CAT Historical Prices

Summary

Key Stock Metrics

307.05

(August 5, 2024)

52-Week Low

418.50

(November 7, 2024)

52-Week High

418.50

(November 7, 2024)

All-Time High

350.30

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	8.86	9.13	8.86	9.09	5074400
1993-05-28	9.08	9.08	8.94	8.95	2902400
1993-06-01	8.95	9.47	8.92	9.28	5692800
1993-06-02	9.28	9.39	9.28	9.34	4203200
1993-06-03	9.33	9.33	9.16	9.25	3005600
1993-06-04	9.25	9.34	9.20	9.34	1662400
1993-06-07	9.34	9.48	9.33	9.44	5240000
1993-06-08	9.44	9.44	9.34	9.41	3184000
1993-06-09	9.39	9.39	9.25	9.27	3615200
1993-06-10	9.27	9.41	9.23	9.39	4636800
1993-06-11	9.39	9.50	9.38	9.48	5052800
1993-06-14	9.48	9.78	9.41	9.72	6275200
1993-06-15	9.72	9.73	9.58	9.70	6014400
1993-06-16	9.67	9.67	9.56	9.64	5884000
1993-06-17	9.64	9.67	9.56	9.67	3187200
1993-06-18	9.67	9.77	9.53	9.66	4468800
1993-06-21	9.61	9.61	8.98	9.47	9511200
1993-06-22	9.47	9.47	9.20	9.28	3977600
1993-06-23	9.20	9.20	9.08	9.11	3429600
1993-06-24	9.11	9.14	8.98	9.09	2380000
1993-06-25	9.09	9.23	9.08	9.08	1879200
1993-06-28	9.25	9.42	9.25	9.41	3161600
1993-06-29	9.34	9.34	9.27	9.31	1513600
1993-06-30	9.31	9.36	9.28	9.36	1680800
1993-07-01	9.36	9.36	9.25	9.25	1599200
1993-07-02	9.25	9.25	9.09	9.14	2179200
1993-07-06	9.14	9.22	9.11	9.19	1628000
1993-07-07	9.20	9.41	9.20	9.36	3007200
1993-07-08	9.38	9.47	9.38	9.39	2792000
1993-07-09	9.39	9.42	9.36	9.39	1802400
1993-07-12	9.39	9.55	9.39	9.52	2354400
1993-07-13	9.52	9.61	9.52	9.55	1306400
1993-07-14	9.55	9.61	9.50	9.56	1204000
1993-07-15	9.56	9.72	9.52	9.64	4019200
1993-07-16	9.67	9.83	9.67	9.75	3164000
1993-07-19	9.80	9.97	9.80	9.95	3573600
1993-07-20	9.88	9.88	9.75	9.75	4306400
1993-07-21	9.75	9.83	9.50	9.78	6084000
1993-07-22	9.78	9.83	9.66	9.70	3724800
1993-07-23	9.70	10.03	9.50	10.03	7535200
1993-07-26	10.03	10.03	9.92	9.97	4442400
1993-07-27	9.97	10.03	9.84	9.88	3019200
1993-07-28	9.88	9.88	9.69	9.73	2495200
1993-07-29	9.72	9.72	9.64	9.67	2420000
1993-07-30	9.67	9.69	9.56	9.61	1701600
1993-08-02	9.61	9.83	9.58	9.77	3388800
1993-08-03	9.84	10.05	9.84	9.98	4003200
1993-08-04	9.98	10.02	9.95	9.98	2615200
1993-08-05	9.97	9.97	9.86	9.88	1470400
1993-08-06	9.88	9.92	9.84	9.86	929600
1993-08-09	9.86	9.98	9.83	9.92	1545600
1993-08-10	9.92	10.13	9.91	10.09	5660800
1993-08-11	10.09	10.31	10.05	10.30	4725600
1993-08-12	10.25	10.25	10.06	10.17	2612000
1993-08-13	10.17	10.17	10.08	10.17	2137600
1993-08-16	10.17	10.17	10.08	10.08	1252800
1993-08-17	10.08	10.09	9.98	10.05	1740000
1993-08-18	10.08	10.17	10.08	10.16	2876000
1993-08-19	10.16	10.17	10.09	10.16	2950400
1993-08-20	10.16	10.16	10.06	10.09	1517600
1993-08-23	10.09	10.14	9.97	10.08	1615200
1993-08-24	10.16	10.38	10.16	10.30	3980800
1993-08-25	10.30	10.41	10.27	10.31	2580800
1993-08-26	10.31	10.31	10.22	10.30	1776800
1993-08-27	10.30	10.30	10.23	10.27	1496000
1993-08-30	10.27	10.31	10.19	10.22	1095200
1993-08-31	10.22	10.28	10.19	10.28	1824000
1993-09-01	10.28	10.28	10.19	10.25	1133600
1993-09-02	10.23	10.23	10.03	10.09	1476000
1993-09-03	10.05	10.05	9.95	10.00	1772800
1993-09-07	10.00	10.00	9.84	9.89	1465600
1993-09-08	9.89	10.02	9.78	9.89	2251200
1993-09-09	9.89	10.06	9.88	10.03	2416800
1993-09-10	10.02	10.02	9.95	9.97	1713600
1993-09-13	10.00	10.13	10.00	10.03	2816000
1993-09-14	9.98	9.98	9.94	9.97	1600800
1993-09-15	9.97	9.98	9.88	9.94	1457600
1993-09-16	9.94	10.00	9.88	9.95	1539200
1993-09-17	9.95	10.02	9.95	9.98	3197600
1993-09-20	9.98	9.98	9.80	9.88	868800
1993-09-21	9.88	9.89	9.38	9.64	6580000
1993-09-22	9.67	9.78	9.67	9.72	3344000
1993-09-23	9.72	9.72	9.61	9.63	3177600
1993-09-24	9.63	9.84	9.61	9.77	1856800
1993-09-27	9.78	9.89	9.78	9.89	2549600
1993-09-28	9.89	9.92	9.84	9.92	1304000
1993-09-29	9.92	10.00	9.84	9.88	1392000
1993-09-30	9.88	9.92	9.81	9.88	2443200
1993-10-01	9.88	10.22	9.88	10.03	6076800
1993-10-04	10.03	10.17	10.02	10.13	3020000
1993-10-05	10.13	10.20	10.03	10.09	1233600
1993-10-06	10.09	10.14	10.08	10.13	1945600
1993-10-07	10.13	10.17	10.09	10.13	1778400
1993-10-08	10.13	10.20	10.13	10.14	1472800
1993-10-11	10.14	10.17	10.08	10.13	670400
1993-10-12	10.13	10.13	10.00	10.05	1113600
1993-10-13	10.05	10.14	10.02	10.13	2816800
1993-10-14	10.09	10.09	10.03	10.06	1633600
1993-10-15	10.06	10.09	10.00	10.09	2085600
1993-10-18	10.09	10.17	10.08	10.14	2056800
1993-10-19	10.14	10.33	10.11	10.31	1830400
1993-10-20	10.31	10.45	10.31	10.39	4016800
1993-10-21	10.47	10.75	10.47	10.73	5994400
1993-10-22	10.83	11.28	10.83	11.23	9568800
1993-10-25	11.23	11.28	11.09	11.22	4524800
1993-10-26	11.22	11.47	11.11	11.38	6049600
1993-10-27	11.36	11.36	11.25	11.27	2941600
1993-10-28	11.27	11.47	11.14	11.42	5022400
1993-10-29	11.42	11.45	11.34	11.44	3135200
1993-11-01	11.44	11.53	11.36	11.53	2836000
1993-11-02	11.53	11.55	11.41	11.55	2973600
1993-11-03	11.55	11.64	11.38	11.38	4109600
1993-11-04	11.38	11.48	11.20	11.20	2352800
1993-11-05	11.20	11.31	10.95	11.25	4826400
1993-11-08	11.25	11.42	11.20	11.42	3280800
1993-11-09	11.42	11.52	11.23	11.25	3419200
1993-11-10	11.25	11.47	11.20	11.36	2727200
1993-11-11	11.36	11.41	11.25	11.30	2155200
1993-11-12	11.30	11.30	11.08	11.16	7355200
1993-11-15	11.20	11.38	11.20	11.23	4559200
1993-11-16	11.11	11.11	10.78	11.09	13015200
1993-11-17	11.09	11.22	10.91	11.00	5612800
1993-11-18	11.00	11.03	10.72	10.73	3636000
1993-11-19	10.73	10.81	10.58	10.69	3768800
1993-11-22	10.58	10.58	10.34	10.44	4909600
1993-11-23	10.44	10.48	10.39	10.45	4181600
1993-11-24	10.50	10.75	10.50	10.70	2663200
1993-11-26	10.70	10.75	10.67	10.70	888000
1993-11-29	10.70	10.88	10.70	10.73	3357600
1993-11-30	10.73	10.77	10.59	10.66	1530400
1993-12-01	10.69	10.77	10.69	10.73	2388800
1993-12-02	10.73	10.86	10.66	10.77	2062400
1993-12-03	10.77	10.80	10.59	10.69	1950400
1993-12-06	10.70	10.84	10.70	10.73	1884800
1993-12-07	10.73	10.84	10.47	10.50	4388000
1993-12-08	10.50	10.67	10.47	10.64	3287200
1993-12-09	10.67	10.89	10.67	10.75	2121600
1993-12-10	10.75	10.81	10.66	10.73	2101600
1993-12-13	10.73	10.77	10.55	10.69	2796800
1993-12-14	10.69	10.72	10.59	10.59	2560800
1993-12-15	10.59	10.88	10.58	10.70	3051200
1993-12-16	10.72	10.89	10.72	10.78	2627200
1993-12-17	10.78	10.83	10.77	10.80	2665600
1993-12-20	10.83	10.95	10.83	10.95	1481600
1993-12-21	10.95	10.95	10.83	10.88	1328800
1993-12-22	10.88	10.98	10.86	10.92	4719200
1993-12-23	10.92	11.03	10.92	10.98	1339200
1993-12-27	11.00	11.33	11.00	11.25	1585600
1993-12-28	11.25	11.31	11.17	11.30	1989600
1993-12-29	11.30	11.33	11.20	11.31	2102400
1993-12-30	11.31	11.34	11.22	11.27	1860000
1993-12-31	11.27	11.33	11.13	11.13	1516800
1994-01-03	11.13	11.23	11.09	11.17	1671200
1994-01-04	11.17	11.42	11.17	11.38	2785600
1994-01-05	11.38	11.45	11.33	11.38	5270400
1994-01-06	11.42	11.50	11.42	11.44	2403200
1994-01-07	11.42	11.42	11.25	11.30	2629600
1994-01-10	11.30	11.33	11.14	11.31	4467200
1994-01-11	11.31	11.36	11.28	11.33	2544800
1994-01-12	11.33	11.41	11.23	11.33	4080800
1994-01-13	11.33	11.36	11.27	11.33	1844800
1994-01-14	11.33	11.34	11.25	11.31	2570400
1994-01-17	11.31	11.63	11.27	11.56	3272800
1994-01-18	11.56	11.70	11.55	11.59	3941600
1994-01-19	11.61	11.77	11.61	11.70	4100800
1994-01-20	11.70	11.95	11.70	11.75	3907200
1994-01-21	12.05	12.38	12.05	12.33	1161600
1994-01-24	12.47	12.66	12.47	12.53	9744000
1994-01-25	12.52	12.52	12.33	12.33	4816000
1994-01-26	12.33	12.45	12.33	12.41	4664800
1994-01-27	12.41	12.78	12.39	12.69	5628000
1994-01-28	12.83	12.95	12.83	12.95	4556800
1994-01-31	12.95	13.16	12.84	13.02	5609600
1994-02-01	13.03	13.20	13.03	13.20	5757600
1994-02-02	13.19	13.19	13.06	13.08	3497600
1994-02-03	13.08	13.17	13.03	13.17	2966400
1994-02-04	13.14	13.14	12.80	12.81	4957600
1994-02-07	12.84	13.16	12.84	13.16	7604000
1994-02-08	13.16	13.56	13.13	13.50	4887200
1994-02-09	13.50	13.64	13.50	13.61	4269600
1994-02-10	13.61	13.67	13.27	13.27	4655200
1994-02-11	13.27	13.27	13.11	13.14	5263200
1994-02-14	13.14	13.31	13.11	13.25	3365600
1994-02-15	13.25	13.45	13.23	13.44	3009600
1994-02-16	13.44	13.47	13.34	13.42	3346400
1994-02-17	13.44	13.63	13.44	13.59	4764000
1994-02-18	13.55	13.55	13.42	13.52	4696000
1994-02-22	13.52	13.84	13.42	13.83	6795200
1994-02-23	13.83	14.02	13.81	13.83	5747200
1994-02-24	13.81	13.81	13.53	13.58	5338400
1994-02-25	13.58	13.64	13.47	13.47	3237600
1994-02-28	13.48	13.64	13.48	13.55	2205600
1994-03-01	13.55	13.67	13.55	13.61	3908000
1994-03-02	13.61	14.00	13.38	14.00	4989600
1994-03-03	14.00	14.48	13.92	14.09	6483200
1994-03-04	14.08	14.08	13.83	14.02	4111200
1994-03-07	14.02	14.28	13.88	14.27	3152000
1994-03-08	14.27	14.39	14.25	14.31	4993600
1994-03-09	14.31	14.38	14.27	14.33	3944000
1994-03-10	14.33	14.38	14.20	14.38	3883200
1994-03-11	14.38	14.56	14.25	14.56	4863200
1994-03-14	14.56	14.67	14.50	14.63	3012000
1994-03-15	14.63	14.69	14.59	14.66	2880000
1994-03-16	14.59	14.59	14.44	14.53	2294400
1994-03-17	14.53	14.94	14.52	14.94	2504800
1994-03-18	14.94	15.03	14.80	14.89	9006400
1994-03-21	14.88	14.88	14.63	14.80	3128800
1994-03-22	14.83	14.94	14.83	14.84	2820000
1994-03-23	14.86	15.19	14.86	15.09	4739200
1994-03-24	14.98	14.98	14.52	14.61	6884000
1994-03-25	14.61	14.72	14.41	14.58	3624800
1994-03-28	14.50	14.50	14.17	14.25	5883200
1994-03-29	14.25	14.28	13.81	13.86	4104800
1994-03-30	13.86	13.98	13.25	13.69	9201600
1994-03-31	13.69	14.08	13.58	14.05	6145600
1994-04-04	14.05	14.25	13.67	14.16	7996800
1994-04-05	14.53	14.67	14.53	14.53	5435200
1994-04-06	14.56	15.16	14.56	15.00	4355200
1994-04-07	15.00	15.02	14.66	14.81	4889600
1994-04-08	14.78	14.78	14.41	14.67	3837600
1994-04-11	14.63	14.63	14.44	14.48	2237600
1994-04-12	14.48	14.56	14.20	14.34	2388800
1994-04-13	14.34	14.41	13.94	14.19	3565600
1994-04-14	14.11	14.11	14.00	14.02	2184000
1994-04-15	14.02	14.02	13.88	13.98	3389600
1994-04-18	13.98	14.11	13.77	13.83	2524800
1994-04-19	13.83	13.84	13.47	13.55	7111200
1994-04-20	13.55	13.84	12.47	12.94	19996800
1994-04-21	12.95	13.34	12.95	13.33	10266400
1994-04-22	13.33	13.66	13.27	13.48	4655200
1994-04-25	13.48	13.89	13.47	13.89	3236800
1994-04-26	13.89	14.06	13.78	13.83	4305600
1994-04-28	13.83	13.84	13.55	13.61	2926400
1994-04-29	13.61	13.77	13.45	13.73	2434400
1994-05-02	13.73	13.91	13.53	13.81	3270400
1994-05-03	13.86	14.09	13.86	14.05	2772000
1994-05-04	14.05	14.06	13.94	14.02	1956800
1994-05-05	14.03	14.17	14.03	14.06	3020000
1994-05-06	13.88	13.88	13.33	13.52	6375200
1994-05-09	13.52	13.52	13.09	13.20	4543200
1994-05-10	13.25	13.50	13.25	13.34	4870400
1994-05-11	13.34	13.61	13.34	13.39	5338400
1994-05-12	13.39	13.61	13.28	13.31	2730400
1994-05-13	13.31	13.50	13.14	13.48	3026400
1994-05-16	13.48	13.80	13.41	13.77	4971200
1994-05-17	13.77	14.03	13.73	13.91	5553600
1994-05-18	13.91	14.02	13.66	13.84	4385600
1994-05-19	13.84	13.89	13.66	13.81	2889600
1994-05-20	13.80	13.80	13.73	13.77	3049600
1994-05-23	13.77	13.86	13.69	13.81	4015200
1994-05-24	13.81	13.97	13.36	13.53	5931200
1994-05-25	13.53	13.53	13.36	13.50	2927200
1994-05-26	13.50	13.70	13.34	13.44	3933600
1994-05-27	13.44	13.48	13.33	13.44	1941600
1994-05-31	13.44	13.47	13.30	13.36	3903200
1994-06-01	13.28	13.28	13.00	13.19	4810400
1994-06-02	13.19	13.39	13.08	13.33	3791200
1994-06-03	13.33	13.44	13.23	13.44	2937600
1994-06-06	13.47	13.61	13.47	13.53	2200000
1994-06-07	13.52	13.52	13.25	13.25	4004800
1994-06-08	13.25	13.28	12.95	13.05	5444000
1994-06-09	13.05	13.08	12.92	12.94	3006400
1994-06-10	12.94	13.20	12.92	13.14	2157600
1994-06-13	13.14	13.34	13.09	13.25	2713600
1994-06-14	13.25	13.72	13.16	13.67	4096800
1994-06-15	13.67	13.84	13.58	13.63	2328800
1994-06-16	13.63	13.72	13.58	13.64	1735200
1994-06-17	13.64	13.69	13.58	13.59	2808800
1994-06-20	13.48	13.48	13.28	13.30	3152800
1994-06-21	13.22	13.22	12.77	12.77	6817600
1994-06-22	12.77	13.05	12.75	12.83	4209600
1994-06-23	12.83	12.98	12.75	12.75	2343200
1994-06-24	12.75	12.83	12.52	12.64	2988000
1994-06-27	12.64	13.17	12.56	13.14	3057600
1994-06-28	13.14	13.28	12.86	13.02	4150400
1994-06-29	13.02	13.13	12.70	12.77	2269600
1994-06-30	12.77	12.94	12.50	12.50	3136800
1994-07-01	12.50	12.70	12.50	12.58	3443200
1994-07-05	12.58	12.81	12.50	12.72	2310400
1994-07-06	12.72	13.13	12.72	13.06	3562400
1994-07-07	13.06	13.19	12.97	13.05	3219200
1994-07-08	13.05	13.31	13.02	13.22	2581600
1994-07-11	13.33	13.47	13.33	13.42	3600000
1994-07-12	13.42	13.67	13.30	13.66	3496800
1994-07-13	13.66	13.89	13.61	13.63	6184800
1994-07-14	13.63	13.63	13.55	13.55	1917600
1994-07-15	13.55	13.55	13.41	13.55	1887200
1994-07-18	13.55	13.66	13.55	13.56	1556000
1994-07-19	13.56	13.67	13.53	13.64	1637600
1994-07-20	13.64	13.67	13.33	13.45	2415200
1994-07-21	13.45	13.56	13.25	13.30	3930400
1994-07-22	13.30	13.38	13.17	13.33	1618400
1994-07-25	13.33	13.44	13.27	13.39	1808000
1994-07-26	13.41	13.50	13.41	13.50	1355200
1994-07-27	13.48	13.48	13.33	13.33	1493600
1994-07-28	13.33	13.42	13.33	13.41	1430400
1994-07-29	13.41	13.61	13.39	13.55	2139200
1994-08-01	13.58	13.73	13.58	13.73	2276000
1994-08-02	13.73	13.78	13.66	13.67	2178400
1994-08-03	13.64	13.64	13.55	13.58	1452800
1994-08-04	13.58	13.61	13.45	13.45	1197600
1994-08-05	13.28	13.28	13.06	13.09	6441600
1994-08-08	13.08	13.08	12.95	12.95	3182400
1994-08-09	12.97	13.03	12.97	13.02	1860000
1994-08-10	13.02	13.08	12.98	13.06	1529600
1994-08-11	13.06	13.14	12.86	12.88	3469600
1994-08-12	12.91	13.19	12.91	13.14	3894400
1994-08-15	13.20	13.33	13.20	13.28	1991200
1994-08-16	13.28	13.64	13.23	13.61	3776800
1994-08-17	13.61	13.75	13.61	13.72	4194400
1994-08-18	13.70	13.70	13.47	13.48	4358400
1994-08-19	13.48	13.53	13.44	13.48	1629600
1994-08-22	13.41	13.41	13.33	13.41	1735200
1994-08-23	13.52	14.09	13.52	13.95	5813600
1994-08-24	13.95	14.34	13.86	14.30	3632000
1994-08-25	14.30	14.30	13.95	14.00	3914400
1994-08-26	14.13	14.45	14.13	14.45	5255200
1994-08-29	14.45	14.45	14.31	14.45	3157600
1994-08-30	14.44	14.44	14.20	14.44	4242400
1994-08-31	14.44	14.56	14.27	14.42	4060000
1994-09-01	14.36	14.36	14.22	14.30	1875200
1994-09-02	14.30	14.42	14.09	14.16	2548800
1994-09-06	14.16	14.16	13.81	14.00	1794400
1994-09-07	14.00	14.03	13.56	13.78	3180000
1994-09-08	13.78	13.88	13.56	13.81	2020000
1994-09-09	13.81	13.84	13.66	13.84	2030400
1994-09-12	13.84	13.94	13.34	13.38	3794800
1994-09-13	13.38	13.66	13.38	13.41	2629600
1994-09-14	13.41	13.84	13.41	13.78	1967200
1994-09-15	13.84	14.47	13.84	14.44	3133200
1994-09-16	14.38	14.38	14.09	14.09	6142000
1994-09-19	14.13	14.34	14.13	14.16	1942800
1994-09-20	14.16	14.16	13.81	13.84	2455600
1994-09-21	13.84	14.00	13.44	13.53	6433200
1994-09-22	13.53	13.69	13.53	13.56	3312400
1994-09-23	13.56	13.78	13.50	13.53	2812800
1994-09-26	13.53	13.59	13.28	13.38	3008400
1994-09-27	13.38	13.47	13.19	13.25	2372000
1994-09-28	13.38	13.81	13.38	13.66	3877200
1994-09-29	13.66	13.69	13.44	13.53	3177600
1994-09-30	13.53	13.84	13.50	13.53	2158000
1994-10-03	13.53	13.66	13.31	13.59	2096400
1994-10-04	13.59	13.78	13.53	13.53	2294000
1994-10-05	13.53	13.53	13.09	13.31	6438800
1994-10-06	13.31	13.38	13.16	13.19	2658400
1994-10-07	13.19	13.56	13.16	13.38	2966800
1994-10-10	13.38	13.53	13.31	13.31	1471200
1994-10-11	13.41	13.94	13.41	13.91	3049600
1994-10-12	13.91	13.94	13.69	13.78	3023600
1994-10-13	13.81	14.16	13.81	13.84	3140800
1994-10-14	13.84	13.94	13.72	13.88	1914800
1994-10-17	13.88	14.03	13.78	13.91	1250000
1994-10-18	13.91	14.00	13.75	13.97	1524400
1994-10-19	13.97	14.19	13.91	14.03	2052800
1994-10-20	14.03	14.13	13.81	13.91	1633200
1994-10-21	13.91	14.09	13.72	14.09	3715600
1994-10-24	14.44	14.81	14.44	14.56	8847600
1994-10-25	14.56	14.56	14.28	14.41	5456800
1994-10-26	14.38	14.38	14.19	14.28	2810400
1994-10-27	14.28	14.47	14.28	14.38	2348800
1994-10-28	14.44	14.97	14.44	14.84	4927200
1994-10-31	14.88	15.00	14.88	14.94	3513600
1994-11-01	14.94	14.94	14.41	14.41	4489600
1994-11-02	14.47	14.75	14.47	14.63	4801600
1994-11-03	14.63	14.69	14.44	14.53	2994000
1994-11-04	14.53	14.53	14.34	14.34	2060800
1994-11-07	14.34	14.38	14.31	14.38	2241600
1994-11-08	14.38	14.47	14.31	14.31	4961600
1994-11-09	14.38	14.66	14.38	14.59	3357200
1994-11-10	14.59	14.81	14.41	14.56	2352400
1994-11-11	14.56	14.59	14.25	14.28	1813200
1994-11-14	14.31	14.47	14.31	14.38	2067200
1994-11-15	14.38	14.44	14.03	14.06	4696000
1994-11-16	14.06	14.13	13.94	14.13	3713600
1994-11-17	14.13	14.31	14.03	14.09	3488000
1994-11-18	14.09	14.13	13.88	13.91	3144800
1994-11-21	13.91	14.03	13.69	13.72	2582000
1994-11-22	13.66	13.66	12.91	12.91	5804800
1994-11-23	12.91	13.22	12.84	13.16	6545200
1994-11-25	13.22	13.38	13.22	13.34	1332400
1994-11-28	13.34	13.63	13.34	13.50	4500400
1994-11-29	13.50	13.53	13.25	13.31	2626000
1994-11-30	13.44	13.56	13.44	13.53	3372000
1994-12-01	13.47	13.47	13.19	13.19	3123600
1994-12-02	13.19	13.34	13.16	13.34	2552400
1994-12-05	13.34	13.53	13.28	13.47	1650000
1994-12-06	13.41	13.41	13.09	13.22	3126000
1994-12-07	13.13	13.13	12.94	13.00	3942800
1994-12-08	13.00	13.06	12.88	12.94	2432400
1994-12-09	12.88	12.88	12.66	12.72	3206800
1994-12-12	12.84	13.00	12.84	12.91	3687600
1994-12-13	12.91	13.00	12.78	12.81	4464000
1994-12-14	12.81	13.25	12.78	13.09	5580800
1994-12-15	13.19	13.41	13.19	13.34	2771200
1994-12-16	13.34	13.44	13.09	13.31	3522000
1994-12-19	13.22	13.22	12.94	13.03	2534000
1994-12-20	13.03	13.19	13.03	13.09	2144800
1994-12-21	13.19	13.47	13.19	13.38	2556800
1994-12-22	13.41	13.59	13.41	13.56	1814800
1994-12-23	13.56	13.72	13.53	13.59	1210800
1994-12-27	13.63	13.84	13.63	13.81	1220000
1994-12-28	13.69	13.69	13.47	13.56	1472000
1994-12-29	13.56	13.63	13.47	13.63	897200
1994-12-30	13.63	13.81	13.63	13.78	1366000
1995-01-03	13.78	13.78	13.66	13.75	2124400
1995-01-04	13.72	13.72	13.50	13.72	2604800
1995-01-05	13.72	13.91	13.72	13.91	2305600
1995-01-06	13.91	14.34	13.81	14.16	3176800
1995-01-09	14.16	14.47	14.06	14.44	3139200
1995-01-10	14.44	14.72	14.44	14.59	3478800
1995-01-11	14.59	14.66	14.22	14.47	2608800
1995-01-12	14.47	14.47	14.16	14.19	2497200
1995-01-13	14.19	14.31	13.97	14.28	2226000
1995-01-16	14.28	14.31	13.91	14.28	3230400
1995-01-17	14.28	14.63	14.22	14.56	3481200
1995-01-18	14.56	14.66	14.50	14.66	2818000
1995-01-19	14.47	14.47	13.66	13.69	13997600
1995-01-20	13.50	13.50	13.06	13.16	11540000
1995-01-23	13.16	13.19	12.91	13.19	6229600
1995-01-24	13.22	13.44	13.22	13.28	4504400
1995-01-25	13.28	13.56	13.13	13.41	2944000
1995-01-26	13.41	13.47	13.28	13.44	2143200
1995-01-27	13.44	13.69	13.16	13.19	2834400
1995-01-30	13.13	13.13	12.91	12.91	2610400
1995-01-31	12.91	13.06	12.84	12.84	4162800
1995-02-01	12.84	13.13	12.78	12.88	6764800
1995-02-02	12.88	13.13	12.81	13.06	2526800
1995-02-03	13.16	13.56	13.16	13.25	5642000
1995-02-06	13.25	13.47	13.22	13.44	2848400
1995-02-07	13.44	13.50	13.19	13.38	2728400
1995-02-08	13.38	13.41	13.25	13.31	1566800
1995-02-09	13.31	13.44	12.97	13.16	2737600
1995-02-10	13.16	13.34	13.09	13.28	1953200
1995-02-13	13.28	13.34	13.19	13.34	2391200
1995-02-14	13.34	13.44	13.28	13.41	1853200
1995-02-15	13.41	13.59	13.31	13.31	2147200
1995-02-16	13.31	13.31	13.06	13.31	2502000
1995-02-17	13.28	13.28	13.09	13.09	1781600
1995-02-21	13.09	13.16	12.94	13.00	3207600
1995-02-22	13.06	13.25	13.06	13.22	3591600
1995-02-23	13.22	13.38	13.19	13.25	3578400
1995-02-24	13.19	13.19	12.91	12.94	4492000
1995-02-27	12.94	12.97	12.69	12.78	4053200
1995-02-28	12.78	12.91	12.72	12.91	2706800
1995-03-01	12.78	12.78	12.50	12.56	11499600
1995-03-02	12.56	12.56	12.13	12.19	10558800
1995-03-03	12.19	12.38	12.09	12.25	5893600
1995-03-06	12.22	12.22	12.09	12.19	5266800
1995-03-07	12.19	12.31	12.06	12.13	3485200
1995-03-08	12.13	12.25	12.09	12.09	3062400
1995-03-09	12.19	12.34	12.19	12.28	2686800
1995-03-10	12.34	12.53	12.34	12.47	4359600
1995-03-13	12.47	12.50	12.16	12.19	3688000
1995-03-14	12.25	12.47	12.25	12.25	3887600
1995-03-15	12.28	12.50	12.28	12.44	3401600
1995-03-16	12.44	12.84	12.44	12.75	4313600
1995-03-17	12.75	12.97	12.72	12.88	3884400
1995-03-20	12.88	12.91	12.72	12.78	1583200
1995-03-21	12.75	12.75	12.53	12.59	6490400
1995-03-22	12.56	12.56	12.31	12.41	5817600
1995-03-23	12.41	12.44	12.25	12.38	4060800
1995-03-24	12.41	12.75	12.41	12.75	4978400
1995-03-27	12.75	13.03	12.69	13.03	2540800
1995-03-28	13.03	13.09	12.84	12.97	1425200
1995-03-29	13.41	13.88	13.41	13.47	7374000
1995-03-30	13.56	14.34	13.56	14.09	6781600
1995-03-31	14.00	14.00	13.63	13.88	3420000
1995-04-03	13.88	14.03	13.84	14.00	2574800
1995-04-04	14.00	14.03	13.84	14.03	3403600
1995-04-05	14.03	14.09	13.94	13.94	2754800
1995-04-06	13.97	14.19	13.97	14.00	3607200
1995-04-07	14.00	14.03	13.91	13.97	1903200
1995-04-10	13.97	14.00	13.75	14.00	2342000
1995-04-11	14.00	14.06	13.78	13.78	2774800
1995-04-12	13.91	14.00	13.91	13.97	5361600
1995-04-13	13.97	14.00	13.81	13.88	2632800
1995-04-17	14.00	14.25	14.00	14.09	4721600
1995-04-18	14.09	14.31	14.06	14.09	2904400
1995-04-19	14.09	14.38	13.78	14.34	5451600
1995-04-20	14.34	14.38	14.00	14.03	3861600
1995-04-21	14.03	14.16	13.88	13.94	2379600
1995-04-24	13.94	14.06	13.91	13.94	2469600
1995-04-25	13.94	14.22	13.94	14.09	3268800
1995-04-26	14.09	14.16	14.02	14.09	2615600
1995-04-27	14.09	14.22	14.00	14.19	1867600
1995-04-28	14.19	14.63	14.19	14.63	3802400
1995-05-01	14.56	14.56	14.28	14.38	3361200
1995-05-02	14.38	14.41	14.19	14.31	1662400
1995-05-03	14.31	14.44	14.28	14.38	1554000
1995-05-04	14.38	14.41	14.06	14.09	3045600
1995-05-05	14.09	14.13	13.81	13.94	2774400
1995-05-08	13.94	14.22	13.88	14.19	2044000
1995-05-09	14.25	14.59	14.25	14.47	3828400
1995-05-10	14.47	14.72	14.38	14.69	3870800
1995-05-11	14.69	14.94	14.69	14.75	3381600
1995-05-12	14.75	15.72	14.56	15.72	9172000
1995-05-15	15.72	15.97	15.50	15.56	7962800
1995-05-16	15.56	15.59	15.41	15.56	3690800
1995-05-17	15.56	15.84	15.47	15.69	3930000
1995-05-18	15.56	15.56	15.16	15.22	5475200
1995-05-19	15.19	15.19	14.75	14.94	5631200
1995-05-22	15.00	15.84	15.00	15.63	4222400
1995-05-23	15.44	15.44	14.94	15.06	9915200
1995-05-24	15.06	15.25	15.03	15.06	4099600
1995-05-25	15.06	15.06	14.66	14.78	2792000
1995-05-26	14.72	14.72	14.25	14.34	3823200
1995-05-30	14.34	14.66	14.28	14.59	3297200
1995-05-31	14.59	15.06	14.44	15.06	2719200
1995-06-01	15.06	15.22	14.94	15.13	3289200
1995-06-02	15.13	15.16	14.72	14.81	6353200
1995-06-05	14.81	15.16	14.75	14.97	2009600
1995-06-06	15.00	15.16	15.00	15.03	1741200
1995-06-07	15.03	15.34	14.91	15.19	4624800
1995-06-08	15.31	15.63	15.31	15.50	4194000
1995-06-09	15.50	15.56	15.25	15.38	2295200
1995-06-12	15.38	15.56	15.22	15.22	3050000
1995-06-13	15.22	15.75	15.19	15.69	2593600
1995-06-14	15.69	15.84	15.63	15.81	4117200
1995-06-15	15.78	15.78	15.63	15.72	1780800
1995-06-16	15.72	15.84	15.66	15.66	2511600
1995-06-19	15.75	16.31	15.75	16.25	1925600
1995-06-20	16.19	16.19	15.94	16.03	3343200
1995-06-21	15.75	15.75	15.56	15.69	4840000
1995-06-22	15.66	15.66	15.50	15.63	5078800
1995-06-23	15.63	15.72	15.47	15.69	2937200
1995-06-26	15.69	15.78	15.56	15.56	2174400
1995-06-27	15.56	15.78	15.56	15.75	2228400
1995-06-28	15.69	15.69	15.44	15.59	2408800
1995-06-29	15.59	15.63	15.41	15.56	1212800
1995-06-30	15.59	16.13	15.59	16.06	4457200
1995-07-03	16.06	16.09	16.03	16.09	861200
1995-07-05	16.09	16.53	16.06	16.50	4053200
1995-07-06	16.50	17.13	16.41	17.09	5032800
1995-07-07	17.09	18.06	17.03	17.75	5728400
1995-07-10	17.72	17.72	17.47	17.56	3457200
1995-07-11	17.56	17.72	17.50	17.56	2111200
1995-07-12	17.56	17.91	17.50	17.91	1578800
1995-07-13	17.91	18.16	17.78	18.09	2476000
1995-07-14	18.09	18.19	17.97	18.13	1380000
1995-07-17	18.13	18.81	18.03	18.47	3234800
1995-07-18	18.06	18.06	17.81	17.84	2951200
1995-07-19	17.44	17.44	16.66	17.28	6454800
1995-07-20	17.25	17.25	16.56	16.88	7407200
1995-07-21	16.88	17.00	16.72	16.88	4312800
1995-07-24	16.88	17.28	16.84	17.25	2162400
1995-07-25	17.25	17.50	17.06	17.47	2363200
1995-07-26	17.47	17.56	17.28	17.47	1558400
1995-07-27	17.53	17.72	17.53	17.56	1165200
1995-07-28	17.56	17.59	17.28	17.31	1448000
1995-07-31	17.31	17.66	17.22	17.59	1445200
1995-08-01	17.56	17.56	16.88	17.03	2475200
1995-08-02	17.03	17.41	16.81	16.81	2673200
1995-08-03	16.81	17.06	16.56	17.00	2035200
1995-08-04	17.00	17.13	16.75	16.78	1071200
1995-08-07	16.78	16.84	16.53	16.56	1995200
1995-08-08	16.56	16.59	16.16	16.53	2300000
1995-08-09	16.53	16.56	16.13	16.25	2950000
1995-08-10	16.19	16.19	15.91	15.91	5111200
1995-08-11	15.91	16.00	15.56	15.84	2550800
1995-08-14	16.00	16.50	16.00	16.50	2319600
1995-08-15	16.50	16.50	16.19	16.44	2189600
1995-08-16	16.66	17.03	16.66	17.00	3944400
1995-08-17	17.00	17.25	16.75	17.19	3975200
1995-08-18	17.16	17.16	16.91	16.94	5903600
1995-08-21	16.94	17.03	16.88	16.91	3500800
1995-08-22	16.88	16.88	16.56	16.69	2990000
1995-08-23	16.66	16.66	16.25	16.34	4591200
1995-08-24	16.34	16.34	15.97	16.09	4195200
1995-08-25	16.13	16.34	16.13	16.25	2162800
1995-08-28	16.25	16.44	16.16	16.34	1484400
1995-08-29	16.38	16.75	16.38	16.75	1958400
1995-08-30	16.75	16.91	16.59	16.69	2383600
1995-08-31	16.69	16.91	16.69	16.78	1488800
1995-09-01	16.78	17.09	16.72	17.09	1115600
1995-09-05	17.09	17.19	16.91	17.13	1696400
1995-09-06	17.13	17.34	17.09	17.34	1868400
1995-09-07	17.34	17.50	17.31	17.34	2987200
1995-09-08	17.34	17.41	17.16	17.28	1842800
1995-09-11	17.28	17.34	17.00	17.03	1293200
1995-09-12	17.00	17.00	16.75	16.84	1852400
1995-09-13	16.75	16.75	16.63	16.75	1934400
1995-09-14	16.75	16.75	16.22	16.25	4240400
1995-09-15	16.25	16.44	16.25	16.31	3852400
1995-09-18	16.31	16.41	16.25	16.34	1999200
1995-09-19	14.97	14.97	14.47	14.72	19483200
1995-09-20	14.88	15.06	14.88	14.97	9081200
1995-09-21	14.94	14.94	14.72	14.72	5008000
1995-09-22	14.72	14.88	14.66	14.72	2566400
1995-09-25	14.72	14.81	14.50	14.53	1924400
1995-09-26	14.53	14.69	14.50	14.53	3429600
1995-09-27	14.50	14.50	14.03	14.03	5075600
1995-09-28	14.19	14.38	14.19	14.38	4480400
1995-09-29	14.38	14.53	14.22	14.22	3096400
1995-10-02	14.22	14.25	13.78	13.81	5115600
1995-10-03	13.81	14.00	13.72	13.84	4278000
1995-10-04	13.84	13.84	13.63	13.69	5644800
1995-10-05	13.69	13.91	13.69	13.78	5118800
1995-10-06	13.78	13.81	13.53	13.53	2690800
1995-10-09	13.34	13.34	12.94	13.16	4963600
1995-10-10	13.16	13.41	12.69	13.16	5307600
1995-10-11	13.16	13.38	12.91	13.03	3386400
1995-10-12	13.09	13.41	13.09	13.34	3218800
1995-10-13	13.34	13.97	13.34	13.88	5668000
1995-10-16	13.88	14.00	13.66	13.88	3138400
1995-10-17	13.88	13.97	13.50	13.53	3674800
1995-10-18	13.50	13.50	12.78	12.88	7730400
1995-10-19	12.97	13.22	12.97	13.13	4964000
1995-10-20	13.19	13.38	13.19	13.28	4236000
1995-10-23	13.28	13.38	13.16	13.22	2256400
1995-10-24	13.28	13.69	13.28	13.59	3166000
1995-10-25	13.59	13.75	13.22	13.22	2854000
1995-10-26	13.28	13.53	13.28	13.41	2429600
1995-10-27	13.41	13.69	13.41	13.66	2978800
1995-10-30	13.66	13.91	13.59	13.75	3084400
1995-10-31	13.94	14.25	13.94	14.19	3815600
1995-11-01	14.19	14.38	14.00	14.13	2937600
1995-11-02	14.16	14.38	14.16	14.31	2752800
1995-11-03	14.31	14.47	13.97	14.00	5108400
1995-11-06	14.00	14.38	14.00	14.28	2806000
1995-11-07	14.28	14.34	14.16	14.28	1774400
1995-11-08	14.06	14.06	13.84	13.88	3327600
1995-11-09	13.97	14.28	13.97	14.22	2540000
1995-11-10	14.22	14.25	14.13	14.16	2154800
1995-11-13	14.16	14.25	13.97	14.09	2142000
1995-11-14	14.09	14.25	14.00	14.00	1303200
1995-11-15	14.00	14.09	13.78	14.00	2278400
1995-11-16	14.00	14.00	13.78	13.81	2285600
1995-11-17	13.84	14.00	13.84	13.88	2664800
1995-11-20	13.88	14.25	13.84	13.91	2925600
1995-11-21	14.25	14.94	14.25	14.84	6520400
1995-11-22	14.84	15.03	14.56	14.94	4496800
1995-11-24	14.94	15.00	14.91	14.94	1150000
1995-11-27	15.03	15.47	15.03	15.34	3972800
1995-11-28	15.34	15.53	15.31	15.53	2560000
1995-11-29	15.53	15.59	15.25	15.50	2629600
1995-11-30	15.50	15.53	15.31	15.34	1912000
1995-12-01	15.34	15.41	15.25	15.25	2207200
1995-12-04	15.25	15.50	15.25	15.38	1774400
1995-12-05	15.38	15.78	15.19	15.63	3022000
1995-12-06	15.63	15.75	15.47	15.63	1770800
1995-12-07	15.56	15.56	15.19	15.19	1622800
1995-12-08	15.19	15.31	15.13	15.22	1358000
1995-12-11	15.22	15.47	15.16	15.44	1258800
1995-12-12	15.44	15.50	15.31	15.31	1448000
1995-12-13	15.31	15.47	15.16	15.44	2878800
1995-12-14	15.44	15.69	15.44	15.50	3988000
1995-12-15	15.50	15.53	14.94	15.00	3891600
1995-12-18	14.97	14.97	14.44	14.44	5345600
1995-12-19	14.44	15.25	14.31	15.22	4606800
1995-12-20	15.22	15.25	15.00	15.00	3174000
1995-12-21	15.03	15.38	15.03	15.38	1872800
1995-12-22	15.34	15.34	15.06	15.22	1458800
1995-12-26	15.22	15.22	14.81	14.84	920800
1995-12-27	14.84	14.84	14.72	14.75	2015200
1995-12-28	14.75	14.88	14.53	14.59	1647200
1995-12-29	14.59	14.72	14.59	14.69	2208000
1996-01-02	14.69	14.94	14.56	14.88	4534000
1996-01-03	14.88	15.31	14.84	15.13	5097200
1996-01-04	15.13	15.13	14.84	15.00	4061600
1996-01-05	15.00	15.31	14.84	15.25	2788000
1996-01-08	15.25	15.28	15.09	15.19	1199600
1996-01-09	15.19	15.31	14.78	14.78	2748400
1996-01-10	14.78	15.16	14.53	14.63	4288800
1996-01-11	14.66	14.88	14.66	14.84	2500000
1996-01-12	14.84	14.94	14.56	14.63	2382400
1996-01-15	14.53	14.53	14.19	14.22	3422400
1996-01-16	14.22	14.25	13.59	13.88	7181600
1996-01-17	13.88	13.94	13.50	13.56	6114400
1996-01-18	14.03	15.25	14.03	14.81	17313600
1996-01-19	14.81	14.91	14.59	14.75	7396000
1996-01-22	14.75	15.75	14.75	15.69	6558400
1996-01-23	15.63	15.63	15.28	15.63	6574400
1996-01-24	15.63	15.63	15.41	15.50	2549200
1996-01-25	15.47	15.47	15.09	15.16	2800400
1996-01-26	15.16	15.56	15.03	15.56	3100000
1996-01-29	15.56	15.97	15.56	15.94	4029200
1996-01-30	15.94	16.16	15.91	16.09	4122400
1996-01-31	16.09	16.22	15.78	16.09	6088400
1996-02-01	16.09	16.09	15.84	16.03	2006800
1996-02-02	16.03	16.06	15.66	15.84	2576800
1996-02-05	15.84	15.84	15.41	15.69	3753200
1996-02-06	15.69	15.91	15.69	15.88	2945600
1996-02-07	15.91	16.16	15.91	15.97	2755200
1996-02-08	15.97	16.28	15.94	16.28	3288000
1996-02-09	16.28	16.41	16.09	16.16	4370000
1996-02-12	16.16	16.97	16.16	16.91	5484000
1996-02-13	16.88	16.88	16.53	16.88	4714800
1996-02-14	16.88	16.94	16.63	16.75	2642400
1996-02-15	16.75	16.84	16.59	16.66	4382400
1996-02-16	16.66	16.81	16.41	16.75	3848000
1996-02-20	16.75	17.00	16.59	16.97	3654000
1996-02-21	17.03	17.38	17.03	17.22	4449200
1996-02-22	17.31	17.59	17.31	17.56	3827600
1996-02-23	17.56	18.00	17.28	17.50	3818000
1996-02-26	17.50	17.56	17.28	17.31	3305600
1996-02-27	17.31	17.47	17.06	17.34	2235600
1996-02-28	17.34	17.50	16.88	16.94	2842000
1996-02-29	16.94	16.97	16.66	16.69	2937600
1996-03-01	16.69	16.97	16.38	16.88	2830000
1996-03-04	16.88	17.16	16.78	16.97	3146000
1996-03-05	16.94	16.94	16.72	16.94	3389200
1996-03-06	16.94	17.09	16.78	16.94	3079200
1996-03-07	16.94	17.13	16.72	16.94	3221600
1996-03-08	16.94	17.13	16.47	16.81	3876000
1996-03-11	16.81	17.47	16.66	17.47	3638800
1996-03-12	17.47	17.66	16.84	17.59	4683200
1996-03-13	17.59	17.66	17.31	17.66	2544000
1996-03-14	17.66	17.84	17.66	17.72	3598000
1996-03-15	17.72	18.13	17.69	18.00	3878000
1996-03-18	18.00	18.41	17.91	18.38	4014400
1996-03-19	18.38	18.47	17.94	18.09	5062400
1996-03-20	18.09	18.19	17.56	17.72	3674000
1996-03-21	17.69	17.69	17.47	17.50	1518800
1996-03-22	17.50	17.59	17.22	17.31	1745600
1996-03-25	17.31	17.44	17.16	17.34	2327600
1996-03-26	17.34	17.63	17.22	17.47	2084400
1996-03-27	17.47	17.69	17.22	17.38	1397200
1996-03-28	17.31	17.31	16.91	17.13	1776800
1996-03-29	17.13	17.16	16.94	17.00	1836000
1996-04-01	17.00	17.06	16.75	16.88	1832400
1996-04-02	16.88	16.97	16.47	16.66	2808000
1996-04-03	16.66	17.09	16.66	17.06	1655600
1996-04-04	17.06	17.38	17.06	17.16	1339600
1996-04-08	17.06	17.06	16.75	16.91	2050400
1996-04-09	16.91	16.94	16.66	16.69	1882400
1996-04-10	16.69	16.91	16.56	16.63	1648400
1996-04-11	16.63	17.16	16.63	17.16	3116000
1996-04-12	17.16	17.66	17.16	17.56	3159600
1996-04-15	17.56	17.97	17.53	17.91	2591200
1996-04-16	17.88	17.88	17.41	17.63	4186800
1996-04-17	17.50	17.50	16.84	16.94	3632800
1996-04-18	16.75	16.75	16.16	16.34	5103600
1996-04-19	16.34	16.41	16.22	16.25	7505200
1996-04-22	16.28	16.44	16.28	16.38	2652800
1996-04-23	16.38	16.56	16.34	16.34	2362000
1996-04-24	16.34	16.44	16.03	16.19	1889600
1996-04-25	16.19	16.69	16.03	16.66	2538400
1996-04-26	16.66	16.66	16.22	16.22	2229200
1996-04-29	16.22	16.22	15.91	16.06	1796800
1996-04-30	16.06	16.22	15.94	16.03	1694800
1996-05-01	16.03	16.34	15.91	16.16	3099200
1996-05-02	16.16	16.44	16.00	16.16	4316800
1996-05-03	16.16	16.28	15.84	15.94	3529200
1996-05-06	15.94	15.97	15.75	15.97	2586000
1996-05-07	15.97	15.97	15.75	15.78	3583200
1996-05-08	15.78	15.84	15.50	15.75	2446000
1996-05-09	15.75	16.00	15.69	15.84	2398400
1996-05-10	15.88	16.03	15.88	15.91	1634400
1996-05-13	15.91	16.06	15.88	16.03	1833600
1996-05-14	16.16	16.41	16.16	16.31	4389600
1996-05-15	16.44	16.78	16.44	16.69	3393600
1996-05-16	16.69	17.28	16.63	17.19	3786800
1996-05-17	17.19	17.34	17.19	17.22	2852400
1996-05-20	17.22	17.31	16.94	16.97	2428800
1996-05-21	17.03	17.22	17.03	17.13	2910000
1996-05-22	17.13	17.34	16.97	17.31	2563200
1996-05-23	17.31	17.41	16.91	16.91	3072000
1996-05-24	16.91	17.09	16.84	17.09	3006000
1996-05-28	17.09	17.09	16.91	16.94	2190800
1996-05-29	16.94	17.03	16.94	17.00	1509600
1996-05-30	16.81	16.81	16.50	16.59	5463600
1996-05-31	16.44	16.44	16.31	16.41	3132000
1996-06-03	16.38	16.38	16.06	16.09	2794800
1996-06-04	16.13	16.50	16.13	16.44	3534800
1996-06-05	16.44	16.56	16.31	16.53	1700000
1996-06-06	16.53	16.56	16.22	16.22	2041600
1996-06-07	16.22	16.50	16.03	16.41	2415200
1996-06-10	16.41	16.66	16.22	16.25	1575600
1996-06-11	16.28	16.63	16.28	16.50	1345200
1996-06-12	16.50	16.72	16.16	16.19	1739600
1996-06-13	16.19	16.34	16.06	16.16	1739600
1996-06-14	16.31	16.50	16.31	16.31	1965200
1996-06-17	16.31	16.47	16.25	16.34	1398400
1996-06-18	16.38	16.84	16.38	16.41	2332400
1996-06-19	16.41	16.69	16.34	16.50	2883600
1996-06-20	16.50	17.00	16.50	16.78	2510000
1996-06-21	16.81	17.25	16.81	17.19	3808800
1996-06-24	17.19	17.44	17.16	17.31	2184400
1996-06-25	17.31	17.31	16.97	17.06	2345200
1996-06-26	17.06	17.13	16.69	16.75	2334400
1996-06-27	16.75	16.94	16.75	16.81	4665200
1996-06-28	16.81	16.97	16.63	16.94	3232800
1996-07-01	16.94	17.56	16.72	17.50	3609200
1996-07-02	17.50	17.50	17.22	17.47	1948800
1996-07-03	17.47	17.72	17.41	17.53	1759600
1996-07-05	17.53	17.53	16.94	17.09	1741600
1996-07-08	17.13	17.44	17.13	17.31	2392800
1996-07-09	17.41	17.63	17.41	17.47	1992000
1996-07-10	17.47	17.56	17.09	17.31	2967600
1996-07-11	17.31	17.44	17.03	17.19	2578800
1996-07-12	17.16	17.16	16.63	16.78	2359600
1996-07-15	16.78	16.78	15.94	15.94	3540800
1996-07-16	15.94	16.78	15.69	16.59	7524800
1996-07-17	16.59	16.59	16.28	16.44	5973200
1996-07-18	16.44	16.88	16.34	16.88	5460800
1996-07-19	16.88	16.94	16.59	16.75	3749200
1996-07-22	16.69	16.69	16.41	16.41	4594000
1996-07-23	16.41	16.47	16.13	16.19	3579600
1996-07-24	16.19	16.38	15.72	16.34	4344800
1996-07-25	16.34	16.50	15.81	16.03	2094800
1996-07-26	16.09	16.66	16.09	16.56	1694000
1996-07-29	16.44	16.44	16.25	16.25	1650800
1996-07-30	16.25	16.34	16.06	16.13	1847600
1996-07-31	16.19	16.59	16.19	16.47	2217200
1996-08-01	16.47	16.91	16.44	16.81	2494000
1996-08-02	16.81	17.00	16.81	17.00	2221600
1996-08-05	17.00	17.22	17.00	17.22	1372400
1996-08-06	17.22	17.28	17.03	17.28	2540400
1996-08-07	17.28	17.44	17.25	17.41	2852400
1996-08-08	17.41	17.53	17.19	17.47	3006400
1996-08-09	17.47	17.47	17.38	17.47	1503200
1996-08-12	17.47	17.75	17.44	17.75	2911600
1996-08-13	17.75	17.75	17.53	17.56	1934000
1996-08-14	17.56	17.59	17.44	17.47	1189200
1996-08-15	17.47	17.50	17.28	17.41	1543200
1996-08-16	17.41	17.47	17.38	17.44	1712800
1996-08-19	17.44	17.66	17.41	17.59	2316400
1996-08-20	17.59	17.84	17.56	17.84	2171600
1996-08-21	17.84	17.97	17.72	17.84	2520000
1996-08-22	17.91	18.03	17.91	17.97	2664400
1996-08-23	17.97	18.00	17.72	17.81	1086400
1996-08-26	17.81	17.84	17.63	17.81	1252000
1996-08-27	17.81	17.88	17.66	17.75	1338400
1996-08-28	17.75	17.78	17.47	17.53	1804400
1996-08-29	17.50	17.50	17.28	17.34	1434800
1996-08-30	17.34	17.34	17.16	17.22	865600
1996-09-03	17.22	17.41	16.88	17.34	2185600
1996-09-04	17.34	17.78	17.31	17.75	2328000
1996-09-05	17.75	17.81	17.47	17.56	2000400
1996-09-06	17.56	18.09	17.50	17.94	2054800
1996-09-09	18.03	18.41	18.03	18.38	2522400
1996-09-10	18.38	18.44	18.06	18.13	2119200
1996-09-11	18.13	18.31	18.03	18.03	1582800
1996-09-12	18.03	18.31	17.91	17.97	1502400
1996-09-13	18.09	18.53	18.09	18.53	2532800
1996-09-16	18.53	18.75	18.53	18.66	2096800
1996-09-17	18.66	18.75	18.25	18.38	1951600
1996-09-18	18.38	18.50	18.22	18.28	1732000
1996-09-19	18.28	18.63	18.13	18.63	1881200
1996-09-20	18.75	18.91	18.75	18.78	2666000
1996-09-23	18.78	18.78	18.63	18.75	1619200
1996-09-24	18.75	18.97	18.66	18.84	1993200
1996-09-25	18.84	18.84	18.66	18.69	1478000
1996-09-26	18.69	18.69	18.47	18.56	2356400
1996-09-27	18.56	18.63	18.41	18.50	1967200
1996-09-30	18.50	18.88	18.47	18.84	2434800
1996-10-01	18.81	18.81	18.44	18.44	1754800
1996-10-02	18.47	18.66	18.47	18.53	1762800
1996-10-03	18.53	18.59	18.34	18.47	1392400
1996-10-04	18.47	18.47	18.16	18.38	3433600
1996-10-07	18.34	18.34	18.06	18.22	2161600
1996-10-08	18.22	18.25	18.03	18.06	2260400
1996-10-09	18.03	18.03	17.84	17.97	2341200
1996-10-10	17.97	18.09	17.86	18.00	2863600
1996-10-11	18.06	18.44	18.06	18.31	2793200
1996-10-14	18.31	18.69	18.31	18.53	2230000
1996-10-15	18.72	19.38	18.72	19.06	4994800
1996-10-16	19.06	19.06	18.53	18.69	4221200
1996-10-17	18.69	18.72	18.44	18.59	2267600
1996-10-18	18.59	18.59	18.47	18.53	2910800
1996-10-21	18.53	18.69	18.44	18.50	1853200
1996-10-22	18.50	18.50	18.22	18.28	1275200
1996-10-23	18.22	18.22	17.91	18.00	5954400
1996-10-24	18.00	18.03	17.84	17.91	6227600
1996-10-25	17.91	18.03	17.59	17.59	1954000
1996-10-28	17.59	17.59	17.31	17.31	3350400
1996-10-29	17.31	17.59	17.25	17.31	3969200
1996-10-30	17.31	17.56	17.13	17.19	4102400
1996-10-31	17.19	17.31	17.06	17.16	5308000
1996-11-01	17.22	17.53	17.22	17.38	4331200
1996-11-04	17.44	17.84	17.44	17.72	4358000
1996-11-05	17.78	17.94	17.78	17.88	4170400
1996-11-06	17.88	18.19	17.84	18.13	3630400
1996-11-07	18.13	18.41	17.94	18.38	3992000
1996-11-08	18.38	18.38	18.06	18.38	1837200
1996-11-11	18.38	18.38	18.28	18.31	878000
1996-11-12	18.31	18.44	18.09	18.44	2601200
1996-11-13	18.44	18.88	18.41	18.84	3699600
1996-11-14	18.84	18.88	18.63	18.69	3026400
1996-11-15	18.69	18.81	18.25	18.38	3563600
1996-11-18	18.38	18.59	18.28	18.41	4267200
1996-11-19	18.44	18.59	18.44	18.50	1557200
1996-11-20	19.09	19.72	19.09	19.69	5612800
1996-11-21	19.59	19.59	19.25	19.38	5390000
1996-11-22	19.63	20.25	19.63	20.00	3612000
1996-11-25	20.00	20.03	19.63	20.03	2535200
1996-11-26	20.03	20.09	19.47	19.53	3257600
1996-11-27	19.56	19.94	19.56	19.91	2324000
1996-11-29	19.91	19.97	19.78	19.78	820800
1996-12-02	19.78	19.91	19.47	19.75	1925200
1996-12-03	19.75	19.84	19.38	19.38	2420000
1996-12-04	19.38	19.53	19.22	19.25	2560000
1996-12-05	19.25	19.44	19.09	19.44	2595600
1996-12-06	19.44	19.47	19.00	19.25	2858400
1996-12-09	19.25	19.44	19.25	19.38	1250800
1996-12-10	19.38	19.84	19.38	19.69	1954400
1996-12-11	19.53	19.53	19.00	19.25	3702800
1996-12-12	19.25	19.38	19.13	19.13	2121200
1996-12-13	19.13	19.28	18.94	19.03	2422000
1996-12-16	19.03	19.22	18.69	18.69	1940400
1996-12-17	18.66	18.66	18.38	18.47	3529200
1996-12-18	18.47	18.78	18.44	18.56	2355600
1996-12-19	18.66	19.06	18.66	18.75	3186000
1996-12-20	18.78	19.03	18.78	18.88	4808400
1996-12-23	18.88	19.28	18.88	19.19	2170400
1996-12-24	19.19	19.22	19.06	19.09	639200
1996-12-26	19.09	19.31	19.09	19.19	1649200
1996-12-27	19.19	19.25	19.09	19.19	1908800
1996-12-30	19.19	19.22	18.97	19.00	1566800
1996-12-31	19.00	19.13	18.78	18.81	1630400
1997-01-02	18.53	18.53	18.13	18.25	4976800
1997-01-03	18.38	18.81	18.38	18.69	3602800
1997-01-06	18.69	19.09	18.63	18.78	2596800
1997-01-07	18.78	18.84	18.50	18.84	1981600
1997-01-08	18.84	19.19	18.78	18.78	2281200
1997-01-09	18.78	19.31	18.75	19.03	2854800
1997-01-10	19.03	19.50	18.69	19.50	2810000
1997-01-13	19.66	19.91	19.66	19.84	2962000
1997-01-14	19.84	19.94	19.56	19.56	2094000
1997-01-15	19.53	19.53	19.38	19.38	1277200
1997-01-16	19.38	19.44	19.19	19.44	1544800
1997-01-17	19.44	19.69	19.31	19.69	2290000
1997-01-20	19.69	19.72	19.53	19.63	2191200
1997-01-21	19.38	19.38	19.00	19.09	8047600
1997-01-22	19.09	19.34	18.94	18.97	5375600
1997-01-23	18.97	19.25	18.81	18.84	5138800
1997-01-24	18.84	18.94	18.66	18.81	5725600
1997-01-27	18.81	19.03	18.78	18.97	4845600
1997-01-28	18.97	19.28	18.84	18.94	2250000
1997-01-29	18.94	19.06	18.88	19.00	4508000
1997-01-30	19.03	19.34	19.03	19.31	3437200
1997-01-31	19.34	19.53	19.34	19.41	2492800
1997-02-03	19.38	19.38	19.06	19.16	1745600
1997-02-04	19.16	19.47	19.09	19.38	2097200
1997-02-05	19.38	19.66	19.38	19.41	2664400
1997-02-06	19.41	19.50	19.31	19.44	1992800
1997-02-07	19.50	19.88	19.50	19.88	1752000
1997-02-10	19.88	20.08	19.75	19.78	2420000
1997-02-11	19.78	19.84	19.56	19.78	1576400
1997-02-12	19.78	19.88	19.63	19.88	1856000
1997-02-13	19.88	20.84	19.81	20.78	4056000
1997-02-14	20.78	20.78	19.94	19.94	3254800
1997-02-18	19.94	19.97	19.66	19.97	3345600
1997-02-19	19.97	20.41	19.88	20.09	2011600
1997-02-20	20.03	20.03	19.69	19.69	2542000
1997-02-21	19.72	19.94	19.72	19.91	1776400
1997-02-24	19.91	20.22	19.78	20.22	2583200
1997-02-25	20.22	20.28	20.03	20.19	1229200
1997-02-26	20.19	20.34	19.88	20.16	2026400
1997-02-27	20.09	20.09	19.88	19.91	1660800
1997-02-28	19.88	19.88	19.56	19.56	1650800
1997-03-03	19.56	19.72	19.44	19.69	1607200
1997-03-04	19.69	19.91	19.50	19.53	1567200
1997-03-05	19.59	20.00	19.59	19.97	1416400
1997-03-06	19.97	20.19	19.91	20.09	3484000
1997-03-07	20.09	20.44	20.09	20.38	1282800
1997-03-10	20.38	20.41	20.06	20.41	1680800
1997-03-11	20.38	20.38	20.06	20.06	1405600
1997-03-12	20.06	20.28	19.97	20.16	1468000
1997-03-13	20.13	20.13	19.78	19.94	2328800
1997-03-14	19.97	20.31	19.97	20.28	1394400
1997-03-17	20.28	20.34	20.13	20.13	2118000
1997-03-18	20.13	20.22	19.94	20.03	1991600
1997-03-19	20.03	20.16	19.94	20.16	1285600
1997-03-20	20.16	20.22	19.91	20.16	1518400
1997-03-21	20.16	20.31	20.16	20.28	1478800
1997-03-24	20.28	20.94	20.16	20.84	1894000
1997-03-25	20.84	20.84	20.47	20.57	2379200
1997-03-26	20.57	20.59	20.22	20.25	3053600
1997-03-27	20.25	20.41	19.97	20.03	1777200
1997-03-31	20.03	20.22	19.84	20.06	2098400
1997-04-01	20.06	20.06	19.69	19.75	2216400
1997-04-02	19.75	20.00	19.56	19.59	2036000
1997-04-03	19.59	19.63	19.31	19.31	2724800
1997-04-04	19.31	19.88	19.09	19.78	1886000
1997-04-07	19.78	19.84	19.59	19.69	1009200
1997-04-08	19.59	19.59	19.41	19.47	1867200
1997-04-09	19.50	19.69	19.50	19.56	1677600
1997-04-10	19.56	19.56	19.34	19.44	1726000
1997-04-11	19.41	19.41	19.19	19.22	1229600
1997-04-14	19.22	19.97	19.13	19.84	1275200
1997-04-15	20.06	20.78	20.06	20.75	4507200
1997-04-16	20.75	21.41	20.63	21.16	4518800
1997-04-17	21.16	21.41	20.97	21.41	2514400
1997-04-18	21.41	21.47	20.94	21.03	1482800
1997-04-21	21.03	21.28	20.91	21.06	1665200
1997-04-22	21.06	21.84	20.94	21.75	2032000
1997-04-23	21.75	22.44	21.69	22.28	2754000
1997-04-24	22.28	22.66	21.78	21.81	3488800
1997-04-25	21.81	22.09	21.59	21.78	1624400
1997-04-28	21.78	22.16	21.75	22.06	1176400
1997-04-29	22.06	22.38	21.91	21.97	1990400
1997-04-30	22.00	22.72	22.00	22.25	2520400
1997-05-01	22.25	22.69	22.19	22.69	1916000
1997-05-02	22.69	23.41	22.50	23.34	2656800
1997-05-05	23.34	23.94	23.22	23.91	2783200
1997-05-06	23.91	23.97	23.50	23.59	2909200
1997-05-07	23.53	23.53	23.09	23.09	2206800
1997-05-08	23.13	23.81	23.13	23.56	2438000
1997-05-09	23.69	24.22	23.69	24.16	2463600
1997-05-12	24.16	24.16	23.56	24.06	4339600
1997-05-13	24.06	24.47	23.91	24.28	4728400
1997-05-14	24.28	24.81	23.94	23.97	3125600
1997-05-15	23.97	24.63	23.91	24.59	2544000
1997-05-16	24.59	24.94	24.38	24.63	3684800
1997-05-19	24.63	24.63	24.09	24.50	2057200
1997-05-20	24.38	24.38	23.94	24.25	2964800
1997-05-21	24.25	24.91	24.16	24.19	3183200
1997-05-22	24.31	24.63	24.31	24.38	2825600
1997-05-23	24.38	24.50	24.13	24.38	1413200
1997-05-27	24.38	24.59	24.19	24.41	3052000
1997-05-28	24.41	24.53	24.19	24.47	1858800
1997-05-29	24.47	24.59	24.25	24.44	2618000
1997-05-30	24.44	24.53	24.19	24.41	1871200
1997-06-02	24.41	24.72	24.25	24.44	2430000
1997-06-03	24.44	24.78	24.25	24.28	1461600
1997-06-04	24.28	24.59	24.19	24.53	3090400
1997-06-05	24.53	24.97	24.50	24.84	4568800
1997-06-06	24.84	25.53	24.78	25.03	4148800
1997-06-09	25.03	25.47	24.97	25.47	2533600
1997-06-10	25.47	26.19	25.47	25.91	3492400
1997-06-11	25.91	26.16	25.66	25.88	3858400
1997-06-12	26.00	26.50	26.00	26.44	3646000
1997-06-13	26.47	27.34	26.47	27.19	3680400
1997-06-16	27.19	27.19	26.94	26.97	2969600
1997-06-17	26.97	27.09	26.81	26.97	1834800
1997-06-18	26.97	26.97	26.78	26.94	1504000
1997-06-19	26.94	27.13	26.81	26.91	2359200
1997-06-20	26.91	27.00	26.78	26.78	2460000
1997-06-23	26.78	26.94	26.34	26.34	1773600
1997-06-24	26.42	27.16	26.42	27.09	2710400
1997-06-25	27.09	27.22	26.66	26.78	2221200
1997-06-26	26.78	26.94	26.25	26.41	1830000
1997-06-27	26.41	27.23	26.41	27.00	1918800
1997-06-30	27.00	27.09	26.42	26.84	3142800
1997-07-01	26.84	26.88	26.25	26.31	2950800
1997-07-02	26.31	26.94	26.13	26.81	2858000
1997-07-03	27.06	27.36	27.06	27.27	1311600
1997-07-07	27.27	27.41	27.06	27.06	2512400
1997-07-08	27.06	27.84	27.06	27.75	3866800
1997-07-09	27.75	28.06	27.56	27.67	4871600
1997-07-10	27.67	28.20	27.56	28.20	3986000
1997-07-11	28.27	28.88	28.27	28.72	3940800
1997-07-14	28.66	28.66	27.94	28.06	2591000
1997-07-15	28.06	28.06	27.47	27.75	2497200
1997-07-16	27.78	28.44	27.78	28.34	2754600
1997-07-17	28.34	28.50	28.00	28.03	2450800
1997-07-18	27.84	27.84	27.16	27.19	3058200
1997-07-21	27.25	28.53	27.25	28.38	3328800
1997-07-22	28.38	28.72	27.31	28.09	3832400
1997-07-23	28.09	28.72	27.56	27.84	3382800
1997-07-24	27.84	27.91	27.28	27.50	3041600
1997-07-25	28.03	28.56	28.03	28.41	3127600
1997-07-28	28.41	28.97	28.25	28.78	3727400
1997-07-29	28.88	29.91	28.88	29.88	3282600
1997-07-30	29.88	29.97	29.53	29.75	1595800
1997-07-31	29.75	29.75	28.00	28.00	3323000
1997-08-01	28.63	29.69	28.63	29.47	3805200
1997-08-04	29.47	29.47	28.72	29.44	2469000
1997-08-05	29.44	29.50	29.06	29.25	1869000
1997-08-06	29.25	29.75	28.94	29.25	2215800
1997-08-07	30.25	30.81	30.25	30.34	2760200
1997-08-08	30.03	30.03	29.00	29.19	3426600
1997-08-11	29.22	29.84	29.22	29.63	2014200
1997-08-12	29.63	29.69	29.09	29.28	2108400
1997-08-13	29.28	29.78	29.19	29.66	2742800
1997-08-14	29.66	29.91	29.16	29.72	2274200
1997-08-15	29.50	29.50	29.03	29.03	1902200
1997-08-18	29.03	29.22	28.69	29.19	2445000
1997-08-19	29.22	29.78	29.22	29.78	2097200
1997-08-20	29.78	30.47	29.41	30.47	2460600
1997-08-21	30.47	30.66	29.75	30.06	2108800
1997-08-22	29.81	29.81	28.81	29.63	2511200
1997-08-25	29.63	30.13	29.63	29.88	1360800
1997-08-26	29.88	29.97	29.13	29.31	1445600
1997-08-27	29.31	30.16	29.19	30.03	2114800
1997-08-28	29.97	29.97	28.88	28.91	2784800
1997-08-29	28.91	29.38	28.56	29.03	2630000
1997-09-02	29.03	29.69	28.91	29.22	2245600
1997-09-03	29.31	29.97	29.31	29.91	2161000
1997-09-04	28.88	28.88	28.00	28.19	6638200
1997-09-05	28.19	28.66	28.03	28.44	3403400
1997-09-08	28.44	28.53	28.13	28.19	1554200
1997-09-09	28.03	28.03	27.56	27.66	2471200
1997-09-10	27.59	27.59	26.63	26.72	3916600
1997-09-11	26.72	27.03	26.50	26.81	2911000
1997-09-12	26.81	27.13	26.69	27.00	1875800
1997-09-15	27.00	27.06	26.59	26.75	2078200
1997-09-16	27.00	28.09	27.00	27.84	2581200
1997-09-17	27.84	27.88	27.06	27.66	2258000
1997-09-18	27.97	28.53	27.97	28.28	2481400
1997-09-19	28.03	28.03	27.72	27.91	2210000
1997-09-22	27.91	28.38	27.75	28.28	1919400
1997-09-23	28.28	28.31	27.56	27.75	1502800
1997-09-24	27.75	28.00	27.03	27.09	2345800
1997-09-25	27.09	27.56	26.78	26.78	2126800
1997-09-26	26.88	27.25	26.88	27.03	2173800
1997-09-29	27.03	27.22	26.78	27.03	1580200
1997-09-30	27.03	27.34	26.94	26.97	1520000
1997-10-01	27.00	28.00	27.00	27.75	2479400
1997-10-02	27.72	27.72	27.13	27.47	1455800
1997-10-03	27.47	28.13	27.09	27.56	1758800
1997-10-06	27.81	28.69	27.81	28.63	2194800
1997-10-07	28.63	28.97	28.34	28.91	1769800
1997-10-08	28.91	28.94	28.47	28.75	1110400
1997-10-09	28.75	29.22	27.94	29.19	1678200
1997-10-10	29.19	29.34	28.78	29.31	1423000
1997-10-13	29.38	29.94	29.38	29.91	1515200
1997-10-14	29.91	30.44	29.81	30.38	3843600
1997-10-15	30.25	30.25	29.53	30.00	4311400
1997-10-16	30.00	30.47	29.25	29.63	3232800
1997-10-17	29.47	29.47	28.88	29.19	1572600
1997-10-20	29.19	29.56	28.81	29.41	1283800
1997-10-21	29.41	29.56	29.28	29.50	983800
1997-10-22	29.50	30.22	29.50	30.06	2842200
1997-10-23	29.91	29.91	29.06	29.56	3119200
1997-10-24	29.56	30.06	28.91	28.97	3338000
1997-10-27	28.81	28.81	26.38	26.41	4595800
1997-10-28	26.41	27.50	24.88	27.13	7763000
1997-10-29	27.09	27.09	26.28	26.50	3924600
1997-10-30	26.50	26.63	25.97	26.06	3328400
1997-10-31	26.06	26.34	25.44	25.63	2743200
1997-11-03	25.91	26.47	25.91	26.13	2711800
1997-11-04	26.13	26.69	25.94	26.06	2077600
1997-11-05	26.22	27.50	26.22	26.59	2486000
1997-11-06	26.53	26.53	25.94	26.00	2948600
1997-11-07	25.63	25.63	25.00	25.47	4297000
1997-11-10	25.47	25.88	25.00	25.09	2625200
1997-11-11	24.63	24.63	23.34	24.09	9920400
1997-11-12	23.75	23.75	22.09	22.38	10503200
1997-11-13	22.38	22.94	22.00	22.66	8663800
1997-11-14	22.66	23.44	22.25	22.97	6787600
1997-11-17	23.22	23.75	23.22	23.56	5917800
1997-11-18	23.56	23.94	23.19	23.31	4481800
1997-11-19	23.31	23.44	22.84	23.31	3727600
1997-11-20	23.38	23.69	23.38	23.38	4080800
1997-11-21	23.38	24.06	23.25	23.84	4528600
1997-11-24	23.84	24.09	23.53	23.69	4401800
1997-11-25	23.69	24.16	23.47	23.78	4154600
1997-11-26	23.78	24.00	23.66	23.66	2077800
1997-11-28	23.66	24.25	23.66	23.97	1528800
1997-12-01	24.03	24.75	24.03	24.59	3122400
1997-12-02	24.69	25.72	24.69	25.47	4581600
1997-12-03	25.44	25.44	24.50	25.13	2758000
1997-12-04	25.19	25.88	25.19	25.38	3058600
1997-12-05	25.38	25.91	24.81	25.88	3901000
1997-12-08	25.88	26.50	25.78	25.84	2826200
1997-12-09	25.72	25.72	24.91	25.28	3158800
1997-12-10	25.28	25.28	24.66	24.97	4032800
1997-12-11	24.97	25.22	24.31	24.97	2407600
1997-12-12	25.25	25.88	25.25	25.38	3627000
1997-12-15	25.38	25.59	25.31	25.34	3348800
1997-12-16	25.34	25.47	24.19	24.41	6462600
1997-12-17	24.56	25.50	24.56	25.34	4511000
1997-12-18	25.06	25.06	24.13	24.34	3581000
1997-12-19	24.19	24.19	23.28	24.06	4124000
1997-12-22	24.06	24.50	24.03	24.16	1528800
1997-12-23	24.06	24.06	23.53	23.53	1468800
1997-12-24	23.53	23.75	23.28	23.28	695800
1997-12-26	23.28	23.56	22.94	23.00	756400
1997-12-29	23.28	23.63	23.28	23.56	1381600
1997-12-30	23.56	24.44	23.50	24.28	2151000
1997-12-31	24.28	24.38	23.78	24.25	1572200
1998-01-02	24.25	24.50	24.25	24.50	1345000
1998-01-05	24.50	24.94	24.09	24.84	2549000
1998-01-06	24.84	24.84	24.47	24.66	1446200
1998-01-07	24.66	24.66	23.78	24.22	2185400
1998-01-08	23.75	23.75	23.28	23.41	2138200
1998-01-09	23.41	23.53	22.72	22.72	3270000
1998-01-12	22.72	23.63	22.44	23.22	3821400
1998-01-13	23.22	23.38	22.84	23.03	3753000
1998-01-14	23.03	23.25	22.81	23.19	3436600
1998-01-15	23.19	23.19	22.44	22.75	2594000
1998-01-16	22.75	23.50	22.50	22.66	4312400
1998-01-20	22.63	22.63	22.25	22.50	6070400
1998-01-21	22.72	23.72	22.72	23.44	11354200
1998-01-22	23.09	23.09	22.63	22.78	5439600
1998-01-23	22.78	22.97	22.50	22.75	4511200
1998-01-26	22.75	23.16	22.72	22.81	2217600
1998-01-27	22.84	23.38	22.84	23.19	3134000
1998-01-28	23.38	24.06	23.38	24.06	3088200
1998-01-29	24.06	24.50	23.88	24.25	3023400
1998-01-30	24.25	24.47	23.75	24.00	2387600
1998-02-02	24.41	25.16	24.41	25.13	3202200
1998-02-03	25.13	25.53	24.94	25.25	3857800
1998-02-04	25.16	25.16	24.66	24.94	1960200
1998-02-05	24.94	25.38	24.38	24.44	3324200
1998-02-06	24.81	25.50	24.81	25.38	2523000
1998-02-09	25.47	26.25	25.47	26.25	2427000
1998-02-10	26.25	26.63	25.75	25.81	3526800
1998-02-11	25.81	26.22	25.41	25.69	2148600
1998-02-12	25.69	26.38	25.44	26.00	2861200
1998-02-13	26.00	26.84	25.88	26.78	3394000
1998-02-17	26.91	27.59	26.91	26.94	3626800
1998-02-18	26.72	26.72	26.13	26.38	2263200
1998-02-19	26.38	26.38	25.75	25.94	1873800
1998-02-20	25.94	26.53	25.22	26.31	3311800
1998-02-23	26.31	26.34	26.00	26.03	1937400
1998-02-24	26.03	26.41	26.00	26.28	2261800
1998-02-25	26.28	26.75	26.06	26.56	1477800
1998-02-26	26.56	26.88	26.31	26.59	1533000
1998-02-27	26.59	27.31	26.31	27.28	1477400
1998-03-02	27.00	27.00	26.56	26.78	1446000
1998-03-03	26.78	27.00	26.09	26.28	3163000
1998-03-04	26.28	26.34	25.91	26.03	2432600
1998-03-05	25.97	25.97	25.50	25.59	1396600
1998-03-06	25.72	26.72	25.72	26.66	2747200
1998-03-09	26.66	26.81	26.22	26.50	2028600
1998-03-10	26.50	27.13	26.44	27.00	2278000
1998-03-11	27.00	27.63	26.94	27.03	1988800
1998-03-12	27.03	28.44	27.03	28.00	2507600
1998-03-13	28.06	28.69	28.06	28.09	2355800
1998-03-16	28.09	29.00	27.88	28.91	1707400
1998-03-17	28.91	28.97	28.56	28.75	1531600
1998-03-18	28.75	29.25	28.75	29.03	2426600
1998-03-19	29.03	29.63	28.00	28.03	14532400
1998-03-20	28.03	28.34	27.66	28.03	4164800
1998-03-23	28.03	28.44	27.44	28.13	2160400
1998-03-24	28.13	28.59	28.00	28.28	1579200
1998-03-25	28.28	28.34	27.56	27.72	2642800
1998-03-26	27.59	27.59	27.00	27.38	2845400
1998-03-27	27.38	27.94	27.31	27.75	1987400
1998-03-30	27.69	27.69	27.31	27.50	1195000
1998-03-31	27.50	27.92	27.38	27.53	1816000
1998-04-01	27.53	27.53	26.75	27.03	2774200
1998-04-02	27.03	27.13	26.59	26.97	3472400
1998-04-03	26.97	27.25	26.50	27.13	2434000
1998-04-06	27.19	27.63	27.19	27.25	1887800
1998-04-07	27.25	27.44	26.94	27.28	1575600
1998-04-08	27.28	27.44	26.94	27.13	2132800
1998-04-09	27.16	27.56	27.16	27.41	2307400
1998-04-13	27.41	27.47	27.09	27.19	2091400
1998-04-14	27.19	28.25	27.13	28.09	3855800
1998-04-15	28.09	28.81	27.94	28.31	4040600
1998-04-16	28.31	28.75	28.00	28.09	3176200
1998-04-17	28.09	28.72	27.94	28.38	3756200
1998-04-20	28.38	28.44	28.03	28.44	2715400
1998-04-21	28.44	28.50	28.16	28.44	1803000
1998-04-22	28.44	29.13	28.41	28.78	2695600
1998-04-23	28.78	29.13	28.72	29.03	3342800
1998-04-24	29.00	29.00	28.44	28.47	3429400
1998-04-27	28.09	28.09	27.66	27.69	2899800
1998-04-28	27.69	27.84	27.59	27.69	2403400
1998-04-29	27.69	27.91	27.50	27.59	1522000
1998-04-30	27.69	28.56	27.69	28.47	1292200
1998-05-01	28.47	28.81	28.25	28.56	938600
1998-05-04	28.56	28.78	28.19	28.38	1527200
1998-05-05	28.38	28.38	27.72	27.97	1662400
1998-05-06	27.97	28.03	27.66	27.69	1170200
1998-05-07	27.69	27.94	27.44	27.66	1637800
1998-05-08	27.69	28.06	27.69	27.91	1219000
1998-05-11	27.91	28.09	27.75	27.78	928400
1998-05-12	27.88	28.50	27.88	28.47	1448800
1998-05-13	28.47	28.81	28.38	28.44	1245600
1998-05-14	28.44	29.44	28.44	29.44	2363400
1998-05-15	29.44	29.59	28.81	28.91	2925400
1998-05-18	28.91	29.50	28.75	29.19	1916600
1998-05-19	29.19	29.47	28.97	29.28	1271800
1998-05-20	29.28	29.88	29.25	29.88	1887800
1998-05-21	29.88	30.38	29.69	30.34	2125600
1998-05-22	30.31	30.31	28.94	29.28	1941600
1998-05-26	29.28	29.50	28.31	28.31	1610800
1998-05-27	28.31	28.53	27.88	28.38	2414400
1998-05-28	28.38	28.38	27.84	28.25	1253200
1998-05-29	28.22	28.22	27.47	27.47	1828000
1998-06-01	27.47	28.06	27.41	27.63	2157200
1998-06-02	27.63	27.81	27.09	27.38	2095000
1998-06-03	27.38	28.00	27.25	27.28	1461200
1998-06-04	27.28	27.69	26.94	27.66	1286400
1998-06-05	27.66	28.41	27.47	28.25	1477800
1998-06-08	28.19	28.19	27.84	27.97	2375600
1998-06-09	27.97	28.19	27.50	28.16	2439600
1998-06-10	28.00	28.00	26.75	26.94	4462400
1998-06-11	26.94	26.97	26.13	26.16	3952600
1998-06-12	26.16	26.31	25.53	26.00	4203200
1998-06-15	26.00	27.34	25.88	26.19	3728800
1998-06-16	26.19	26.47	25.94	26.25	2073000
1998-06-17	27.00	27.50	27.00	27.16	3152400
1998-06-18	27.16	27.28	26.56	27.25	1768600
1998-06-19	27.16	27.16	25.63	25.81	4973000
1998-06-22	25.97	26.66	25.97	26.44	3035800
1998-06-23	26.44	26.97	26.09	26.41	1768600
1998-06-24	26.41	27.13	26.38	27.00	2027000
1998-06-25	26.91	26.91	26.03	26.31	2901000
1998-06-26	26.31	26.75	26.00	26.50	1858400
1998-06-29	26.50	26.75	25.94	26.19	2533400
1998-06-30	26.22	26.75	26.22	26.45	3540000
1998-07-01	26.56	27.19	26.56	26.97	2936000
1998-07-02	26.97	27.16	26.56	27.06	2184200
1998-07-06	27.06	27.34	26.75	27.16	3387000
1998-07-07	27.16	27.25	26.88	27.00	1626400
1998-07-08	27.00	27.16	26.81	26.94	1741000
1998-07-09	26.88	26.88	25.63	26.06	4277800
1998-07-10	26.06	26.28	25.78	26.28	2427000
1998-07-13	26.28	26.47	25.91	26.06	1387800
1998-07-14	26.41	28.19	26.41	28.13	4574000
1998-07-15	27.72	27.72	25.56	26.00	10785400
1998-07-16	26.09	26.59	26.09	26.59	4556200
1998-07-17	26.59	26.84	26.16	26.59	4071000
1998-07-20	26.59	27.09	26.22	26.75	2620000
1998-07-21	26.75	27.00	26.00	26.50	4961600
1998-07-22	26.44	26.44	25.78	25.88	3209800
1998-07-23	25.88	26.16	24.84	25.06	3155400
1998-07-24	25.06	25.25	24.53	24.59	3483000
1998-07-27	24.44	24.44	23.97	24.44	3075000
1998-07-28	24.44	24.72	23.97	24.41	2502200
1998-07-29	24.41	24.75	24.00	24.53	2047400
1998-07-30	24.63	25.13	24.63	25.03	2305400
1998-07-31	25.03	25.09	24.06	24.25	5211400
1998-08-03	24.31	24.88	24.31	24.66	3488600
1998-08-04	24.66	24.94	23.44	23.63	4967400
1998-08-05	23.63	23.75	22.97	23.56	3610000
1998-08-06	23.56	23.63	23.19	23.50	2695800
1998-08-07	23.53	24.03	23.53	23.75	2527200
1998-08-10	23.75	24.03	23.53	23.66	1671000
1998-08-11	23.66	23.81	23.03	23.78	3559200
1998-08-12	23.78	24.22	23.50	24.19	2022200
1998-08-13	24.19	24.72	23.84	24.38	1594800
1998-08-14	24.38	24.78	24.06	24.19	2400200
1998-08-17	24.19	24.78	23.91	24.63	2325600
1998-08-18	24.66	25.25	24.66	25.25	2392800
1998-08-19	25.25	25.34	24.59	24.94	2308600
1998-08-20	24.94	24.94	23.94	24.22	2550800
1998-08-21	24.00	24.00	23.13	23.69	3232600
1998-08-24	23.69	24.47	23.56	24.47	2564400
1998-08-25	24.47	24.63	23.75	23.94	1698600
1998-08-26	23.72	23.72	23.13	23.28	3676800
1998-08-27	22.75	22.75	22.16	22.31	3487400
1998-08-28	22.31	22.88	21.84	22.00	3277400
1998-08-31	22.00	22.59	20.97	21.00	3216800
1998-09-01	21.38	23.03	21.38	22.94	4602600
1998-09-02	22.94	23.47	22.69	22.88	4058000
1998-09-03	22.75	22.75	22.09	22.44	3169000
1998-09-04	22.44	23.00	22.22	22.97	3318200
1998-09-08	23.38	24.75	23.38	24.59	4779600
1998-09-09	24.59	24.63	23.44	24.09	3604200
1998-09-10	23.50	23.50	22.66	23.00	4653400
1998-09-11	23.00	23.22	22.13	22.63	4181200
1998-09-14	22.63	23.38	22.50	22.69	3292000
1998-09-15	22.72	23.75	22.72	23.00	3824600
1998-09-16	23.00	23.44	22.31	22.63	3977800
1998-09-17	22.63	22.63	21.31	21.38	4376400
1998-09-18	21.38	21.69	19.75	20.13	7918600
1998-09-21	20.13	21.53	19.53	21.28	4083800
1998-09-22	21.28	21.72	20.91	21.06	3105200
1998-09-23	21.31	22.78	21.31	22.66	3763400
1998-09-24	22.66	23.56	22.63	23.06	5724800
1998-09-25	23.06	23.47	22.81	23.47	4899800
1998-09-28	23.47	24.50	23.28	24.31	4998600
1998-09-29	24.31	24.75	23.34	23.66	3707200
1998-09-30	23.50	23.50	21.81	22.25	3615400
1998-10-01	22.25	22.88	21.53	21.97	3498200
1998-10-02	22.06	22.78	22.06	22.50	3459400
1998-10-05	22.50	22.50	21.00	21.84	2650600
1998-10-06	21.84	22.28	21.28	21.41	2728200
1998-10-07	21.41	22.44	21.31	21.88	3550400
1998-10-08	21.88	22.75	20.97	22.50	4789600
1998-10-09	22.50	23.97	22.50	23.38	3726400
1998-10-12	23.66	24.47	23.66	23.88	2707600
1998-10-13	23.88	24.09	23.19	23.63	2659000
1998-10-14	23.34	23.34	22.34	23.00	4817800
1998-10-15	23.00	24.06	22.19	24.00	5769600
1998-10-16	23.91	23.91	23.00	23.50	6261200
1998-10-19	23.50	24.44	22.94	23.84	4327800
1998-10-20	23.84	24.47	23.59	24.25	4696400
1998-10-21	24.25	24.31	23.06	23.94	3779600
1998-10-22	23.88	23.88	22.81	23.63	3093400
1998-10-23	23.63	23.88	23.25	23.53	2427200
1998-10-26	23.53	23.72	22.84	22.94	2289600
1998-10-27	22.94	23.31	22.50	22.63	3144600
1998-10-28	22.63	22.66	21.81	21.81	2689600
1998-10-29	21.81	22.09	21.34	22.03	3968000
1998-10-30	22.31	23.09	22.31	22.47	3154200
1998-11-02	23.00	23.69	23.00	23.50	3439000
1998-11-03	23.50	24.00	23.50	23.84	3374200
1998-11-04	24.00	25.00	24.00	24.94	4740000
1998-11-05	24.94	25.06	24.09	24.91	3684200
1998-11-06	24.63	24.63	24.03	24.63	2767200
1998-11-09	24.63	24.81	23.94	24.22	2368600
1998-11-10	24.22	24.53	23.50	24.03	3285200
1998-11-11	24.03	24.03	22.53	22.72	4750800
1998-11-12	22.72	23.16	22.72	22.88	3833000
1998-11-13	23.13	23.75	23.13	23.75	3638400
1998-11-16	23.75	24.47	23.63	24.41	4023800
1998-11-17	24.41	24.75	24.19	24.59	3274000
1998-11-18	24.28	24.28	23.81	24.00	3258400
1998-11-19	24.00	24.41	23.69	23.91	2143000
1998-11-20	23.91	24.50	23.91	24.44	2407800
1998-11-23	24.44	25.13	24.38	25.13	3708800
1998-11-24	25.09	25.09	24.81	25.03	2805800
1998-11-25	25.00	25.00	24.56	24.97	1939800
1998-11-27	24.97	25.09	24.69	24.81	612400
1998-11-30	24.81	25.00	24.28	24.72	3785400
1998-12-01	24.72	26.09	24.63	25.97	6286000
1998-12-02	25.94	25.94	25.09	25.34	3948200
1998-12-03	25.34	25.34	24.88	24.97	2516000
1998-12-04	24.97	25.28	24.09	24.38	3373400
1998-12-07	24.38	24.75	24.19	24.59	2527200
1998-12-08	24.59	24.59	23.97	24.34	2552000
1998-12-09	24.34	24.53	23.78	24.00	2194400
1998-12-10	24.00	24.09	23.25	23.53	3024400
1998-12-11	23.50	23.50	22.84	23.31	2519200
1998-12-14	23.31	23.63	23.00	23.13	2094200
1998-12-15	22.47	22.47	21.91	22.22	4338200
1998-12-16	22.22	22.31	20.69	20.69	7024600
1998-12-17	20.69	21.28	20.56	20.56	5984200
1998-12-18	20.56	20.97	20.56	20.94	5580400
1998-12-21	21.00	21.50	21.00	21.13	3969800
1998-12-22	21.13	21.25	20.84	21.16	2795600
1998-12-23	21.16	21.31	20.97	21.28	3225000
1998-12-24	21.31	21.59	21.31	21.47	1888200
1998-12-28	21.91	22.53	21.91	22.47	3818600
1998-12-29	22.47	22.91	22.00	22.81	2905200
1998-12-30	22.81	23.03	22.50	22.84	2423600
1998-12-31	23.00	23.94	23.00	23.00	4147400
1999-01-04	23.28	24.00	23.28	23.69	6512000
1999-01-05	23.69	23.97	23.03	23.63	5082800
1999-01-06	23.78	24.34	23.78	24.25	5295200
1999-01-07	24.25	24.69	24.00	24.47	4114600
1999-01-08	24.75	25.63	24.75	25.50	5327000
1999-01-11	25.50	26.50	25.47	26.50	6111800
1999-01-12	26.25	26.25	24.94	25.31	7582200
1999-01-13	25.00	25.00	24.00	24.03	5463800
1999-01-14	24.03	24.22	23.00	23.38	4447000
1999-01-15	23.44	23.84	23.44	23.78	2539000
1999-01-19	23.78	24.16	22.81	22.97	3326800
1999-01-20	22.97	23.28	22.59	22.59	3435800
1999-01-21	22.59	22.72	22.09	22.44	2991400
1999-01-22	22.31	22.31	21.69	21.97	3782000
1999-01-25	21.97	22.44	21.97	22.28	2426000
1999-01-26	22.28	22.59	22.22	22.56	3042400
1999-01-27	22.56	22.84	22.16	22.34	2277200
1999-01-28	22.34	22.38	21.94	22.25	2088800
1999-01-29	22.25	22.34	21.53	21.66	2997000
1999-02-01	21.72	22.25	21.72	21.84	3201000
1999-02-02	21.84	22.00	21.59	21.66	2431800
1999-02-03	21.66	21.78	21.00	21.56	4714600
1999-02-04	21.56	22.50	21.38	22.06	3681600
1999-02-05	22.25	23.38	22.25	23.13	4897200
1999-02-08	23.13	23.66	22.88	23.63	3299600
1999-02-09	23.63	24.25	23.09	23.25	3465000
1999-02-10	23.25	23.44	22.75	22.97	3245600
1999-02-11	22.94	22.94	22.50	22.78	2385200
1999-02-12	22.78	23.22	22.34	22.41	2109200
1999-02-16	22.41	22.91	22.25	22.63	2712800
1999-02-17	22.63	22.97	22.22	22.88	3110400
1999-02-18	22.88	23.19	22.19	22.41	2642600
1999-02-19	22.41	22.91	22.41	22.53	1995600
1999-02-22	22.53	23.25	22.38	23.25	2216200
1999-02-23	23.25	23.53	23.06	23.47	2200200
1999-02-24	23.41	23.41	22.81	23.00	2695200
1999-02-25	22.94	22.94	22.53	22.84	1956000
1999-02-26	22.84	23.31	22.69	22.78	1770200
1999-03-01	23.25	24.59	23.25	24.59	4672800
1999-03-02	24.59	24.69	23.41	23.72	3723400
1999-03-03	23.72	23.84	23.25	23.63	1901200
1999-03-04	23.63	24.00	23.50	23.97	2365000
1999-03-05	24.16	25.00	24.16	24.94	3885800
1999-03-08	24.94	25.00	24.09	24.81	3304800
1999-03-09	24.78	24.78	24.19	24.41	2838400
1999-03-10	24.41	24.91	24.22	24.50	1653400
1999-03-11	24.88	25.44	24.88	25.44	3693000
1999-03-12	23.75	23.75	22.31	22.34	8484200
1999-03-15	22.38	22.78	22.38	22.72	4037600
1999-03-16	22.44	22.44	21.94	22.00	4344400
1999-03-17	23.00	23.63	23.00	23.63	6098600
1999-03-18	23.50	23.50	22.97	23.41	4334800
1999-03-19	23.41	23.88	23.31	23.41	3062800
1999-03-22	23.41	23.69	23.28	23.47	1260600
1999-03-23	23.47	23.47	22.50	22.56	2888800
1999-03-24	22.56	23.38	22.53	22.97	2822400
1999-03-25	23.50	23.91	23.50	23.72	3109200
1999-03-26	23.72	23.72	23.25	23.41	1706000
1999-03-29	23.59	24.03	23.59	23.63	2390400
1999-03-30	23.63	23.69	23.09	23.47	1858600
1999-03-31	23.47	23.72	22.91	22.97	2312600
1999-04-01	23.16	23.69	23.16	23.47	2597000
1999-04-05	23.72	24.69	23.72	24.53	2814600
1999-04-06	24.53	24.81	24.16	24.19	1858600
1999-04-07	24.19	24.47	23.91	24.25	2352800
1999-04-08	24.25	24.50	24.03	24.31	1529800
1999-04-09	24.31	24.78	24.16	24.38	1776600
1999-04-12	24.66	25.88	24.66	25.69	4569400
1999-04-13	25.69	27.50	25.63	27.38	7425600
1999-04-14	27.38	30.41	27.16	30.34	12250600
1999-04-15	30.34	32.22	30.00	30.91	14420600
1999-04-16	30.91	32.00	29.97	31.91	11939200
1999-04-19	31.91	32.78	30.88	30.88	10268400
1999-04-20	30.88	31.09	30.13	30.34	6813200
1999-04-21	30.34	30.94	29.84	30.84	3861600
1999-04-22	30.72	30.72	29.66	29.91	3053800
1999-04-23	29.91	30.47	28.97	30.28	3108200
1999-04-26	30.28	31.41	30.25	31.00	2673800
1999-04-27	31.56	32.41	31.56	31.78	4822200
1999-04-28	31.78	33.13	31.66	32.28	4397600
1999-04-29	32.31	33.19	32.31	32.75	3582000
1999-04-30	32.72	32.72	31.13	32.19	8051200
1999-05-03	32.19	32.72	31.72	32.59	3631000
1999-05-04	32.59	33.22	32.56	32.72	3782600
1999-05-05	32.63	32.63	32.06	32.56	2484200
1999-05-06	32.56	33.06	32.34	32.69	2507800
1999-05-07	32.69	32.81	31.22	31.59	3418800
1999-05-10	31.25	31.25	30.63	30.88	2857200
1999-05-11	30.88	31.88	30.19	31.59	2898400
1999-05-12	31.59	31.63	30.34	30.38	1903200
1999-05-13	30.38	30.47	29.59	30.31	3266200
1999-05-14	30.31	31.25	29.81	30.50	2568600
1999-05-17	30.50	31.13	30.41	30.56	2233600
1999-05-18	30.56	30.59	28.75	29.34	2767800
1999-05-19	29.34	30.09	28.88	29.00	2335000
1999-05-20	29.00	29.69	29.00	29.47	1571600
1999-05-21	29.47	30.00	29.41	29.81	1991800
1999-05-24	29.81	30.34	29.41	29.59	1917800
1999-05-25	29.59	30.13	29.25	29.34	1661800
1999-05-26	29.34	29.47	28.63	28.91	2123200
1999-05-27	28.75	28.75	27.25	27.69	4050000
1999-05-28	27.69	27.84	27.25	27.44	2749600
1999-06-01	27.44	29.75	27.28	29.38	3903400
1999-06-02	29.38	29.88	28.81	29.19	2314200
1999-06-03	29.19	30.53	29.19	30.22	3796800
1999-06-04	30.69	31.44	30.69	31.41	2871200
1999-06-07	31.41	31.91	31.03	31.63	3347400
1999-06-08	31.63	31.75	30.59	31.06	2491000
1999-06-09	31.06	31.47	30.50	30.75	1721800
1999-06-10	30.75	31.00	30.25	30.94	2574800
1999-06-11	30.94	30.97	29.53	29.72	3054600
1999-06-14	29.72	30.31	29.69	29.97	2182600
1999-06-15	29.97	30.00	29.22	29.22	2495800
1999-06-16	29.22	29.94	29.06	29.47	2279200
1999-06-17	29.47	29.59	29.34	29.44	1829400
1999-06-18	29.97	30.88	29.97	30.75	3309000
1999-06-21	30.75	31.03	30.06	30.44	1846800
1999-06-22	30.34	30.34	29.84	30.09	1582600
1999-06-23	30.09	30.09	29.50	29.81	1250000
1999-06-24	29.81	30.38	29.06	29.50	1775600
1999-06-25	29.50	29.91	29.25	29.31	1706200
1999-06-28	29.50	30.53	29.50	30.38	2424200
1999-06-29	30.38	30.72	30.25	30.56	2104800
1999-06-30	30.56	31.13	30.00	30.00	3948400
1999-07-01	30.31	30.84	30.31	30.59	2433600
1999-07-02	30.72	31.44	30.72	30.97	2364400
1999-07-06	30.72	30.72	29.66	29.66	1982800
1999-07-07	30.09	31.16	30.09	31.06	4011200
1999-07-08	30.88	30.88	30.28	30.59	2047800
1999-07-09	30.59	30.78	30.06	30.59	2040200
1999-07-12	30.59	30.84	30.31	30.50	2204000
1999-07-13	30.25	30.25	29.91	29.94	2526600
1999-07-14	29.94	30.13	29.75	29.91	2648400
1999-07-15	29.91	30.06	29.25	29.75	3807200
1999-07-16	29.75	29.84	28.75	29.47	6479400
1999-07-19	29.63	30.16	29.63	30.13	3005800
1999-07-20	30.13	30.44	29.97	30.09	3843400
1999-07-21	30.09	30.41	29.97	30.31	1976200
1999-07-22	30.31	30.41	30.06	30.25	2642600
1999-07-23	30.25	30.63	30.19	30.50	1325600
1999-07-26	30.50	31.28	29.88	30.00	2418600
1999-07-27	30.00	30.38	29.97	30.06	1699800
1999-07-28	30.06	31.00	29.84	30.63	2041800
1999-07-29	30.53	30.53	29.44	29.44	2136000
1999-07-30	29.44	30.00	29.31	29.31	3094200
1999-08-02	29.31	29.47	29.19	29.28	2118000
1999-08-03	29.28	29.47	28.72	28.94	2275600
1999-08-04	28.94	29.25	28.53	28.59	2170800
1999-08-05	28.59	28.59	27.91	28.06	3563600
1999-08-06	28.06	28.97	27.91	28.88	4272600
1999-08-09	28.88	29.22	28.44	28.88	1613000
1999-08-10	28.88	29.66	28.63	29.44	3199600
1999-08-11	29.44	29.75	29.06	29.63	1709000
1999-08-12	30.50	31.41	30.50	30.50	4357000
1999-08-13	30.94	31.22	30.94	31.13	3754600
1999-08-16	31.13	31.31	30.66	31.16	3565000
1999-08-17	31.16	31.50	30.84	31.00	2361600
1999-08-18	30.94	30.94	30.41	30.50	1475800
1999-08-19	30.50	30.69	29.97	30.16	1784000
1999-08-20	30.16	30.34	29.94	30.16	1833600
1999-08-23	30.44	31.53	30.44	31.47	2567200
1999-08-24	31.47	31.94	31.25	31.50	2166800
1999-08-25	31.50	31.97	31.31	31.38	2439400
1999-08-26	31.41	31.84	31.41	31.56	2032200
1999-08-27	31.56	31.63	30.59	30.81	1280400
1999-08-30	30.78	30.78	29.63	29.75	1512800
1999-08-31	29.75	29.75	28.31	28.31	4402600
1999-09-01	28.59	29.34	28.59	29.00	2989200
1999-09-02	29.00	29.59	28.69	29.44	2183000
1999-09-03	29.44	29.97	29.38	29.59	2794400
1999-09-07	29.50	29.50	28.91	29.19	2475800
1999-09-08	29.19	29.47	28.84	29.31	1204400
1999-09-09	29.31	29.56	28.88	29.38	1693000
1999-09-10	29.38	29.56	28.25	28.38	2812200
1999-09-13	28.38	29.81	28.38	29.72	3463000
1999-09-14	29.72	30.34	29.09	29.22	3178000
1999-09-15	29.22	30.03	29.13	29.34	2167000
1999-09-16	29.31	29.31	28.13	28.28	2825400
1999-09-17	28.47	29.53	28.47	29.16	2884400
1999-09-20	28.91	28.91	28.13	28.53	2321600
1999-09-21	28.53	28.53	27.75	27.94	2339800
1999-09-22	27.94	28.13	26.91	28.09	3954000
1999-09-23	28.09	28.19	27.03	27.16	2407800
1999-09-24	27.16	27.41	26.88	27.06	2399800
1999-09-27	27.06	27.31	26.69	26.75	2341600
1999-09-28	26.75	26.84	26.28	26.53	3967000
1999-09-29	26.53	27.69	26.53	27.31	2540600
1999-09-30	27.31	28.13	27.19	27.41	2744000
1999-10-01	27.41	27.81	26.75	26.84	1631200
1999-10-04	27.50	27.84	27.50	27.53	2565000
1999-10-05	27.53	27.78	26.81	27.28	2627600
1999-10-06	27.38	28.47	27.38	28.28	2574000
1999-10-07	28.28	28.44	27.91	27.94	1798400
1999-10-08	27.94	28.75	27.94	28.31	2582000
1999-10-11	28.59	29.44	28.59	29.22	3451400
1999-10-12	29.22	29.38	27.50	27.75	4078000
1999-10-13	28.06	28.69	28.06	28.28	3816200
1999-10-14	28.28	28.81	27.19	27.81	2682200
1999-10-15	27.81	28.38	26.66	28.03	4543600
1999-10-18	28.03	28.44	27.34	27.69	2590000
1999-10-19	27.69	28.03	27.19	27.50	1770800
1999-10-20	27.50	27.75	26.97	27.00	2325200
1999-10-21	26.56	26.56	25.78	26.06	3616200
1999-10-22	26.63	28.03	26.63	27.59	3640600
1999-10-25	27.47	27.47	26.72	26.97	1946400
1999-10-26	27.22	27.81	27.22	27.72	2198600
1999-10-27	27.72	28.19	27.47	27.69	2693600
1999-10-28	27.69	27.88	26.97	27.38	3526400
1999-10-29	27.63	29.00	27.63	27.66	4535400
1999-11-01	27.66	27.97	27.19	27.31	3437800
1999-11-02	27.59	28.53	27.59	28.03	3117400
1999-11-03	28.09	28.75	28.09	28.31	3611400
1999-11-04	28.31	28.41	27.22	27.28	2102200
1999-11-05	27.28	28.00	27.13	27.38	2817000
1999-11-08	27.38	27.41	26.72	27.03	1732400
1999-11-09	27.03	27.06	26.69	26.94	2100200
1999-11-10	26.94	27.19	26.72	26.88	1440200
1999-11-11	26.88	27.50	26.63	27.50	2285000
1999-11-12	27.50	27.72	26.59	27.50	3205400
1999-11-15	27.50	28.13	27.13	27.78	2695400
1999-11-16	27.81	28.84	27.81	28.41	3322800
1999-11-17	28.41	28.53	27.69	27.69	2088800
1999-11-18	27.69	28.31	27.66	27.97	1994800
1999-11-19	26.25	26.25	24.50	24.59	14948400
1999-11-22	24.59	25.47	23.94	25.13	8217000
1999-11-23	25.13	25.13	24.47	25.09	3614600
1999-11-24	24.66	24.66	24.06	24.28	4154600
1999-11-26	24.16	24.16	23.81	24.06	1775200
1999-11-29	23.88	23.88	23.09	23.09	3956000
1999-11-30	23.09	24.09	22.81	23.19	4851400
1999-12-01	23.19	23.75	23.09	23.47	2687200
1999-12-02	23.75	24.31	23.75	23.75	3840800
1999-12-03	23.75	24.59	23.72	24.13	4650400
1999-12-06	24.13	24.31	23.72	23.81	2518800
1999-12-07	23.81	23.94	22.66	22.84	4043600
1999-12-08	22.84	22.84	22.34	22.56	6212600
1999-12-09	22.72	23.25	22.72	22.91	3743800
1999-12-10	23.00	23.53	23.00	23.34	4632000
1999-12-13	23.34	23.47	22.88	23.16	3114800
1999-12-14	23.16	23.84	22.75	23.06	4420600
1999-12-15	23.06	23.63	22.91	23.26	3467000
1999-12-16	23.26	23.75	23.00	23.56	2941800
1999-12-17	23.56	23.72	22.47	22.47	5323000
1999-12-20	22.47	22.88	22.47	22.56	2833400
1999-12-21	22.50	22.50	21.56	22.19	3504600
1999-12-22	22.19	22.41	21.69	21.69	2524200
1999-12-23	22.03	22.72	22.03	22.41	2219200
1999-12-27	22.63	23.47	22.63	23.22	3487600
1999-12-28	23.22	24.03	23.19	23.78	3093600
1999-12-29	23.78	24.03	23.13	23.25	3186400
1999-12-30	23.25	23.78	22.94	23.00	2714800
1999-12-31	23.00	23.72	22.84	23.53	1525600
2000-01-03	23.84	24.50	23.84	24.31	5055000
2000-01-04	24.31	24.88	24.00	24.00	6181400
2000-01-05	24.00	25.09	24.00	24.56	6398600
2000-01-06	25.28	26.13	25.28	25.81	5140600
2000-01-07	26.38	27.56	26.38	26.66	6360200
2000-01-10	26.66	27.28	25.75	25.78	3682200
2000-01-11	25.78	26.59	25.38	25.38	3945600
2000-01-12	25.56	26.16	25.56	25.81	3401000
2000-01-13	26.03	26.69	26.03	26.09	3129400
2000-01-14	26.09	26.44	25.94	25.97	3044400
2000-01-18	25.88	25.88	24.94	24.97	4054200
2000-01-19	24.97	25.34	24.66	24.66	3424600
2000-01-20	24.66	24.97	23.53	23.56	4279200
2000-01-21	23.56	23.97	22.81	23.69	5000000
2000-01-24	23.63	23.63	22.53	22.66	5385600
2000-01-25	22.50	22.50	21.28	21.81	6084200
2000-01-26	21.81	22.84	21.69	22.47	4188200
2000-01-27	22.47	22.78	22.00	22.28	3340800
2000-01-28	22.28	22.59	21.75	21.75	4851600
2000-01-31	21.75	21.97	21.22	21.22	3677000
2000-02-01	21.38	22.03	21.38	21.59	2930200
2000-02-02	21.59	22.38	21.44	21.72	2933600
2000-02-03	21.63	21.63	21.06	21.16	4343400
2000-02-04	21.16	21.41	20.63	21.16	4122000
2000-02-07	20.91	20.91	20.38	20.63	4089800
2000-02-08	20.63	20.75	20.00	20.50	5848400
2000-02-09	20.50	20.59	19.56	19.56	5934800
2000-02-10	19.56	19.78	18.81	19.03	5807400
2000-02-11	18.94	18.94	17.44	18.00	11944800
2000-02-14	18.13	19.47	18.13	19.31	6787800
2000-02-15	19.31	20.38	19.31	20.00	6048200
2000-02-16	20.00	20.31	19.41	19.59	3881400
2000-02-17	19.56	19.56	18.84	19.34	3824200
2000-02-18	19.19	19.19	18.69	18.84	3017800
2000-02-22	18.84	19.44	18.75	19.16	4028800
2000-02-23	19.16	19.34	18.59	18.91	4894400
2000-02-24	18.91	18.94	18.13	18.13	4488200
2000-02-25	18.13	18.75	17.94	18.00	4139800
2000-02-28	18.00	18.31	17.69	17.78	3319200
2000-02-29	17.78	18.22	17.50	17.53	4805800
2000-03-01	17.53	17.91	17.44	17.44	4841600
2000-03-02	17.44	17.50	17.09	17.22	3956000
2000-03-03	17.25	18.66	17.25	18.19	4805800
2000-03-06	18.22	19.00	18.22	18.34	5260400
2000-03-07	18.25	18.25	16.75	16.91	8780800
2000-03-08	17.31	18.22	17.31	17.47	5772000
2000-03-09	17.47	17.69	17.13	17.63	4904400
2000-03-10	17.63	18.38	17.41	17.84	5335400
2000-03-13	17.84	18.06	17.50	17.81	3304800
2000-03-14	17.88	18.59	17.88	17.91	6545400
2000-03-15	17.91	19.53	17.81	19.13	6827400
2000-03-16	19.47	20.81	19.47	20.34	7723400
2000-03-17	20.16	20.16	19.53	19.81	4798800
2000-03-20	19.81	20.28	19.22	19.25	4407600
2000-03-21	19.25	20.03	19.22	19.91	3065800
2000-03-22	19.81	19.81	19.38	19.47	2487200
2000-03-23	19.63	20.09	19.63	19.78	3596000
2000-03-24	19.78	20.00	19.63	19.75	2277600
2000-03-27	19.75	20.31	19.50	19.53	2241200
2000-03-28	19.53	19.56	19.16	19.16	2619200
2000-03-29	19.16	19.78	18.84	19.50	3778000
2000-03-30	19.50	20.66	19.44	20.38	4877800
2000-03-31	20.38	20.56	19.66	19.72	4850400
2000-04-03	19.72	21.13	19.72	20.94	4664200
2000-04-04	20.94	22.06	20.44	21.72	7259000
2000-04-05	21.72	21.94	21.13	21.22	3759200
2000-04-06	21.22	21.81	21.13	21.16	2104800
2000-04-07	21.16	21.22	20.63	20.69	2937400
2000-04-10	20.69	21.06	20.56	20.72	1890600
2000-04-11	20.81	21.63	20.81	21.03	3531600
2000-04-12	21.38	22.38	21.38	21.72	4224400
2000-04-13	21.72	22.44	20.91	21.00	4334200
2000-04-14	21.00	21.00	20.09	20.25	4287000
2000-04-17	20.25	21.22	20.13	20.47	3754200
2000-04-18	20.47	21.75	19.69	20.13	9957200
2000-04-19	19.47	19.47	18.50	18.81	8557000
2000-04-20	18.81	19.16	18.75	19.00	4924600
2000-04-24	19.09	19.56	19.09	19.50	3312200
2000-04-25	19.50	20.25	19.50	20.06	4381400
2000-04-26	20.06	20.34	19.75	19.88	4544400
2000-04-27	19.88	20.22	19.47	20.06	2903600
2000-04-28	20.06	20.50	19.63	19.72	3741600
2000-05-01	19.72	19.84	19.41	19.41	2637800
2000-05-02	19.41	19.97	19.03	19.81	2840800
2000-05-03	19.69	19.69	19.25	19.44	2442600
2000-05-04	19.44	19.47	18.94	18.97	2377000
2000-05-05	18.97	19.69	18.94	19.53	2544600
2000-05-08	19.53	19.88	19.28	19.47	2078600
2000-05-09	19.47	20.00	18.97	19.00	3078800
2000-05-10	19.00	19.22	18.78	19.19	2391400
2000-05-11	19.19	19.78	18.84	19.41	2617600
2000-05-12	19.41	19.94	19.31	19.69	1927800
2000-05-15	19.78	20.38	19.78	20.28	3531000
2000-05-16	20.28	20.88	20.09	20.13	4066000
2000-05-17	20.13	20.34	19.94	20.00	1526600
2000-05-18	20.00	20.00	19.25	19.41	3559200
2000-05-19	19.41	20.22	19.25	20.03	3942200
2000-05-22	20.03	20.34	19.81	20.09	2443000
2000-05-23	20.09	20.34	19.50	19.75	2005600
2000-05-24	19.75	20.25	19.38	19.84	2075000
2000-05-25	19.84	19.94	18.91	19.03	2763800
2000-05-26	19.03	19.41	18.94	19.06	1908200
2000-05-30	19.06	19.41	19.06	19.16	1614200
2000-05-31	19.16	19.22	18.94	19.13	2925400
2000-06-01	19.41	20.00	19.41	19.88	2835400
2000-06-02	20.13	21.25	20.13	20.53	4491400
2000-06-05	20.44	20.44	19.28	20.00	3871600
2000-06-06	19.78	19.78	19.09	19.53	3697400
2000-06-07	19.41	19.41	19.06	19.41	3017600
2000-06-08	19.22	19.22	18.84	19.06	2418800
2000-06-09	19.06	19.28	18.88	19.13	1819600
2000-06-12	19.13	19.53	18.84	19.31	2635600
2000-06-13	19.28	19.28	18.50	18.63	3154800
2000-06-14	18.63	19.13	18.56	18.81	3292600
2000-06-15	18.81	19.00	18.41	18.50	2703400
2000-06-16	18.50	18.56	17.94	17.97	5510400
2000-06-19	17.97	18.25	17.56	17.56	3703200
2000-06-20	17.56	17.84	17.50	17.53	3212400
2000-06-21	17.53	17.75	17.47	17.56	2569000
2000-06-22	17.56	17.69	17.16	17.22	3490200
2000-06-23	17.22	17.56	17.22	17.31	1787400
2000-06-26	17.34	17.84	17.34	17.41	1959000
2000-06-27	17.41	18.25	17.34	17.84	2754800
2000-06-28	18.00	18.38	18.00	18.08	2527200
2000-06-29	17.75	17.75	17.38	17.50	2415400
2000-06-30	17.50	17.66	16.91	16.94	4672000
2000-07-03	17.09	18.03	17.09	18.00	1702400
2000-07-05	17.72	17.72	17.16	17.59	3324600
2000-07-06	17.59	17.81	17.41	17.41	2433400
2000-07-07	17.41	17.47	16.97	16.97	3514400
2000-07-10	17.09	17.69	17.09	17.13	3084000
2000-07-11	17.25	18.34	17.25	18.06	5056800
2000-07-12	18.06	18.50	17.88	18.28	3236600
2000-07-13	18.28	18.31	17.94	17.97	3438000
2000-07-14	17.97	18.03	17.56	17.88	2999200
2000-07-17	17.88	18.09	17.50	17.86	2677200
2000-07-18	18.44	19.13	18.44	18.88	8446200
2000-07-19	18.88	19.28	18.84	18.97	6346200
2000-07-20	18.97	19.22	18.25	18.53	5041600
2000-07-21	18.53	18.59	18.19	18.25	3777600
2000-07-24	18.25	18.25	18.06	18.13	1660200
2000-07-25	18.13	18.31	17.94	17.94	2363000
2000-07-26	17.88	17.88	17.38	17.38	3413200
2000-07-27	17.38	17.69	17.31	17.44	2642200
2000-07-28	17.44	17.53	16.97	17.03	3336600
2000-07-31	17.03	17.59	17.03	17.03	3131800
2000-08-01	17.06	17.22	17.06	17.16	4007600
2000-08-02	17.19	17.59	17.19	17.50	3722000
2000-08-03	17.50	17.88	17.13	17.53	3375200
2000-08-04	17.53	17.53	17.19	17.42	2018200
2000-08-07	17.42	18.47	17.28	18.34	4035600
2000-08-08	18.41	19.41	18.41	19.19	7056400
2000-08-09	19.19	19.19	18.78	18.78	2906800
2000-08-10	18.78	19.06	18.69	18.75	1964000
2000-08-11	18.75	19.50	18.63	19.31	2813800
2000-08-14	19.31	19.53	19.16	19.53	4096600
2000-08-15	19.53	19.75	19.13	19.33	2535400
2000-08-16	19.33	19.66	19.22	19.31	2873200
2000-08-17	19.31	19.41	19.09	19.13	1760600
2000-08-18	19.13	19.28	18.84	19.09	1970800
2000-08-21	19.09	19.16	18.69	18.84	1527600
2000-08-22	18.84	19.00	18.69	18.91	1907600
2000-08-23	18.91	18.94	18.53	18.56	1962400
2000-08-24	18.56	18.84	18.50	18.84	2351800
2000-08-25	18.84	18.91	18.63	18.81	1400200
2000-08-28	18.81	18.88	18.31	18.59	2669000
2000-08-29	18.88	19.56	18.88	19.03	4115000
2000-08-30	19.03	19.22	18.34	18.78	3988200
2000-08-31	18.78	18.94	18.25	18.38	4834600
2000-09-01	18.38	18.75	18.13	18.66	2563800
2000-09-05	18.66	19.41	18.53	19.03	2875600
2000-09-06	19.03	19.63	19.03	19.34	2900600
2000-09-07	19.34	19.53	19.03	19.03	4777600
2000-09-08	19.03	19.13	18.75	18.91	3091600
2000-09-11	18.91	19.66	18.88	19.16	2521800
2000-09-12	19.16	19.41	18.88	19.00	3190600
2000-09-13	19.13	19.63	19.13	19.34	2132000
2000-09-14	19.41	19.81	19.41	19.63	4188200
2000-09-15	19.22	19.22	18.59	18.72	6007800
2000-09-18	18.66	18.66	17.72	18.03	5579000
2000-09-19	18.03	18.09	17.31	17.75	5201200
2000-09-20	17.75	17.84	17.47	17.59	3515000
2000-09-21	17.59	17.84	17.38	17.41	2412400
2000-09-22	17.41	17.84	17.28	17.56	2605400
2000-09-25	17.56	18.00	17.53	17.75	2056400
2000-09-26	17.69	17.69	17.25	17.50	2804800
2000-09-27	17.38	17.38	16.25	16.75	7458600
2000-09-28	16.75	17.38	16.31	17.00	4866000
2000-09-29	17.00	17.38	14.50	15.50	3578400
2000-10-02	15.50	17.13	15.50	17.13	6628600
2000-10-03	17.13	18.00	17.09	17.53	4416200
2000-10-04	17.53	17.97	17.41	17.56	3534400
2000-10-05	17.56	17.81	17.44	17.50	2774200
2000-10-06	17.50	17.84	17.25	17.25	2549400
2000-10-09	17.25	17.50	17.19	17.28	1319200
2000-10-10	17.22	17.22	16.66	16.69	2709600
2000-10-11	16.69	17.00	16.28	16.63	3741000
2000-10-12	16.63	16.63	15.59	15.94	4800400
2000-10-13	15.91	15.91	15.44	15.84	3551000
2000-10-16	15.84	16.06	15.66	15.88	3422000
2000-10-17	15.88	16.03	15.19	15.25	3269600
2000-10-18	15.06	15.06	14.78	14.91	5565800
2000-10-19	15.03	15.41	15.03	15.25	3147000
2000-10-20	15.25	15.59	15.19	15.34	2370200
2000-10-23	15.34	15.94	15.34	15.72	2725600
2000-10-24	15.78	16.13	15.78	15.94	3443800
2000-10-25	15.94	16.00	15.56	15.66	2413200
2000-10-26	15.66	16.16	15.53	15.91	2656600
2000-10-27	16.00	16.44	16.00	16.44	3200600
2000-10-30	16.44	17.88	16.25	17.47	5737800
2000-10-31	17.47	17.91	16.94	17.53	6645200
2000-11-01	17.53	17.88	17.28	17.38	3343400
2000-11-02	17.38	17.75	17.38	17.41	2362200
2000-11-03	17.41	17.50	17.28	17.41	2074000
2000-11-06	17.41	18.31	17.41	18.09	3228800
2000-11-07	18.09	18.13	17.78	18.06	2537200
2000-11-08	18.06	18.47	17.66	18.22	2546000
2000-11-09	18.22	18.50	17.84	18.28	2848000
2000-11-10	18.19	18.19	17.88	17.88	2756400
2000-11-13	17.88	18.16	17.59	18.09	3065400
2000-11-14	18.09	18.16	17.84	18.03	2271400
2000-11-15	18.03	18.47	18.03	18.34	2835800
2000-11-16	18.34	18.34	17.91	18.16	1835600
2000-11-17	18.22	18.75	18.22	18.47	2597600
2000-11-20	18.47	18.66	18.25	18.59	3128400
2000-11-21	18.59	19.25	18.59	19.13	3665600
2000-11-22	19.09	19.09	18.78	18.91	2131800
2000-11-24	18.91	19.50	18.88	19.44	1485600
2000-11-27	19.44	19.91	19.22	19.84	2942200
2000-11-28	19.63	19.63	19.28	19.50	1821000
2000-11-29	19.50	20.28	19.50	20.06	2852400
2000-11-30	20.06	20.53	19.63	19.66	3984400
2000-12-01	19.75	20.63	19.75	20.34	3003600
2000-12-04	20.38	21.97	20.38	21.66	6023200
2000-12-05	21.66	22.13	20.97	21.69	5893000
2000-12-06	21.34	21.34	20.69	20.78	3086800
2000-12-07	20.78	21.25	20.66	20.78	2262800
2000-12-08	20.78	21.06	20.50	20.81	2792200
2000-12-11	20.81	21.28	20.47	21.19	3065200
2000-12-12	21.19	21.81	20.94	21.19	4090800
2000-12-13	21.19	21.59	20.72	20.84	2747000
2000-12-14	20.47	20.47	20.06	20.34	2137600
2000-12-15	20.38	20.72	20.38	20.41	4576800
2000-12-18	20.41	21.31	20.06	21.16	3673200
2000-12-19	21.16	21.69	20.72	21.44	5395200
2000-12-20	21.44	21.66	20.63	21.53	5809600
2000-12-21	21.53	22.44	21.13	22.38	5965000
2000-12-22	22.38	23.38	22.09	23.31	5743600
2000-12-26	23.31	23.88	23.22	23.88	3715400
2000-12-27	23.78	23.78	23.19	23.75	3737200
2000-12-28	23.75	23.84	23.09	23.81	2558600
2000-12-29	23.81	23.97	23.41	23.66	3051800
2001-01-02	23.63	23.63	22.81	23.16	3285000
2001-01-03	23.16	23.34	21.78	23.25	7564000
2001-01-04	23.25	24.81	23.25	24.34	9149400
2001-01-05	24.25	24.25	22.66	22.94	7057800
2001-01-08	22.94	23.00	22.56	22.88	3752000
2001-01-09	22.88	22.88	22.44	22.84	3836600
2001-01-10	22.81	22.81	22.03	22.53	3655000
2001-01-11	22.53	22.72	22.06	22.72	3371000
2001-01-12	22.63	22.63	21.34	21.84	3494200
2001-01-16	21.84	22.34	21.53	22.34	4239400
2001-01-17	22.34	22.81	22.16	22.50	4460200
2001-01-18	21.03	21.03	20.00	20.88	9166400
2001-01-19	20.53	20.53	19.91	20.31	5502600
2001-01-22	20.31	20.72	19.91	20.44	4659800
2001-01-23	20.44	21.00	20.38	20.81	5792400
2001-01-24	20.81	21.44	20.50	21.09	3670200
2001-01-25	21.22	22.03	21.22	21.66	3517600
2001-01-26	21.66	21.88	21.28	21.63	3094400
2001-01-29	21.58	21.90	21.41	21.55	2439600
2001-01-30	21.55	22.25	21.13	22.20	4675200
2001-01-31	22.20	22.50	22.00	22.11	3889000
2001-02-01	22.11	22.30	21.85	22.17	2737600
2001-02-02	22.17	22.46	21.95	22.14	2387400
2001-02-05	22.14	22.19	21.87	21.89	1823000
2001-02-06	21.89	22.03	21.66	21.76	2298200
2001-02-07	21.76	21.95	21.69	21.81	1773800
2001-02-08	21.81	21.88	21.41	21.59	1954000
2001-02-09	21.59	21.63	21.25	21.50	3121800
2001-02-12	21.57	21.93	21.57	21.57	3180600
2001-02-13	21.58	22.08	21.58	21.63	2898400
2001-02-14	21.63	22.25	21.41	21.46	2694800
2001-02-15	21.71	22.50	21.71	22.06	3487000
2001-02-16	22.06	22.34	21.75	21.84	3326200
2001-02-20	21.70	21.70	20.90	20.90	4236800
2001-02-21	20.90	21.14	20.45	20.48	3115000
2001-02-22	20.48	20.73	20.10	20.35	3247400
2001-02-23	20.35	20.39	19.88	20.05	3277600
2001-02-26	20.28	20.94	20.28	20.82	2167600
2001-02-27	20.82	21.33	20.78	21.25	3713600
2001-02-28	21.25	21.59	20.78	20.80	3025200
2001-03-01	20.80	21.38	20.76	21.00	3337000
2001-03-02	21.07	21.73	21.07	21.34	2591600
2001-03-05	21.65	22.35	21.65	22.17	3643000
2001-03-06	22.17	22.60	22.07	22.26	3706000
2001-03-07	22.55	23.41	22.55	23.40	6538000
2001-03-08	23.48	24.00	23.48	23.90	7539400
2001-03-09	23.89	23.89	23.15	23.42	5092800
2001-03-12	23.40	23.40	22.39	22.48	4708200
2001-03-13	22.48	23.12	22.44	23.03	4328600
2001-03-14	22.75	22.75	22.28	22.40	4435600
2001-03-15	22.40	22.60	22.20	22.50	2643600
2001-03-16	22.50	22.78	22.13	22.30	5420800
2001-03-19	22.30	22.65	22.01	22.57	2889400
2001-03-20	22.57	22.79	21.88	21.94	4723800
2001-03-21	21.63	21.63	20.78	21.09	5537800
2001-03-22	20.99	20.99	20.08	20.69	4427400
2001-03-23	20.69	20.99	20.27	20.89	4683200
2001-03-26	21.12	21.88	21.12	21.47	4582600
2001-03-27	21.47	22.40	21.24	22.40	4729400
2001-03-28	22.40	22.76	21.79	22.75	4884800
2001-03-29	22.38	22.38	21.63	22.31	6493200
2001-03-30	22.31	22.47	21.89	22.19	3046800
2001-04-02	22.19	22.85	21.90	22.22	4333600
2001-04-03	21.98	21.98	20.75	21.08	6232800
2001-04-04	21.08	21.97	20.95	21.78	3690000
2001-04-05	21.78	23.00	21.78	22.89	4707800
2001-04-06	22.55	22.55	21.94	22.28	4044600
2001-04-09	22.29	22.85	22.29	22.49	4280200
2001-04-10	22.50	23.50	22.50	22.85	5092000
2001-04-11	22.85	23.05	22.46	22.57	3430400
2001-04-12	22.57	23.51	22.48	23.51	3300200
2001-04-16	23.51	23.62	22.81	23.38	3760800
2001-04-17	23.26	23.26	22.72	22.88	5792800
2001-04-18	22.88	24.50	22.83	24.23	7891400
2001-04-19	24.00	24.00	23.48	23.84	3230600
2001-04-20	23.84	24.11	23.43	23.94	3095800
2001-04-23	23.94	24.20	23.88	24.13	3266800
2001-04-24	24.13	24.58	24.10	24.15	5042400
2001-04-25	24.15	25.02	23.78	25.00	5245800
2001-04-26	25.00	25.20	24.56	24.68	5166800
2001-04-27	24.71	25.42	24.71	25.16	4117400
2001-04-30	25.16	25.75	25.10	25.10	5055000
2001-05-01	25.10	25.50	24.78	25.39	4617200
2001-05-02	25.39	25.51	24.70	25.15	4183200
2001-05-03	25.13	25.13	24.47	25.02	2766400
2001-05-04	25.02	25.30	24.53	25.28	4072200
2001-05-07	25.28	26.06	25.05	25.76	5946200
2001-05-08	25.83	26.13	25.83	25.93	4680800
2001-05-09	25.93	26.35	25.82	26.00	3524200
2001-05-10	26.08	27.01	26.08	26.72	5403800
2001-05-11	26.72	26.95	26.49	26.60	5804600
2001-05-14	26.60	26.61	26.20	26.41	3302800
2001-05-15	26.41	26.80	25.90	26.57	6048200
2001-05-16	26.57	28.25	26.36	27.96	7436400
2001-05-17	27.96	28.03	27.63	27.63	7476400
2001-05-18	27.63	27.75	27.15	27.63	3682600
2001-05-21	27.63	27.85	27.10	27.85	4775200
2001-05-22	27.85	28.25	27.73	28.10	4368400
2001-05-23	28.10	28.42	27.45	27.50	6325200
2001-05-24	27.50	27.63	27.00	27.20	6181000
2001-05-25	27.20	27.33	26.92	27.00	3140600
2001-05-29	27.00	27.65	26.76	27.57	3883800
2001-05-30	27.50	27.50	26.63	26.70	4958800
2001-05-31	26.77	27.35	26.77	27.08	2933600
2001-06-01	27.08	27.55	26.90	27.43	3008000
2001-06-04	27.43	28.02	27.19	27.89	2770600
2001-06-05	27.89	27.98	27.47	27.95	3469800
2001-06-06	27.93	27.93	27.22	27.33	2307400
2001-06-07	27.33	27.57	26.97	27.49	3108000
2001-06-08	27.49	27.49	26.78	27.17	2791800
2001-06-11	27.05	27.05	26.40	26.68	3129600
2001-06-12	26.68	27.03	26.50	26.91	3202800
2001-06-13	26.91	27.24	26.88	27.02	1698200
2001-06-14	27.02	27.30	26.78	27.10	4250600
2001-06-15	27.10	27.24	26.98	27.08	6508600
2001-06-18	27.08	27.41	27.03	27.23	2958200
2001-06-19	27.23	27.35	26.85	26.95	4550200
2001-06-20	27.00	27.87	27.00	27.75	4243600
2001-06-21	27.75	28.25	27.66	28.00	5216600
2001-06-22	27.95	27.95	27.15	27.33	3723400
2001-06-25	27.32	27.32	26.30	26.33	5444400
2001-06-26	26.33	26.85	25.86	26.60	7310200
2001-06-27	26.60	26.98	26.00	26.15	5119800
2001-06-28	26.15	26.43	25.20	25.33	9970000
2001-06-29	24.88	25.45	24.75	25.03	8198400
2001-07-02	25.03	26.13	25.03	25.98	4130200
2001-07-03	25.98	26.14	25.80	26.00	2145800
2001-07-05	26.00	26.10	25.78	25.84	3213600
2001-07-06	25.84	25.88	24.80	24.80	3758600
2001-07-09	25.00	25.58	25.00	25.20	2726600
2001-07-10	25.20	25.46	24.39	24.39	4267800
2001-07-11	24.43	25.04	24.43	24.50	4122600
2001-07-12	24.95	26.03	24.95	25.95	4698000
2001-07-13	25.95	26.35	25.95	26.24	4343800
2001-07-16	26.23	26.23	25.08	25.19	3250800
2001-07-17	25.70	27.25	25.70	26.78	10336200
2001-07-18	26.78	26.92	25.92	26.34	6169800
2001-07-19	26.45	27.42	26.45	27.10	6136000
2001-07-20	27.10	27.48	26.88	27.00	3240400
2001-07-23	27.00	27.23	26.53	26.95	2934800
2001-07-24	26.95	27.10	26.34	26.45	6603800
2001-07-25	26.45	26.80	26.16	26.50	7029400
2001-07-26	26.50	26.55	25.95	26.29	4773200
2001-07-27	26.29	26.38	26.10	26.38	4358600
2001-07-30	26.65	26.89	26.54	26.78	2818200
2001-07-31	27.00	27.75	26.88	27.55	5094800
2001-08-01	27.43	27.86	26.75	26.98	5074000
2001-08-02	27.13	27.37	26.75	27.30	3682400
2001-08-03	27.23	27.28	26.62	27.23	2265200
2001-08-06	27.00	27.01	26.15	26.48	2360600
2001-08-07	26.38	26.79	26.23	26.65	2774800
2001-08-08	26.35	26.65	26.26	26.38	4668400
2001-08-09	26.10	26.21	25.69	26.18	4725600
2001-08-10	26.15	27.26	25.85	26.83	4256400
2001-08-13	26.65	27.16	26.64	27.01	2607200
2001-08-14	26.88	27.04	26.64	26.93	3528400
2001-08-15	26.94	27.69	26.94	27.62	4810400
2001-08-16	27.60	27.60	27.04	27.08	4940400
2001-08-17	27.13	27.24	26.53	26.88	3456600
2001-08-20	26.80	26.80	26.13	26.38	4281000
2001-08-21	26.50	26.55	26.13	26.21	5605600
2001-08-22	26.30	26.65	26.13	26.65	5213800
2001-08-23	26.30	26.30	25.43	25.90	5342400
2001-08-24	25.90	26.14	25.50	26.12	4917000
2001-08-27	26.15	26.34	26.10	26.23	2026600
2001-08-28	26.23	26.23	25.79	26.07	2104800
2001-08-29	26.00	26.00	25.43	25.59	3142200
2001-08-30	25.40	25.70	24.75	25.00	3885600
2001-08-31	24.95	25.59	24.78	25.00	3360200
2001-09-04	25.01	25.73	24.70	25.19	5479800
2001-09-05	25.40	25.40	24.90	25.15	3536600
2001-09-06	25.28	25.88	25.27	25.57	6206800
2001-09-07	25.57	25.57	24.38	24.43	5106400
2001-09-10	24.00	24.18	23.53	24.05	5512000
2001-09-17	23.50	24.23	21.93	22.35	8090600
2001-09-18	22.75	23.73	22.45	22.86	5560200
2001-09-19	22.93	23.18	21.65	22.20	4928400
2001-09-20	22.25	22.49	20.73	20.85	5984200
2001-09-21	20.85	22.05	20.16	22.03	9900000
2001-09-24	22.53	23.71	22.53	23.06	5672400
2001-09-25	23.06	23.39	22.55	23.19	4536800
2001-09-26	22.90	22.90	21.84	22.04	6343400
2001-09-27	22.05	22.25	21.32	21.90	4878400
2001-09-28	21.90	22.75	21.65	22.40	4313000
2001-10-01	22.43	22.43	21.68	21.99	4220200
2001-10-02	22.12	22.86	22.04	22.70	3610600
2001-10-03	22.58	23.90	22.35	23.71	4648200
2001-10-04	23.75	24.19	23.68	23.72	4269400
2001-10-05	23.91	24.13	23.50	24.13	3797400
2001-10-08	23.85	23.85	23.14	23.32	4105400
2001-10-09	23.06	23.52	23.00	23.45	2772600
2001-10-10	22.90	23.75	22.75	23.66	6813000
2001-10-11	23.78	24.95	23.74	24.65	4795400
2001-10-12	24.30	24.49	23.85	24.28	5467200
2001-10-15	24.03	24.18	23.85	24.10	2232000
2001-10-16	23.50	24.10	23.30	24.02	6628600
2001-10-17	24.05	24.20	23.42	23.46	5843200
2001-10-18	23.29	23.48	22.94	23.20	3185600
2001-10-19	23.40	23.40	22.65	22.88	3867600
2001-10-22	22.83	23.35	22.70	23.29	5437600
2001-10-23	23.50	23.53	22.98	23.09	2885000
2001-10-24	23.08	23.23	22.60	22.73	3301000
2001-10-25	22.53	23.37	22.16	23.19	3676600
2001-10-26	23.23	23.81	23.21	23.65	2532400
2001-10-29	23.55	23.75	22.85	22.85	2402000
2001-10-30	22.85	22.85	22.30	22.46	3526200
2001-10-31	22.73	22.83	22.34	22.36	3441600
2001-11-01	22.60	22.68	21.85	22.60	4934600
2001-11-02	22.55	22.90	22.33	22.86	3090600
2001-11-05	22.98	23.24	22.90	23.05	3519400
2001-11-06	23.13	23.90	22.87	23.90	4498600
2001-11-07	23.80	24.43	23.60	24.15	4813400
2001-11-08	24.20	24.91	24.15	24.20	4637600
2001-11-09	24.29	24.48	23.81	24.13	2983200
2001-11-12	24.03	24.38	23.50	23.89	2079800
2001-11-13	24.38	24.70	24.20	24.48	3655000
2001-11-14	24.98	24.99	24.15	24.19	4704000
2001-11-15	24.15	24.15	23.71	23.99	4999800
2001-11-16	24.25	24.63	24.08	24.55	5166600
2001-11-19	24.68	25.08	24.38	25.01	4674200
2001-11-20	24.75	24.87	24.26	24.60	4779200
2001-11-21	24.60	24.68	24.14	24.21	3313200
2001-11-23	24.21	24.32	24.10	24.32	2175000
2001-11-26	24.45	24.63	24.18	24.63	2495200
2001-11-27	24.33	24.63	23.98	24.35	3714000
2001-11-28	24.35	24.35	24.00	24.10	2016200
2001-11-29	24.10	24.20	23.78	24.10	3087000
2001-11-30	23.88	24.10	23.67	23.71	3615200
2001-12-03	23.71	23.75	23.35	23.71	3487000
2001-12-04	23.83	24.25	23.61	24.23	2364400
2001-12-05	24.50	25.50	24.43	25.28	4670600
2001-12-06	25.48	25.85	25.24	25.26	4728800
2001-12-07	25.10	25.83	25.06	25.58	4309200
2001-12-10	25.58	25.58	24.95	25.01	4095000
2001-12-11	25.01	25.55	25.00	25.25	2909200
2001-12-12	25.25	25.53	25.11	25.50	3784600
2001-12-13	25.33	25.58	25.05	25.11	2454000
2001-12-14	25.02	25.12	24.35	25.04	4585600
2001-12-17	24.85	25.28	24.85	24.95	2463000
2001-12-18	25.25	25.89	25.23	25.68	2632000
2001-12-19	25.68	26.08	25.51	26.03	3861600
2001-12-20	25.90	25.91	25.27	25.30	2752600
2001-12-21	25.63	25.84	25.60	25.73	3410000
2001-12-24	25.73	26.13	25.73	26.00	858800
2001-12-26	25.93	26.40	25.88	26.23	1760400
2001-12-27	26.23	26.48	26.12	26.38	1336400
2001-12-28	26.45	26.62	26.17	26.60	2038400
2001-12-31	26.43	26.55	26.10	26.13	2041000
2002-01-02	26.18	26.30	25.50	25.83	4030200
2002-01-03	25.83	26.18	25.73	26.17	3149000
2002-01-04	26.20	27.02	26.20	26.93	5030600
2002-01-07	26.88	27.05	26.53	26.58	2739800
2002-01-08	26.19	26.19	25.50	25.68	6399000
2002-01-09	25.93	26.42	25.73	25.78	3375800
2002-01-10	25.70	25.90	25.39	25.57	2487000
2002-01-11	25.68	25.95	25.41	25.41	2428000
2002-01-14	25.38	25.63	25.21	25.25	2803600
2002-01-15	25.25	25.45	24.85	24.88	3242400
2002-01-16	24.88	24.88	24.01	24.01	4496600
2002-01-17	24.05	24.83	24.05	24.66	3986600
2002-01-18	24.66	24.79	24.48	24.49	3320800
2002-01-22	24.51	24.68	24.09	24.09	3211600
2002-01-23	23.85	24.43	23.38	24.38	5761000
2002-01-24	24.38	24.93	24.30	24.55	2495400
2002-01-25	24.65	25.14	24.45	25.05	2583600
2002-01-28	25.08	25.69	25.05	25.42	3452200
2002-01-29	25.42	25.50	24.85	24.85	3274600
2002-01-30	24.73	25.11	24.00	25.10	5645200
2002-01-31	25.05	25.22	24.56	25.14	3247000
2002-02-01	25.25	25.33	24.86	25.26	2875400
2002-02-04	25.15	25.57	24.52	24.52	2927000
2002-02-05	24.51	24.95	24.33	24.39	3406400
2002-02-06	24.39	24.57	23.85	24.31	5246800
2002-02-07	24.25	24.33	23.72	23.72	2981600
2002-02-08	23.80	24.25	23.66	24.25	2533600
2002-02-11	24.13	24.98	24.10	24.89	3458800
2002-02-12	24.80	25.30	24.55	25.12	4191200
2002-02-13	25.12	25.57	25.06	25.39	4430200
2002-02-14	25.43	25.73	25.24	25.27	2681400
2002-02-15	25.38	25.39	24.90	24.97	3135600
2002-02-19	24.90	25.10	24.50	24.95	3483600
2002-02-20	25.10	25.74	24.97	25.55	5018600
2002-02-21	25.63	26.29	25.54	25.94	4004800
2002-02-22	25.65	26.45	25.65	26.34	4282000
2002-02-25	26.75	28.10	26.75	28.03	10458000
2002-02-26	28.05	28.40	27.53	27.98	6491800
2002-02-27	28.03	28.21	27.68	27.95	3990000
2002-02-28	27.95	28.15	27.66	27.76	4525000
2002-03-01	27.70	28.45	27.38	28.17	5744400
2002-03-04	28.20	29.60	28.19	29.54	6646000
2002-03-05	29.48	29.65	28.55	29.00	7229600
2002-03-06	28.90	29.62	28.86	29.51	5500200
2002-03-07	29.85	29.90	29.19	29.26	4782000
2002-03-08	29.58	29.97	29.50	29.67	5518000
2002-03-11	29.54	29.75	29.38	29.55	3407400
2002-03-12	29.20	29.65	29.20	29.46	4690400
2002-03-13	29.35	29.45	28.75	28.75	4973000
2002-03-14	28.84	29.80	28.84	29.33	5973000
2002-03-15	29.44	30.00	29.40	29.90	7082600
2002-03-18	29.90	29.90	29.40	29.56	4261200
2002-03-19	29.79	29.97	29.50	29.65	4446200
2002-03-20	29.63	29.88	29.01	29.02	4366000
2002-03-21	28.78	28.93	28.30	28.55	4292000
2002-03-22	28.55	29.00	28.18	28.57	3561000
2002-03-25	28.83	28.93	27.95	27.97	4208000
2002-03-26	27.93	28.70	27.83	28.13	4717000
2002-03-27	28.20	29.00	28.15	28.75	4481000
2002-03-28	28.89	28.92	28.43	28.43	3043000
2002-04-01	28.50	28.62	28.01	28.46	2571800
2002-04-02	28.46	28.48	28.10	28.20	3016600
2002-04-03	28.08	28.08	27.20	27.46	4972000
2002-04-04	27.46	28.28	27.45	27.71	5235800
2002-04-05	27.90	28.88	27.90	28.68	4895400
2002-04-08	28.68	28.97	28.22	28.88	3595200
2002-04-09	28.97	29.42	28.80	28.94	3133400
2002-04-10	29.18	29.81	29.06	29.75	4472000
2002-04-11	29.53	29.80	29.12	29.22	3746400
2002-04-12	29.55	29.60	28.93	28.99	3429400
2002-04-15	29.05	29.15	28.53	29.00	3042600
2002-04-16	29.00	29.00	28.22	28.33	8827000
2002-04-17	28.25	28.43	27.63	27.90	6017200
2002-04-18	27.73	27.73	27.25	27.46	4835600
2002-04-19	27.70	27.73	27.39	27.52	2650600
2002-04-22	27.52	27.55	26.80	26.92	3961600
2002-04-23	26.95	27.00	26.53	26.55	4493600
2002-04-24	26.60	27.41	26.50	26.50	2973400
2002-04-25	26.50	26.84	26.11	26.80	4477200
2002-04-26	27.08	27.25	26.58	27.08	4913800
2002-04-29	27.08	27.16	26.45	26.45	3202400
2002-04-30	26.60	27.58	26.45	27.31	4513600
2002-05-01	27.31	27.40	26.54	27.07	4887800
2002-05-02	27.20	27.57	26.98	27.33	3114800
2002-05-03	27.32	27.43	26.65	27.00	3797400
2002-05-06	26.75	26.83	26.10	26.20	4039800
2002-05-07	26.45	26.48	26.06	26.31	3821000
2002-05-08	26.93	27.60	26.88	27.51	4473600
2002-05-09	27.50	27.51	26.76	26.93	3082000
2002-05-10	26.93	26.93	26.36	26.41	3722000
2002-05-13	26.40	26.62	26.05	26.38	3825400
2002-05-14	27.08	27.18	26.63	27.12	5012600
2002-05-15	27.25	28.18	27.18	28.00	5891600
2002-05-16	27.95	28.10	27.38	27.59	3536600
2002-05-17	27.65	27.85	27.25	27.40	3274600
2002-05-20	27.40	27.40	26.81	27.02	4206000
2002-05-21	27.15	27.25	26.67	26.72	2663800
2002-05-22	26.73	27.15	26.52	27.14	3077400
2002-05-23	27.13	27.35	26.81	27.13	3868600
2002-05-24	27.11	27.26	26.97	26.98	2402600
2002-05-28	27.10	27.20	26.56	26.75	1914400
2002-05-29	26.74	26.75	26.09	26.25	4295200
2002-05-30	25.98	26.12	25.63	26.00	4096600
2002-05-31	26.00	26.49	25.94	26.14	3257400
2002-06-03	26.26	26.49	25.78	25.93	3852600
2002-06-04	25.88	25.96	24.79	25.42	4567600
2002-06-05	25.30	25.90	25.28	25.72	3471200
2002-06-06	25.75	25.83	24.93	25.13	2373800
2002-06-07	25.13	25.50	24.93	25.31	3197800
2002-06-10	25.40	25.49	24.99	25.27	1805400
2002-06-11	25.55	25.94	24.78	24.78	3502200
2002-06-12	24.51	24.58	24.03	24.58	5566800
2002-06-13	24.45	24.80	24.44	24.63	3302000
2002-06-14	24.10	24.48	23.83	24.45	4745000
2002-06-17	24.20	25.00	24.00	24.02	7378400
2002-06-18	24.25	24.95	24.23	24.73	4493600
2002-06-19	24.40	24.86	24.00	24.11	4015800
2002-06-20	24.00	24.25	23.88	23.88	3008800
2002-06-21	23.65	24.06	23.65	23.84	5601400
2002-06-24	23.59	24.03	22.95	23.78	5069200
2002-06-25	24.03	24.43	23.83	24.10	4491800
2002-06-26	23.43	23.99	23.43	23.83	4223000
2002-06-27	23.93	24.35	23.57	24.35	3374400
2002-06-28	24.28	25.03	24.25	24.48	5297000
2002-07-01	24.60	24.70	23.95	24.00	5174200
2002-07-02	24.08	24.20	23.28	23.58	4130200
2002-07-03	23.50	23.75	22.43	23.09	5858200
2002-07-05	23.15	24.12	23.15	24.12	2349000
2002-07-08	24.10	24.30	23.70	23.93	3334600
2002-07-09	23.88	24.41	23.57	23.57	3163200
2002-07-10	23.81	23.85	22.68	22.75	4294400
2002-07-11	22.60	22.66	21.84	22.54	5269800
2002-07-12	22.55	23.10	22.20	22.75	3908200
2002-07-15	22.75	22.75	21.48	22.60	4771200
2002-07-16	20.13	21.77	20.13	21.50	17151400
2002-07-17	21.63	22.08	21.40	21.63	5660400
2002-07-18	21.40	21.60	21.08	21.34	4562400
2002-07-19	21.35	21.52	20.70	20.71	5382800
2002-07-22	20.60	21.30	20.00	20.32	6402800
2002-07-23	20.32	20.63	19.95	20.00	5347400
2002-07-24	19.88	21.60	19.53	21.60	6252800
2002-07-25	21.35	21.75	20.64	21.40	4592600
2002-07-26	21.55	21.83	21.40	21.78	3050000
2002-07-29	22.20	23.00	22.00	22.95	4221800
2002-07-30	22.83	22.86	22.00	22.66	3988400
2002-07-31	22.75	22.75	21.90	22.35	4328800
2002-08-01	22.20	22.40	21.43	21.63	6466000
2002-08-02	21.65	21.75	20.43	20.80	5427400
2002-08-05	20.68	20.91	20.15	20.20	4414000
2002-08-06	20.55	21.73	20.55	21.20	4102000
2002-08-07	21.58	21.70	20.69	21.43	3193400
2002-08-08	21.65	22.48	21.50	22.28	3584800
2002-08-09	22.15	22.49	21.83	22.29	3895800
2002-08-12	22.05	22.20	21.53	22.11	2619400
2002-08-13	22.45	22.73	22.04	22.10	5746600
2002-08-14	21.88	22.23	21.51	22.16	6987200
2002-08-15	22.25	22.48	21.90	22.08	4799200
2002-08-16	21.96	21.98	21.64	21.73	4787800
2002-08-19	21.78	22.39	21.71	22.35	4226200
2002-08-20	22.18	22.26	21.90	22.13	3386600
2002-08-21	22.33	22.38	21.90	22.23	3364600
2002-08-22	22.20	22.80	22.06	22.68	3423800
2002-08-23	22.68	22.68	22.33	22.43	2836000
2002-08-26	22.43	22.75	22.16	22.57	2849800
2002-08-27	22.98	23.10	22.35	22.43	3569600
2002-08-28	22.40	22.45	21.90	22.12	2045800
2002-08-29	21.75	21.87	21.35	21.66	3390000
2002-08-30	21.63	22.20	21.53	21.82	2342600
2002-09-03	21.80	21.81	21.20	21.32	4852600
2002-09-04	21.32	21.42	20.94	21.33	3712400
2002-09-05	21.00	21.39	20.70	21.28	3609000
2002-09-06	21.48	21.60	21.03	21.60	4588200
2002-09-09	21.50	21.65	21.19	21.56	3862200
2002-09-10	21.63	21.65	21.25	21.44	3089400
2002-09-11	21.85	21.97	21.39	21.48	2173200
2002-09-12	21.38	21.65	21.10	21.20	3265000
2002-09-13	20.83	20.83	20.13	20.32	8147200
2002-09-16	20.33	20.37	19.89	20.34	3909000
2002-09-17	20.80	20.80	19.65	19.73	4459000
2002-09-18	19.45	19.68	18.80	19.51	5355000
2002-09-19	19.13	19.55	18.89	19.00	5835600
2002-09-20	18.90	19.08	18.70	18.94	6718800
2002-09-23	18.58	19.02	18.55	18.83	3810000
2002-09-24	18.58	18.80	18.21	18.43	5629800
2002-09-25	18.73	19.05	18.44	19.00	4270600
2002-09-26	19.10	19.57	19.04	19.47	5833200
2002-09-27	19.45	19.45	18.75	18.75	4143400
2002-09-30	18.33	18.90	18.17	18.61	5104600
2002-10-01	18.68	19.37	18.41	19.34	5636200
2002-10-02	19.13	19.33	18.85	18.89	3301000
2002-10-03	18.88	19.38	18.66	18.75	2847200
2002-10-04	18.84	18.92	17.57	18.01	4218000
2002-10-07	18.10	18.33	17.82	17.95	4035600
2002-10-08	18.08	18.45	17.34	18.16	5611000
2002-10-09	17.67	18.03	16.88	16.93	7742800
2002-10-10	17.03	17.65	16.93	17.54	7250200
2002-10-11	17.75	18.59	17.70	18.29	4586800
2002-10-14	18.15	18.18	17.85	17.86	3427600
2002-10-15	18.50	18.99	18.50	18.99	6627600
2002-10-16	19.63	19.86	19.10	19.38	9656000
2002-10-17	19.98	20.25	19.38	20.18	7111000
2002-10-18	20.05	20.53	19.95	20.50	4546600
2002-10-21	20.50	21.57	20.31	21.46	5416400
2002-10-22	21.00	21.01	20.53	20.89	4809000
2002-10-23	20.90	21.43	20.73	21.40	4390000
2002-10-24	21.73	21.75	20.50	20.56	5548600
2002-10-25	20.56	20.75	20.33	20.73	4473600
2002-10-28	20.88	21.03	20.11	20.24	3373000
2002-10-29	20.25	20.43	19.69	20.23	3481600
2002-10-30	20.30	20.77	20.05	20.49	3155600
2002-10-31	20.60	20.74	20.15	20.43	2723600
2002-11-01	20.40	21.18	20.25	21.06	2957400
2002-11-04	21.06	21.74	21.06	21.43	3895200
2002-11-05	21.44	21.65	21.21	21.54	2562200
2002-11-06	21.80	21.81	21.19	21.79	3575200
2002-11-07	21.80	21.90	21.13	21.27	3399000
2002-11-08	21.33	21.75	21.30	21.58	3155600
2002-11-11	21.50	21.51	20.63	20.73	2877800
2002-11-12	20.80	21.58	20.75	21.30	3066800
2002-11-13	21.28	21.81	21.04	21.53	3050000
2002-11-14	21.53	22.25	21.53	22.14	3713200
2002-11-15	22.15	22.55	21.94	22.54	4239600
2002-11-18	22.65	22.78	22.30	22.31	4318000
2002-11-19	22.31	22.62	21.96	22.48	3190600
2002-11-20	22.48	23.27	22.21	23.27	4389200
2002-11-21	23.39	24.12	23.16	24.01	3991600
2002-11-22	24.01	24.50	23.90	24.28	4485200
2002-11-25	24.35	24.55	24.10	24.34	3295000
2002-11-26	24.23	24.23	23.41	23.55	4344400
2002-11-27	23.63	24.64	23.59	24.63	3631800
2002-11-29	24.90	25.15	24.87	24.95	2648400
2002-12-02	24.96	25.42	24.32	24.61	5687200
2002-12-03	24.49	24.50	23.50	23.65	5303800
2002-12-04	23.40	23.52	23.26	23.37	4877400
2002-12-05	23.50	23.51	23.10	23.17	4394000
2002-12-06	22.78	23.30	22.73	23.09	3872200
2002-12-09	23.09	23.09	22.50	22.50	2890200
2002-12-10	22.51	22.98	22.20	22.78	4110800
2002-12-11	22.78	22.91	22.38	22.86	2963000
2002-12-12	22.86	23.00	22.50	22.56	2265000
2002-12-13	22.56	22.80	22.30	22.30	2796000
2002-12-16	22.43	23.15	22.43	23.14	2394000
2002-12-17	23.14	23.39	22.87	22.92	1974600
2002-12-18	22.92	23.00	22.53	22.80	2331800
2002-12-19	22.68	23.04	22.35	22.62	2371000
2002-12-20	22.85	23.25	22.77	23.25	4468800
2002-12-23	23.24	23.30	23.00	23.18	1779200
2002-12-24	23.18	23.25	23.01	23.20	1075200
2002-12-26	23.23	23.49	23.06	23.15	2205600
2002-12-27	23.10	23.13	22.53	22.53	2873600
2002-12-30	22.66	22.87	22.34	22.74	1705200
2002-12-31	22.75	22.90	22.36	22.86	1910600
2003-01-02	22.98	23.88	22.89	23.88	4539400
2003-01-03	23.83	23.85	23.50	23.72	3399800
2003-01-06	23.78	24.21	23.78	24.20	2354400
2003-01-07	24.20	24.20	23.65	23.93	3126000
2003-01-08	23.93	23.93	23.13	23.20	3246600
2003-01-09	23.30	23.72	23.16	23.67	2916600
2003-01-10	23.47	23.96	23.38	23.71	2834800
2003-01-13	23.93	23.97	23.58	23.85	2716200
2003-01-14	23.73	23.81	23.29	23.70	4640600
2003-01-15	23.80	23.94	23.43	23.59	3860800
2003-01-16	23.48	23.90	23.48	23.63	3278000
2003-01-17	23.53	23.74	23.34	23.53	2814200
2003-01-21	23.70	23.70	23.03	23.04	3617000
2003-01-22	23.04	23.04	22.02	22.23	5860800
2003-01-23	22.38	22.78	21.37	22.74	8767800
2003-01-24	22.74	22.74	21.85	21.96	3641600
2003-01-27	21.90	22.10	21.55	21.63	3010000
2003-01-28	21.68	22.00	21.50	21.92	2947000
2003-01-29	21.92	22.24	21.43	22.03	3829400
2003-01-30	22.15	22.19	21.49	21.53	2801400
2003-01-31	21.38	22.25	21.31	21.99	3284800
2003-02-03	22.18	22.29	22.00	22.13	2334000
2003-02-04	22.00	22.13	21.64	21.87	2672400
2003-02-05	22.08	22.37	21.79	21.83	2658000
2003-02-06	21.75	22.00	21.38	21.49	2891000
2003-02-07	21.65	21.83	21.18	21.32	2782600
2003-02-10	21.23	21.38	20.90	21.29	3235200
2003-02-11	21.53	21.68	21.15	21.29	2855600
2003-02-12	21.33	21.53	21.01	21.02	2639200
2003-02-13	20.98	21.10	20.62	21.06	3096000
2003-02-14	21.06	21.64	20.87	21.63	3159600
2003-02-18	21.68	22.40	21.68	22.28	4055600
2003-02-19	22.70	22.98	22.58	22.98	7256000
2003-02-20	23.08	23.18	22.71	23.15	5727200
2003-02-21	23.15	23.30	22.88	23.27	4364000
2003-02-24	23.15	23.15	22.77	22.91	5391800
2003-02-25	22.72	23.00	22.46	22.91	4559400
2003-02-26	22.83	23.00	22.73	22.88	3841000
2003-02-27	23.00	23.42	22.76	23.36	5416200
2003-02-28	23.48	23.78	23.35	23.50	4487200
2003-03-03	23.51	23.68	23.43	23.54	4103600
2003-03-04	23.45	23.45	22.56	22.61	5392200
2003-03-05	22.61	22.97	22.53	22.82	3461200
2003-03-06	22.82	22.82	22.20	22.30	3598600
2003-03-07	21.88	23.13	21.86	22.90	5230400
2003-03-10	22.68	22.70	22.30	22.40	2725800
2003-03-11	22.40	22.62	22.15	22.25	3516600
2003-03-12	22.18	22.32	21.76	22.11	3930600
2003-03-13	22.58	23.47	22.56	23.47	5121200
2003-03-14	23.48	23.98	23.31	23.51	5226600
2003-03-17	23.48	25.12	23.39	25.12	7931400
2003-03-18	25.12	25.34	24.75	24.90	7566800
2003-03-19	24.75	25.00	24.44	24.90	5683200
2003-03-20	24.90	25.50	24.50	25.31	5713000
2003-03-21	25.38	26.65	25.38	26.28	8699400
2003-03-24	26.28	26.28	25.23	25.37	5402200
2003-03-25	25.50	25.60	25.18	25.50	5575000
2003-03-26	25.50	25.53	24.95	25.10	5476600
2003-03-27	24.88	25.50	24.65	25.36	3678400
2003-03-28	25.36	25.36	24.89	25.12	3848800
2003-03-31	24.63	24.93	24.36	24.60	4721000
2003-04-01	24.60	25.00	24.49	24.83	4317400
2003-04-02	25.43	25.92	25.40	25.86	5207800
2003-04-03	26.10	26.10	25.65	25.90	3945800
2003-04-04	25.90	26.10	25.53	25.74	3447400
2003-04-07	26.25	26.76	25.81	25.85	4251400
2003-04-08	25.98	26.13	25.56	26.05	3054600
2003-04-09	25.78	26.28	25.78	25.86	5010600
2003-04-10	25.86	26.42	25.75	26.42	4317600
2003-04-11	26.75	27.13	26.40	26.49	3944200
2003-04-14	26.49	26.83	26.37	26.82	3413000
2003-04-15	26.58	26.72	26.11	26.35	5635200
2003-04-16	26.63	26.81	25.69	25.71	5160600
2003-04-17	25.27	26.07	25.20	25.99	5137400
2003-04-21	26.10	26.21	25.76	25.92	3852800
2003-04-22	25.60	26.56	25.43	26.48	4264200
2003-04-23	26.36	26.50	26.13	26.43	4373200
2003-04-24	26.15	26.55	26.15	26.38	2923000
2003-04-25	26.38	26.49	25.92	25.97	3252200
2003-04-28	25.85	26.50	25.85	26.39	2978800
2003-04-29	26.41	26.53	25.95	26.20	3377200
2003-04-30	26.19	26.48	25.95	26.30	3395800
2003-05-01	26.30	26.33	25.67	25.93	3552200
2003-05-02	25.88	26.28	25.79	26.18	4953600
2003-05-05	26.43	26.67	26.27	26.34	4367800
2003-05-06	26.39	26.95	26.31	26.95	4171600
2003-05-07	26.73	26.88	26.55	26.67	3589000
2003-05-08	26.61	26.61	25.94	25.99	5616400
2003-05-09	26.00	26.85	26.00	26.58	3927200
2003-05-12	26.63	27.22	26.45	27.13	3455600
2003-05-13	27.05	27.05	26.50	26.59	3932800
2003-05-14	26.68	26.74	26.13	26.40	4019000
2003-05-15	26.65	26.72	26.41	26.70	3476000
2003-05-16	26.70	26.88	26.27	26.49	3558000
2003-05-19	26.33	26.35	25.71	25.75	3279200
2003-05-20	25.75	25.85	25.43	25.63	3955600
2003-05-21	25.55	25.55	25.10	25.22	5214000
2003-05-22	25.35	25.74	25.26	25.61	3846200
2003-05-23	25.63	25.64	25.25	25.50	2054200
2003-05-27	25.38	26.33	25.30	26.26	3741000
2003-05-28	26.30	26.53	26.18	26.26	4024400
2003-05-29	26.26	26.66	25.25	25.25	6422400
2003-05-30	25.50	26.11	25.40	26.08	5988000
2003-06-02	26.25	26.48	26.00	26.09	3128400
2003-06-03	26.09	26.77	26.03	26.48	3720000
2003-06-04	26.50	27.08	26.48	26.96	3627200
2003-06-05	26.96	27.25	26.68	27.19	3478800
2003-06-06	27.32	28.00	27.27	27.31	5493600
2003-06-09	27.27	27.38	26.95	27.11	3458000
2003-06-10	27.35	27.39	26.90	27.31	2840200
2003-06-11	27.43	28.34	27.37	28.33	4675600
2003-06-12	28.33	28.53	27.93	28.07	3231600
2003-06-13	28.02	28.13	27.83	28.03	2737600
2003-06-16	28.38	28.96	28.32	28.95	4286400
2003-06-17	29.00	29.13	28.64	28.88	3625200
2003-06-18	28.75	29.00	28.43	28.51	3469000
2003-06-19	28.60	28.73	28.14	28.25	3027200
2003-06-20	28.48	28.74	28.40	28.63	5024400
2003-06-23	28.63	28.69	27.92	28.33	3256000
2003-06-24	28.13	28.75	28.13	28.23	2775200
2003-06-25	28.23	28.29	27.80	28.08	3173000
2003-06-26	28.04	28.44	27.93	28.38	2192600
2003-06-27	28.30	28.41	27.71	27.92	3170400
2003-06-30	27.94	28.22	27.60	27.83	2102400
2003-07-01	27.55	27.76	26.55	27.37	8532800
2003-07-02	27.37	28.02	27.37	27.87	5208000
2003-07-03	27.70	28.18	27.65	27.79	2047400
2003-07-07	28.13	28.65	28.08	28.21	3421200
2003-07-08	28.16	28.47	28.07	28.36	2427400
2003-07-09	28.33	28.44	28.05	28.22	2160400
2003-07-10	28.22	28.28	28.00	28.11	3527400
2003-07-11	28.03	28.82	28.03	28.69	3552200
2003-07-14	29.15	29.37	28.92	28.94	5128600
2003-07-15	29.30	29.30	28.81	29.04	4361400
2003-07-16	29.24	29.32	28.89	29.32	4603200
2003-07-17	30.25	31.87	29.80	31.77	20947800
2003-07-18	31.90	32.93	31.70	32.81	15271400
2003-07-21	32.81	32.95	32.38	32.66	13465000
2003-07-22	31.78	32.63	31.78	32.10	13112600
2003-07-23	32.12	32.51	31.90	32.43	9669600
2003-07-24	32.48	32.50	31.90	31.91	6022200
2003-07-25	32.00	32.65	31.40	32.65	6885400
2003-07-28	32.74	32.85	32.51	32.55	5279600
2003-07-29	32.55	32.81	32.39	32.68	5407000
2003-07-30	32.68	33.35	32.62	33.23	6066800
2003-07-31	33.68	34.15	33.58	33.74	7192800
2003-08-01	33.79	33.89	33.29	33.61	5166200
2003-08-04	33.48	33.72	33.32	33.55	4242800
2003-08-05	33.66	33.77	33.34	33.35	6152600
2003-08-06	33.35	33.48	32.98	33.06	6627200
2003-08-07	33.00	33.73	32.80	33.58	6084400
2003-08-08	33.70	34.40	33.60	34.11	6177400
2003-08-11	34.20	34.51	33.94	34.34	4435400
2003-08-12	34.34	35.15	34.08	35.15	5474400
2003-08-13	35.15	35.25	34.91	35.20	6153800
2003-08-14	35.20	35.59	34.93	35.33	7142600
2003-08-15	35.55	35.98	35.23	35.48	3300800
2003-08-18	35.73	36.57	35.67	36.52	6569200
2003-08-19	36.53	36.58	35.87	36.45	6419400
2003-08-20	36.06	36.21	35.91	36.13	4044400
2003-08-21	36.20	36.98	36.05	36.71	6196200
2003-08-22	36.85	36.99	35.85	35.85	4680600
2003-08-25	35.50	35.50	34.60	34.83	7085000
2003-08-26	34.38	34.95	34.01	34.78	7307000
2003-08-27	34.75	35.23	34.68	35.08	4225000
2003-08-28	35.28	35.47	34.64	35.33	3715200
2003-08-29	35.50	36.02	35.50	35.92	3647200
2003-09-02	35.98	36.45	35.62	36.23	4235400
2003-09-03	36.09	36.23	35.51	35.98	4994800
2003-09-04	35.78	35.95	35.27	35.55	3967000
2003-09-05	35.17	35.25	34.73	35.07	7657000
2003-09-08	35.07	35.30	34.79	35.26	4617800
2003-09-09	35.13	35.13	34.40	34.70	5141400
2003-09-10	34.53	34.58	34.10	34.50	6279000
2003-09-11	34.50	34.55	33.43	34.04	11167600
2003-09-12	33.88	34.10	33.58	34.01	6041600
2003-09-15	34.14	34.73	34.07	34.50	5558200
2003-09-16	34.52	34.90	34.41	34.85	3667800
2003-09-17	35.03	35.35	35.00	35.12	5389200
2003-09-18	35.30	35.89	34.98	35.65	5145800
2003-09-19	35.65	35.88	35.39	35.60	4964200
2003-09-22	35.48	35.84	35.07	35.24	5864400
2003-09-23	35.34	35.85	35.33	35.73	3932400
2003-09-24	35.75	35.98	35.22	35.22	4616000
2003-09-25	35.34	35.44	34.45	34.45	5386800
2003-09-26	34.40	34.40	33.73	34.13	5862400
2003-09-29	34.20	34.72	33.99	34.60	4724000
2003-09-30	34.51	34.75	33.95	34.42	5140000
2003-10-01	34.47	35.73	34.45	35.67	5336000
2003-10-02	36.00	36.47	35.96	36.35	7216000
2003-10-03	36.75	37.25	36.35	36.69	6192000
2003-10-06	36.95	37.35	36.60	37.01	3771800
2003-10-07	36.88	37.21	36.65	37.21	3934200
2003-10-08	37.48	37.79	37.32	37.66	4130800
2003-10-09	38.14	38.55	37.83	38.04	5414600
2003-10-10	38.00	38.20	37.69	37.88	2556600
2003-10-13	38.00	38.70	38.00	38.45	3015600
2003-10-14	38.26	38.45	37.98	38.44	3766200
2003-10-15	38.74	39.46	38.52	39.36	6321000
2003-10-16	37.56	37.56	36.00	37.17	27425200
2003-10-17	37.18	37.37	36.70	36.79	6636800
2003-10-20	37.03	37.21	36.61	37.00	4032600
2003-10-21	37.01	37.01	36.38	36.38	5590800
2003-10-22	35.89	36.55	35.67	35.79	5806000
2003-10-23	35.79	35.92	35.51	35.68	5641200
2003-10-24	35.35	35.78	35.24	35.53	4872800
2003-10-27	35.75	35.93	35.51	35.85	3972200
2003-10-28	35.92	36.50	35.76	36.39	5315800
2003-10-29	36.38	36.73	36.00	36.73	3301600
2003-10-30	36.96	37.23	36.47	36.93	5515800
2003-10-31	36.93	37.14	36.64	36.64	4911800
2003-11-03	36.73	37.25	36.64	37.03	4029400
2003-11-04	37.03	37.64	36.96	37.41	4473200
2003-11-05	37.28	37.85	37.19	37.47	3948800
2003-11-06	37.35	37.37	37.03	37.27	3948600
2003-11-07	37.22	37.25	36.24	36.29	5778000
2003-11-10	36.23	36.68	35.91	36.05	4156000
2003-11-11	36.05	36.29	35.88	35.98	4250200
2003-11-12	36.10	36.88	36.10	36.83	2621200
2003-11-13	36.71	37.05	36.57	36.74	3132200
2003-11-14	36.74	37.28	36.25	36.31	3460600
2003-11-17	36.31	36.32	35.98	36.25	3640800
2003-11-18	36.25	36.57	35.65	35.65	3668000
2003-11-19	35.70	36.44	35.67	36.39	3591400
2003-11-20	36.35	36.79	36.20	36.38	3676400
2003-11-21	36.52	36.68	36.37	36.45	3010800
2003-11-24	36.53	36.89	36.53	36.67	3615400
2003-11-25	36.83	37.66	36.80	37.52	4764400
2003-11-26	37.75	37.75	37.16	37.70	3596200
2003-11-28	37.63	38.11	37.61	38.03	1362600
2003-12-01	38.13	38.41	37.67	38.40	3524400
2003-12-02	38.27	38.27	37.60	37.79	3887000
2003-12-03	37.97	38.18	37.68	37.74	2759000
2003-12-04	37.75	37.79	37.30	37.47	3034200
2003-12-05	38.00	38.56	38.00	38.25	6489000
2003-12-08	38.23	38.44	38.02	38.39	3184800
2003-12-09	38.52	38.67	38.17	38.24	3612800
2003-12-10	38.23	38.29	37.88	38.00	3809800
2003-12-11	38.20	39.10	38.05	38.97	4596800
2003-12-12	38.97	39.14	38.73	39.01	3660200
2003-12-15	39.50	39.84	39.25	39.26	6112400
2003-12-16	39.29	40.56	39.29	40.51	8157000
2003-12-17	40.30	41.03	40.07	41.01	6386200
2003-12-18	41.08	42.10	40.80	41.86	8481400
2003-12-19	42.10	42.38	41.55	42.38	10107000
2003-12-22	42.32	42.48	41.85	41.89	5316800
2003-12-23	41.90	42.08	41.47	41.83	4049600
2003-12-24	41.67	41.98	41.50	41.76	1674400
2003-12-26	41.63	42.06	41.53	41.86	776400
2003-12-29	41.95	42.38	41.95	42.30	2537400
2003-12-30	42.25	42.39	41.93	42.04	2185400
2003-12-31	42.20	42.21	41.50	41.51	4476000
2004-01-02	41.59	41.85	41.26	41.33	4172800
2004-01-05	41.93	42.58	41.86	42.45	6184200
2004-01-06	42.16	42.24	41.60	41.70	6190400
2004-01-07	41.76	41.76	41.16	41.25	6203200
2004-01-08	41.37	41.60	40.88	40.93	4844400
2004-01-09	40.53	40.83	40.10	40.23	6068600
2004-01-12	40.55	41.35	40.53	41.23	4166200
2004-01-13	41.48	41.80	40.49	41.25	5228200
2004-01-14	41.24	42.04	41.24	41.85	4498000
2004-01-15	42.00	42.50	41.30	41.69	3720600
2004-01-16	42.00	42.48	41.83	42.07	5083400
2004-01-20	41.80	42.01	41.08	41.08	4803400
2004-01-21	41.11	41.76	40.72	41.70	4066600
2004-01-22	41.78	42.36	41.57	42.00	4110800
2004-01-23	42.04	42.09	41.58	42.09	4675200
2004-01-26	41.85	42.55	41.34	42.51	4635000
2004-01-27	42.85	42.85	41.00	41.00	9249000
2004-01-28	40.65	41.08	39.60	39.81	7843000
2004-01-29	40.00	40.08	38.38	38.63	10858000
2004-01-30	38.53	39.23	38.51	39.07	9041400
2004-02-02	39.13	39.28	38.62	38.75	7814400
2004-02-03	38.73	38.73	38.21	38.52	8211000
2004-02-04	38.13	38.26	37.89	37.95	8467000
2004-02-05	37.90	38.57	37.64	38.16	7881000
2004-02-06	38.20	39.41	38.20	39.25	5229600
2004-02-09	39.23	39.34	38.76	38.84	2939600
2004-02-10	38.77	38.90	38.08	38.28	5732600
2004-02-11	38.16	39.48	38.01	39.48	6356600
2004-02-12	39.38	39.63	39.09	39.35	3096400
2004-02-13	39.25	39.53	38.65	38.71	3749000
2004-02-17	39.33	39.95	39.25	39.76	4740000
2004-02-18	39.61	39.78	39.14	39.46	3079400
2004-02-19	39.63	39.87	39.24	39.27	3372800
2004-02-20	39.27	39.33	38.05	38.41	5351200
2004-02-23	38.60	38.91	38.28	38.61	3589400
2004-02-24	38.40	38.75	38.18	38.35	3252200
2004-02-25	38.33	38.75	38.09	38.59	3886600
2004-02-26	38.50	39.28	38.43	38.98	3620400
2004-02-27	38.85	38.85	37.85	37.88	7388200
2004-03-01	38.00	38.81	37.93	38.42	4757800
2004-03-02	38.13	38.92	38.06	38.80	4534200
2004-03-03	38.80	39.09	38.62	38.66	3606200
2004-03-04	38.54	38.63	38.26	38.45	2649800
2004-03-05	38.05	38.55	37.98	38.19	5206000
2004-03-08	38.83	39.13	38.45	38.45	5699200
2004-03-09	38.63	38.99	37.99	38.20	5101800
2004-03-10	38.50	38.70	36.69	36.76	9450400
2004-03-11	36.68	37.25	36.26	36.58	7803400
2004-03-12	36.67	37.47	36.51	37.47	5666600
2004-03-15	37.05	37.33	36.83	36.99	5711600
2004-03-16	37.25	37.93	37.13	37.68	6185200
2004-03-17	37.78	38.75	37.75	38.61	5044400
2004-03-18	38.49	38.70	37.78	38.60	4893400
2004-03-19	38.61	38.94	38.11	38.15	4883800
2004-03-22	37.83	37.90	37.44	37.75	3908200
2004-03-23	37.85	38.38	37.74	37.93	4311800
2004-03-24	37.98	38.33	37.79	38.17	3443600
2004-03-25	38.25	38.60	37.98	38.58	3494400
2004-03-26	38.48	39.13	38.23	38.72	3820000
2004-03-29	39.22	39.85	39.22	39.74	5055400
2004-03-30	39.64	40.02	39.11	40.00	6002400
2004-03-31	39.73	39.93	39.44	39.54	3436600
2004-04-01	39.58	40.02	39.25	39.50	3429000
2004-04-02	40.13	40.77	39.79	40.60	5519400
2004-04-05	40.50	41.26	40.30	41.21	3417800
2004-04-06	41.00	41.64	40.95	41.46	4342800
2004-04-07	41.31	41.40	40.71	41.05	4794000
2004-04-08	41.35	41.60	40.90	40.99	2356400
2004-04-12	41.10	41.90	41.00	41.88	3497000
2004-04-13	41.93	42.08	40.70	41.01	5195400
2004-04-14	40.84	41.20	40.08	40.52	5116200
2004-04-15	40.63	40.98	40.15	40.40	3980400
2004-04-16	40.85	41.03	40.40	40.99	3499800
2004-04-19	40.98	40.98	40.35	40.50	3235800
2004-04-20	40.63	41.04	39.93	39.99	4575000
2004-04-21	40.00	40.59	39.21	40.54	6023400
2004-04-22	41.50	42.38	40.84	42.05	10813200
2004-04-23	42.06	42.16	40.88	40.98	7014600
2004-04-26	41.00	41.04	40.42	40.45	4947600
2004-04-27	40.65	41.00	40.46	40.90	4461000
2004-04-28	41.00	41.09	39.57	39.85	5506000
2004-04-29	40.15	40.15	38.50	38.79	6920200
2004-04-30	39.00	39.48	38.57	38.87	5599600
2004-05-03	38.95	39.85	38.93	39.69	3710600
2004-05-04	39.69	39.81	39.01	39.51	4164000
2004-05-05	39.50	39.58	39.10	39.40	3516000
2004-05-06	39.20	39.20	38.36	38.93	3812800
2004-05-07	38.70	39.27	38.56	38.56	4857000
2004-05-10	38.05	38.06	36.11	36.44	14209400
2004-05-11	36.63	36.81	36.35	36.55	7685400
2004-05-12	36.65	37.45	36.15	37.43	6281200
2004-05-13	37.24	37.83	36.93	37.33	4856800
2004-05-14	37.25	38.11	37.02	37.85	4854400
2004-05-17	37.15	37.23	36.35	36.77	5203400
2004-05-18	37.28	37.35	36.56	36.88	4745200
2004-05-19	37.25	37.63	36.78	36.90	5559800
2004-05-20	36.90	36.91	36.05	36.13	6378200
2004-05-21	36.28	36.54	36.01	36.52	4399800
2004-05-24	37.50	37.88	36.83	37.00	7180200
2004-05-25	36.90	37.34	36.69	37.33	5267800
2004-05-26	37.33	37.61	37.25	37.43	4146800
2004-05-27	37.63	38.24	37.32	37.59	4933400
2004-05-28	37.63	37.90	37.48	37.68	2859200
2004-06-01	37.68	38.17	37.53	37.98	3725600
2004-06-02	38.05	38.37	37.86	38.21	4106000
2004-06-03	38.02	38.17	37.55	37.58	3496600
2004-06-04	37.81	38.16	37.15	37.75	4757400
2004-06-07	38.10	38.88	38.08	38.85	3319800
2004-06-08	38.60	38.88	38.38	38.56	3924400
2004-06-09	38.49	38.58	37.67	37.70	4578800
2004-06-10	37.83	38.08	37.60	37.80	3345800
2004-06-14	37.80	37.81	37.31	37.38	2451600
2004-06-15	37.50	37.92	37.44	37.70	4769800
2004-06-16	37.71	37.80	36.95	37.01	5287800
2004-06-17	37.01	37.45	37.00	37.36	4065200
2004-06-18	37.23	37.48	37.07	37.21	6653200
2004-06-21	37.45	37.72	37.26	37.49	3327600
2004-06-22	38.00	38.33	37.56	38.33	4883200
2004-06-23	38.35	38.95	38.18	38.95	4114200
2004-06-24	39.07	39.70	39.02	39.55	5932800
2004-06-25	39.43	39.62	39.01	39.08	5163400
2004-06-28	39.28	39.39	38.58	38.74	3518200
2004-06-29	38.70	39.53	38.53	39.41	3816000
2004-06-30	39.40	39.80	39.00	39.72	5106000
2004-07-01	39.60	39.70	38.87	39.09	3636800
2004-07-02	39.09	39.10	38.20	38.36	3955000
2004-07-06	38.36	38.49	38.01	38.37	3237200
2004-07-07	38.24	38.79	38.13	38.75	2808600
2004-07-08	38.68	38.74	38.25	38.27	3382000
2004-07-09	38.55	38.82	38.40	38.54	3442000
2004-07-12	38.54	39.20	38.33	39.12	2911800
2004-07-13	38.78	39.66	38.78	39.64	4124600
2004-07-14	39.48	39.72	39.17	39.39	3845600
2004-07-15	39.39	39.82	39.34	39.70	2916600
2004-07-16	39.74	39.80	38.86	38.91	4241400
2004-07-19	38.91	39.30	38.71	39.10	3474800
2004-07-20	39.10	39.37	38.77	39.04	2848000
2004-07-21	39.23	39.61	38.27	38.48	4892400
2004-07-22	36.25	36.92	35.53	36.77	17837000
2004-07-23	36.77	37.08	36.24	36.61	7610600
2004-07-26	36.62	36.90	36.19	36.30	5043800
2004-07-27	36.30	36.33	35.75	36.09	6918000
2004-07-28	36.09	36.96	36.00	36.72	6343800
2004-07-29	36.98	37.13	36.53	36.97	3329400
2004-07-30	36.97	37.05	36.56	36.75	3467800
2004-08-02	36.62	36.75	36.38	36.55	4189800
2004-08-03	36.55	36.55	35.62	35.84	7607600
2004-08-04	36.00	36.10	35.75	35.85	6272800
2004-08-05	35.93	35.96	34.81	34.81	6006400
2004-08-06	34.58	35.45	34.25	35.13	9485600
2004-08-09	35.38	35.50	34.97	35.04	3340800
2004-08-10	35.03	35.66	34.93	35.63	4053800
2004-08-11	35.51	36.08	35.28	36.03	4323000
2004-08-12	35.75	35.99	35.64	35.88	5892600
2004-08-13	35.83	36.08	35.66	35.88	4379400
2004-08-16	35.88	36.44	35.64	36.44	4745600
2004-08-17	36.80	37.10	36.10	36.24	6229000
2004-08-18	36.12	36.39	36.03	36.25	4389200
2004-08-19	36.25	36.26	35.35	35.65	5305200
2004-08-20	35.50	36.29	35.50	36.12	3947800
2004-08-23	36.25	36.39	35.93	36.03	2516600
2004-08-24	36.93	36.93	36.44	36.58	5324200
2004-08-25	36.67	37.01	36.43	36.94	4168000
2004-08-26	36.94	37.05	36.64	36.86	2586600
2004-08-27	36.93	37.02	36.68	36.85	2037000
2004-08-30	36.78	36.78	36.12	36.13	2704400
2004-08-31	36.22	36.51	36.00	36.35	2309800
2004-09-01	36.44	36.73	36.23	36.31	3301600
2004-09-02	36.39	36.63	36.13	36.59	3238000
2004-09-03	36.75	36.95	36.58	36.78	2645800
2004-09-07	37.12	37.82	37.08	37.72	5689800
2004-09-08	37.62	37.74	37.45	37.60	2582400
2004-09-09	37.60	37.69	37.23	37.44	3565400
2004-09-10	37.60	37.60	36.99	37.55	3063200
2004-09-13	37.65	38.06	37.63	37.98	3771800
2004-09-14	38.00	38.00	37.62	37.86	2927400
2004-09-15	37.80	37.80	37.23	37.33	3351200
2004-09-16	37.33	37.70	37.26	37.42	2389400
2004-09-17	37.63	38.10	37.53	38.06	4933400
2004-09-20	37.85	38.30	37.80	37.94	2637800
2004-09-21	38.00	38.39	37.93	38.17	3407600
2004-09-22	38.05	38.06	37.53	37.68	3450200
2004-09-23	37.68	37.74	37.07	37.25	3271000
2004-09-24	37.10	37.63	37.10	37.38	3156400
2004-09-27	37.11	37.35	37.01	37.21	2538400
2004-09-28	37.28	38.96	37.27	38.45	9189800
2004-09-29	38.63	40.28	38.51	40.25	14205200
2004-09-30	40.20	40.65	39.93	40.23	8609600
2004-10-01	40.22	40.49	39.96	40.30	7250400
2004-10-04	40.38	41.00	40.38	40.63	5685000
2004-10-05	40.63	40.66	40.05	40.19	4108400
2004-10-06	40.19	40.50	40.07	40.50	3496600
2004-10-07	40.65	40.83	39.95	40.00	4044600
2004-10-08	40.01	40.13	39.61	39.75	3201000
2004-10-11	39.75	40.15	39.61	39.71	1914400
2004-10-12	39.59	40.13	39.25	39.87	3672000
2004-10-13	39.88	39.88	39.03	39.55	7324800
2004-10-14	39.55	39.97	39.22	39.75	5250800
2004-10-15	39.76	40.87	39.75	40.55	6098200
2004-10-18	40.51	40.58	40.08	40.57	4689400
2004-10-19	40.67	41.00	40.14	40.44	5197200
2004-10-20	40.56	40.87	40.05	40.40	5129400
2004-10-21	40.19	40.42	38.38	38.52	16267600
2004-10-22	39.02	39.50	38.65	38.67	9025000
2004-10-25	38.68	39.31	38.53	39.17	4387800
2004-10-26	39.10	39.76	39.10	39.71	4759400
2004-10-27	39.58	40.54	39.50	40.40	6047400
2004-10-28	40.20	40.33	39.52	39.77	6464400
2004-10-29	39.77	40.39	39.75	40.27	3871200
2004-11-01	40.45	40.96	40.34	40.92	5245800
2004-11-02	40.99	41.64	40.81	41.00	6079200
2004-11-03	42.00	42.24	41.78	42.13	6915200
2004-11-04	42.24	43.16	41.95	42.94	7655400
2004-11-05	43.10	43.93	42.97	43.59	7455600
2004-11-08	43.51	43.75	43.10	43.51	4181000
2004-11-09	43.40	44.27	43.36	44.16	5516200
2004-11-10	44.26	44.50	44.03	44.37	5291400
2004-11-11	44.49	45.00	44.46	44.93	4492000
2004-11-12	44.98	44.99	44.30	44.99	4662600
2004-11-15	44.91	45.33	44.70	44.85	4194000
2004-11-16	44.97	45.25	44.58	44.94	4628600
2004-11-17	45.45	45.74	45.08	45.44	3939400
2004-11-18	45.44	45.89	45.07	45.72	3567400
2004-11-19	45.72	45.72	45.05	45.09	3919800
2004-11-22	45.13	45.47	44.81	45.05	3692000
2004-11-23	45.70	45.88	45.01	45.45	5179800
2004-11-24	45.50	46.05	45.37	46.03	3674000
2004-11-26	46.13	46.44	46.05	46.40	1418600
2004-11-29	46.40	46.60	45.38	45.58	5228000
2004-11-30	45.40	45.89	45.10	45.78	4185000
2004-12-01	45.78	46.33	45.77	46.33	3336400
2004-12-02	46.33	46.33	45.53	45.87	3408600
2004-12-03	45.74	45.92	45.05	45.46	4909600
2004-12-06	45.47	45.70	45.21	45.29	2917000
2004-12-07	45.41	46.29	45.36	45.41	4527400
2004-12-08	45.41	45.53	45.01	45.32	3430600
2004-12-09	45.10	45.88	44.60	45.74	5305200
2004-12-10	45.74	46.05	45.50	45.81	2900600
2004-12-13	46.18	47.00	45.97	46.99	4642000
2004-12-14	46.99	47.12	46.18	46.85	4624000
2004-12-15	46.86	47.59	46.79	47.44	4284200
2004-12-16	47.45	47.87	46.95	47.40	4969200
2004-12-17	47.40	47.59	46.83	47.12	5966400
2004-12-20	47.45	47.65	47.05	47.18	3040600
2004-12-21	47.43	48.22	47.29	48.13	4318800
2004-12-22	48.27	48.72	48.13	48.58	3604600
2004-12-23	48.58	48.91	48.45	48.66	2178000
2004-12-27	48.74	49.00	47.95	48.05	2452000
2004-12-28	48.32	49.28	48.30	49.24	2803000
2004-12-29	49.00	49.36	48.90	49.24	2533200
2004-12-30	49.24	49.30	48.77	48.77	2396200
2004-12-31	48.78	49.00	48.59	48.76	1650200
2005-01-03	48.05	48.58	47.27	47.54	6294000
2005-01-04	48.03	48.15	46.67	47.01	7579400
2005-01-05	47.13	47.23	46.11	46.11	5932800
2005-01-06	46.20	47.28	46.11	46.79	6300400
2005-01-07	46.84	47.15	46.58	46.69	5815400
2005-01-10	46.75	46.85	46.20	46.26	4818800
2005-01-11	46.26	46.26	45.56	45.62	5896000
2005-01-12	46.00	46.25	45.37	46.19	8387600
2005-01-13	46.10	46.57	46.08	46.43	6702200
2005-01-14	46.75	47.02	46.50	46.85	3825000
2005-01-18	46.66	46.75	45.95	46.27	4624600
2005-01-19	46.15	46.34	45.75	45.76	5838600
2005-01-20	45.76	45.78	44.96	45.04	5108200
2005-01-21	44.97	45.48	44.38	44.62	6873600
2005-01-24	44.78	44.87	44.06	44.06	5634200
2005-01-25	44.37	45.25	44.07	45.25	5999600
2005-01-26	45.25	45.82	44.95	45.56	6698000
2005-01-27	43.70	44.12	43.20	43.26	21820200
2005-01-28	43.50	44.06	43.43	43.73	8176600
2005-01-31	44.00	44.83	43.83	44.55	6675200
2005-02-01	44.80	45.27	44.58	45.06	4790000
2005-02-02	45.05	45.73	44.79	45.51	6762200
2005-02-03	45.26	46.02	45.14	45.90	5226800
2005-02-04	45.90	46.10	45.50	45.95	6606200
2005-02-07	45.95	46.10	45.62	45.68	3716400
2005-02-08	45.70	45.91	45.32	45.74	3357200
2005-02-09	45.74	46.00	45.25	45.32	3792200
2005-02-10	45.50	46.21	45.46	46.03	3192400
2005-02-11	46.15	46.58	45.65	46.39	4649800
2005-02-14	46.57	46.60	45.94	46.11	2402400
2005-02-15	46.01	46.29	45.49	45.75	6315800
2005-02-16	45.63	46.41	45.56	46.27	4533600
2005-02-17	46.27	46.52	45.85	45.91	3419400
2005-02-18	45.91	45.93	45.36	45.42	4278400
2005-02-22	45.31	45.71	44.71	44.73	5091200
2005-02-23	44.96	45.39	44.83	45.23	3099800
2005-02-24	45.38	46.69	45.36	46.58	4545600
2005-02-25	46.54	47.65	46.38	47.41	6084200
2005-02-28	47.30	48.13	46.93	47.53	6591800
2005-03-01	47.49	48.80	47.22	48.69	9691800
2005-03-02	48.32	48.90	48.31	48.59	6762000
2005-03-03	48.59	48.93	48.09	48.87	5446400
2005-03-04	48.93	49.98	48.63	49.98	8095800
2005-03-07	49.95	49.95	49.28	49.45	4769600
2005-03-08	49.55	49.89	49.20	49.50	4963000
2005-03-09	49.25	49.31	48.38	48.41	5742000
2005-03-10	48.50	49.48	48.39	49.13	7006800
2005-03-11	49.13	49.79	48.92	49.50	5681600
2005-03-14	48.95	49.13	48.09	48.27	8236400
2005-03-15	48.38	48.68	48.15	48.38	5436600
2005-03-16	48.38	48.63	47.76	48.14	4451800
2005-03-17	48.20	48.63	48.18	48.41	3418000
2005-03-18	48.75	48.94	47.77	48.20	8858000
2005-03-21	48.20	48.53	47.90	48.09	3360200
2005-03-22	48.28	48.44	47.28	47.36	4645200
2005-03-23	47.39	47.49	46.77	46.82	5007000
2005-03-24	46.93	47.37	46.79	46.79	3647400
2005-03-28	46.80	47.28	46.51	47.11	4184800
2005-03-29	46.70	47.00	44.81	44.90	12307400
2005-03-30	45.24	45.86	45.20	45.74	6588000
2005-03-31	45.75	46.03	45.33	45.72	4560400
2005-04-01	46.00	46.13	44.92	45.08	6363800
2005-04-04	44.90	45.37	44.54	45.11	6504800
2005-04-05	45.22	45.30	44.68	45.18	4521800
2005-04-06	45.31	45.78	45.31	45.70	4596000
2005-04-07	45.65	45.93	45.45	45.79	3506600
2005-04-08	45.99	46.00	45.33	45.35	3612000
2005-04-11	45.26	45.57	45.05	45.09	3357800
2005-04-12	45.09	45.75	44.58	45.70	4974400
2005-04-13	45.62	45.62	44.17	44.30	6271400
2005-04-14	44.30	44.50	42.65	42.70	9787600
2005-04-15	42.70	42.75	41.46	41.73	9240600
2005-04-18	41.82	42.38	41.31	41.79	6249800
2005-04-19	42.20	42.84	42.20	42.48	6874000
2005-04-20	44.95	45.00	43.84	44.02	17614800
2005-04-21	44.15	44.95	43.75	44.83	9534800
2005-04-22	44.83	45.20	44.38	44.91	6380400
2005-04-25	45.23	45.87	45.05	45.57	5848800
2005-04-26	45.57	45.67	44.38	44.43	5686000
2005-04-27	44.24	44.24	43.16	44.03	7964800
2005-04-28	44.03	44.14	43.20	43.35	5692800
2005-04-29	43.80	44.13	43.02	44.03	5593000
2005-05-02	44.11	44.22	43.63	44.20	3590200
2005-05-03	44.20	44.33	43.61	43.79	5118800
2005-05-04	43.92	44.84	43.92	44.71	3899000
2005-05-05	44.71	45.14	44.65	44.93	4534600
2005-05-06	45.33	45.63	45.03	45.08	4641600
2005-05-09	45.08	45.35	44.99	45.14	3009400
2005-05-10	45.05	45.05	44.68	44.83	4095600
2005-05-11	44.90	45.57	44.55	45.45	4582400
2005-05-12	45.48	45.65	44.40	44.44	7339200
2005-05-13	44.50	45.11	44.27	44.50	6188800
2005-05-16	44.51	45.28	44.35	45.19	3781200
2005-05-17	45.32	46.03	45.05	45.98	4603800
2005-05-18	46.00	47.00	46.00	46.76	4985000
2005-05-19	46.75	46.90	46.40	46.75	2762400
2005-05-20	46.93	46.93	46.35	46.82	2633400
2005-05-23	46.78	47.37	46.78	47.02	2723600
2005-05-24	47.00	47.02	46.58	46.92	2201800
2005-05-25	46.65	46.71	46.06	46.24	3393200
2005-05-26	46.36	47.24	46.36	47.22	2630800
2005-05-27	47.20	47.28	46.80	47.16	1785400
2005-05-31	47.16	47.49	46.78	47.06	3546400
2005-06-01	46.98	48.28	46.90	47.74	4999200
2005-06-02	47.75	48.00	47.45	47.59	2719000
2005-06-03	47.53	47.80	46.88	46.99	3270400
2005-06-06	47.08	47.46	46.91	47.08	2420000
2005-06-07	47.11	47.96	47.04	47.27	3284200
2005-06-08	47.84	48.46	47.75	48.29	7868800
2005-06-09	48.48	49.29	48.40	48.73	5370000
2005-06-10	48.93	49.03	48.13	48.51	4947600
2005-06-13	48.53	49.53	48.33	48.79	4168400
2005-06-14	48.80	49.46	48.64	49.29	3807800
2005-06-15	49.29	49.48	48.69	49.29	3306600
2005-06-16	49.45	49.53	48.92	49.16	4154600
2005-06-17	49.50	50.42	49.25	50.10	7572800
2005-06-20	50.00	50.68	49.74	50.40	4240600
2005-06-21	50.60	51.49	50.57	51.10	6815200
2005-06-22	51.00	51.12	50.25	50.29	4394000
2005-06-23	50.00	50.25	49.18	49.24	5938200
2005-06-24	49.24	49.32	48.20	48.43	7013000
2005-06-27	48.43	49.00	48.01	48.46	3729200
2005-06-28	48.63	49.00	48.52	48.90	5409600
2005-06-29	48.90	49.28	48.25	48.32	6020000
2005-06-30	48.15	48.52	47.64	47.66	6712200
2005-07-01	47.88	48.05	47.76	47.97	4190400
2005-07-05	47.93	48.25	47.69	48.09	4409400
2005-07-06	47.80	48.04	47.43	47.65	5080600
2005-07-07	47.66	48.76	47.50	48.68	5581000
2005-07-08	48.88	49.72	48.63	49.35	5812600
2005-07-11	49.72	50.08	49.40	49.99	4666200
2005-07-12	49.99	50.00	49.20	49.48	7608800
2005-07-13	49.48	49.94	49.31	49.92	15703400
2005-07-14	50.20	51.10	49.50	51.00	7034100
2005-07-15	51.00	51.00	50.22	50.67	5129700
2005-07-18	50.75	51.40	50.71	50.82	4145000
2005-07-19	52.37	53.42	52.26	53.40	13782200
2005-07-20	53.09	53.60	52.22	53.20	10212300
2005-07-21	53.27	53.45	52.05	52.30	8321200
2005-07-22	52.75	52.84	51.76	52.41	5118200
2005-07-25	52.55	52.67	51.62	51.85	3809600
2005-07-26	52.00	52.23	51.61	51.82	2777700
2005-07-27	52.00	52.79	51.61	52.79	5410700
2005-07-28	53.00	54.60	52.80	54.45	7655600
2005-07-29	54.05	54.34	53.35	53.91	5416700
2005-08-01	54.20	54.45	53.75	54.02	2991200
2005-08-02	54.05	54.57	53.92	54.46	3050600
2005-08-03	54.23	54.46	53.98	54.39	3223900
2005-08-04	54.06	54.23	53.72	54.02	2862700
2005-08-05	54.00	54.15	53.43	53.61	2600200
2005-08-08	53.98	54.24	53.50	53.68	2043100
2005-08-09	54.00	54.40	53.67	54.34	2262400
2005-08-10	54.63	55.59	54.56	55.00	4334500
2005-08-11	55.15	55.50	54.83	55.50	2758300
2005-08-12	55.36	55.37	54.50	54.80	2446700
2005-08-15	55.21	55.36	54.56	55.26	1769700
2005-08-16	54.40	54.90	53.61	53.69	4929400
2005-08-17	53.60	53.85	53.24	53.46	2256000
2005-08-18	53.35	53.40	52.70	53.15	2804500
2005-08-19	53.40	54.95	53.14	54.82	4109700
2005-08-22	55.00	55.50	54.54	54.81	3190000
2005-08-23	54.85	55.17	54.26	54.69	2297600
2005-08-24	54.60	54.61	53.01	53.21	3824800
2005-08-25	53.22	54.04	53.20	53.40	2792200
2005-08-26	53.90	53.99	53.14	53.49	2675700
2005-08-29	53.15	53.90	53.05	53.70	2364200
2005-08-30	53.40	53.91	52.94	53.78	2737400
2005-08-31	54.11	55.65	53.88	55.49	6101400
2005-09-01	55.97	57.00	55.80	56.94	6425000
2005-09-02	57.20	58.80	57.00	58.25	7003500
2005-09-06	57.78	58.81	57.45	58.51	7789300
2005-09-07	58.95	59.13	58.48	59.07	4964400
2005-09-08	58.20	59.23	57.88	58.33	3981900
2005-09-09	58.75	58.95	58.41	58.86	2635200
2005-09-12	58.95	59.29	58.75	59.29	2437900
2005-09-13	59.32	59.88	58.89	59.40	3694400
2005-09-14	59.40	59.59	58.16	58.30	2990000
2005-09-15	58.33	58.53	57.36	57.74	3496700
2005-09-16	58.00	58.17	57.08	57.72	4872500
2005-09-19	57.70	58.12	56.64	56.97	3391300
2005-09-20	57.45	57.82	56.69	56.81	3755700
2005-09-21	56.70	57.58	56.36	57.11	4223200
2005-09-22	58.00	58.60	57.78	58.00	4259900
2005-09-23	58.38	59.10	58.15	58.92	3185400
2005-09-26	58.40	58.55	57.59	58.34	4682000
2005-09-27	58.40	58.97	57.90	58.72	3437700
2005-09-28	59.46	59.56	57.00	57.55	3868600
2005-09-29	57.56	58.24	57.27	57.99	3083200
2005-09-30	58.28	59.14	58.01	58.75	3998200
2005-10-03	58.76	59.23	58.55	59.01	2598600
2005-10-04	58.90	59.84	57.75	57.78	3642200
2005-10-05	56.80	57.66	56.21	56.22	5207900
2005-10-06	56.35	56.35	54.50	55.19	6340100
2005-10-07	55.52	56.90	55.50	56.62	3593000
2005-10-10	56.55	56.80	55.08	55.57	3294400
2005-10-11	55.86	56.54	55.50	55.56	3296200
2005-10-12	55.65	56.23	54.49	54.76	5345500
2005-10-13	54.56	54.96	53.28	54.00	6138100
2005-10-14	54.40	54.91	54.34	54.74	4334200
2005-10-17	55.20	55.39	54.47	55.03	3286800
2005-10-18	54.87	54.88	53.95	53.96	3506900
2005-10-19	53.97	55.45	53.33	55.43	3169600
2005-10-20	55.18	56.50	53.39	54.03	4197800
2005-10-21	49.26	50.42	48.25	48.92	27359300
2005-10-24	49.50	50.35	49.45	50.31	8559500
2005-10-25	50.43	50.62	49.98	50.29	6928900
2005-10-26	50.30	51.15	49.96	50.55	4674400
2005-10-27	50.45	50.60	49.75	49.90	5285500
2005-10-28	50.15	51.36	49.81	51.07	4307200
2005-10-31	52.00	53.15	51.68	52.59	6578000
2005-11-01	52.60	53.18	52.35	52.72	6512700
2005-11-02	52.85	54.02	52.81	53.69	4261900
2005-11-03	54.10	54.51	53.45	53.48	6196500
2005-11-04	53.76	53.94	53.40	53.55	3205900
2005-11-07	53.75	54.66	53.40	54.25	3193200
2005-11-08	54.25	54.69	53.73	54.25	3602200
2005-11-09	54.26	54.54	53.85	54.10	2819200
2005-11-10	53.93	54.91	53.82	54.69	2939600
2005-11-11	54.82	54.99	54.28	54.87	1872100
2005-11-14	54.80	55.49	54.62	55.43	3049000
2005-11-15	55.40	55.96	55.38	55.90	3922000
2005-11-16	55.90	57.26	55.90	56.73	4577900
2005-11-17	56.98	57.50	56.58	57.47	4288900
2005-11-18	58.00	58.00	56.87	57.28	4075100
2005-11-21	57.10	57.81	56.69	57.71	2666000
2005-11-22	57.71	58.90	57.40	58.76	3216900
2005-11-23	58.60	58.61	57.86	58.01	2714000
2005-11-25	58.02	58.48	57.89	57.95	815500
2005-11-28	57.98	58.22	57.12	57.45	2200900
2005-11-29	57.45	57.80	56.94	57.10	3592600
2005-11-30	57.25	57.99	57.20	57.78	2709000
2005-12-01	58.00	59.03	57.84	59.00	3140300
2005-12-02	58.90	59.45	58.40	58.81	2262100
2005-12-05	58.65	59.14	57.82	58.33	3191600
2005-12-06	58.25	59.29	57.99	58.80	2689400
2005-12-07	58.80	59.08	57.50	57.78	3164300
2005-12-08	57.63	58.19	57.07	57.34	2813800
2005-12-09	57.59	58.41	57.31	58.09	2288300
2005-12-12	58.02	58.54	58.00	58.03	1381800
2005-12-13	57.93	59.42	57.80	58.97	2670600
2005-12-14	58.73	59.00	58.10	58.75	2373800
2005-12-15	59.05	59.50	58.62	58.71	2555400
2005-12-16	59.00	59.75	58.82	59.64	5106100
2005-12-19	58.65	59.00	56.36	56.83	5652600
2005-12-20	57.00	57.72	56.58	56.74	3488000
2005-12-21	57.10	57.74	56.76	57.08	2874900
2005-12-22	57.40	58.71	57.33	58.45	3101000
2005-12-23	58.46	58.85	58.24	58.51	1331800
2005-12-27	58.52	59.39	57.88	57.89	2143000
2005-12-28	58.05	58.19	57.37	57.84	2213900
2005-12-29	57.90	58.79	57.88	58.14	1619900
2005-12-30	57.85	58.10	57.57	57.77	2047500
2006-01-03	57.87	58.11	57.05	57.80	3697500
2006-01-04	57.95	59.43	57.55	59.27	4577200
2006-01-05	59.02	59.86	59.00	59.27	4590700
2006-01-06	59.47	60.76	59.38	60.45	5692300
2006-01-09	60.45	61.68	60.45	61.55	4408800
2006-01-10	61.35	61.52	60.64	61.30	3188100
2006-01-11	60.87	61.64	60.70	61.33	2755600
2006-01-12	61.23	62.66	61.11	62.21	5322500
2006-01-13	62.02	62.49	61.87	62.33	1936700
2006-01-17	61.69	63.15	61.65	62.96	3623200
2006-01-18	62.36	62.72	61.70	61.87	3651400
2006-01-19	62.05	63.00	61.90	62.51	2375600
2006-01-20	62.51	62.51	60.48	60.78	4439700
2006-01-23	60.75	61.44	60.26	61.04	2706500
2006-01-24	60.79	61.86	60.75	61.35	3291600
2006-01-25	61.50	63.25	61.11	62.07	4772400
2006-01-26	63.30	65.44	62.30	65.17	10318100
2006-01-27	65.90	68.37	65.15	67.53	7587800
2006-01-30	66.53	68.12	66.32	67.01	5077400
2006-01-31	67.00	68.17	66.64	67.90	5655000
2006-02-01	68.10	69.34	67.90	69.24	4826100
2006-02-02	68.75	69.10	67.99	68.39	4605500
2006-02-03	68.20	68.97	67.75	68.13	3529800
2006-02-06	68.50	68.82	68.00	68.70	3745900
2006-02-07	68.30	68.34	66.93	67.16	4908000
2006-02-08	67.75	68.89	67.36	68.81	3567300
2006-02-09	69.00	69.75	68.23	68.45	4016900
2006-02-10	68.15	68.87	67.78	68.75	3167900
2006-02-13	68.30	69.06	67.88	68.62	2838400
2006-02-14	69.00	70.41	68.23	70.22	4532100
2006-02-15	69.93	71.65	69.90	71.60	4396500
2006-02-16	71.79	72.00	71.39	71.96	3483300
2006-02-17	72.00	72.39	71.71	72.05	4767900
2006-02-21	72.00	72.79	71.68	72.59	3956800
2006-02-22	72.59	73.73	72.54	73.06	5532000
2006-02-23	73.07	73.09	71.90	72.35	4974100
2006-02-24	72.50	72.92	71.76	72.70	2921600
2006-02-27	73.30	73.99	73.00	73.50	3217800
2006-02-28	73.10	73.36	72.40	73.08	4444300
2006-03-01	73.13	74.94	72.95	74.39	4179000
2006-03-02	74.14	74.62	73.81	74.34	2247700
2006-03-03	74.35	75.50	74.11	74.61	3396700
2006-03-06	74.63	74.88	72.50	73.22	5496900
2006-03-07	73.01	74.02	72.21	73.04	4904700
2006-03-08	73.04	73.05	70.34	72.40	7726000
2006-03-09	72.43	72.52	71.25	71.40	5101600
2006-03-10	71.35	72.01	70.38	70.95	5996900
2006-03-13	71.45	71.75	70.79	71.00	3401500
2006-03-14	71.00	72.28	71.00	71.94	4048600
2006-03-15	72.11	74.70	71.94	74.29	5208400
2006-03-16	74.93	75.39	74.38	74.90	5802800
2006-03-17	75.58	76.35	74.45	76.23	7015500
2006-03-20	76.88	77.11	75.63	75.85	4217900
2006-03-21	75.90	76.27	74.19	74.31	4594300
2006-03-22	73.70	76.45	73.70	76.21	3521800
2006-03-23	76.40	77.21	75.75	76.26	4874800
2006-03-24	76.26	76.66	75.17	75.50	4318300
2006-03-27	75.88	76.16	75.03	75.38	2579100
2006-03-28	75.55	76.23	74.71	74.87	3726500
2006-03-29	73.25	73.98	72.55	73.67	6587800
2006-03-30	73.65	74.35	72.16	72.40	5282400
2006-03-31	72.40	72.46	71.30	71.81	4316800
2006-04-03	72.71	75.48	72.56	73.50	5884900
2006-04-04	74.10	75.52	73.49	75.30	4606000
2006-04-05	75.50	76.15	74.60	75.80	4758400
2006-04-06	75.50	76.08	75.01	75.65	3679300
2006-04-07	75.60	76.05	74.66	74.92	4262900
2006-04-10	74.93	75.92	74.92	75.45	4038400
2006-04-11	76.22	76.74	75.50	76.66	5325200
2006-04-12	76.84	78.25	76.84	77.84	6412900
2006-04-13	77.20	77.77	76.41	76.94	4209000
2006-04-17	77.49	78.80	76.29	76.45	5459300
2006-04-18	77.05	79.10	76.82	78.91	7702400
2006-04-19	79.05	79.95	78.35	78.97	4647200
2006-04-20	78.99	79.32	77.25	77.97	3850300
2006-04-21	79.45	80.00	77.60	77.87	6891700
2006-04-24	78.25	79.72	76.73	77.38	11219800
2006-04-25	77.28	77.28	74.77	74.93	7536800
2006-04-26	76.06	76.80	75.61	75.95	4612700
2006-04-27	74.99	75.65	73.85	75.06	6142000
2006-04-28	75.50	76.10	75.10	75.74	4432600
2006-05-01	76.20	76.61	75.41	75.63	4253000
2006-05-02	75.94	77.66	75.82	77.48	3857400
2006-05-03	77.95	78.23	76.60	78.10	3639700
2006-05-04	78.50	79.13	78.32	78.81	3640800
2006-05-05	79.58	80.89	79.40	79.98	6022400
2006-05-08	79.99	80.12	78.91	79.90	2725300
2006-05-09	80.00	81.14	79.99	81.14	2969200
2006-05-10	81.39	82.03	80.25	80.97	3969300
2006-05-11	80.97	81.30	79.34	79.62	4367800
2006-05-12	79.25	79.50	77.68	77.81	4548700
2006-05-15	77.81	77.90	76.22	77.47	4918300
2006-05-16	77.96	78.97	77.12	77.34	3756000
2006-05-17	76.39	77.16	75.01	75.91	6110900
2006-05-18	76.09	76.45	74.35	74.62	6260200
2006-05-19	74.99	75.08	72.10	72.78	10337300
2006-05-22	72.00	73.38	71.95	72.87	7251400
2006-05-23	73.71	74.75	73.67	73.72	5703600
2006-05-24	73.40	75.20	72.18	73.59	6460100
2006-05-25	73.72	74.08	72.44	73.96	3761000
2006-05-26	74.25	74.82	73.33	74.42	2748000
2006-05-30	74.43	74.44	72.06	72.16	4130200
2006-05-31	72.58	73.42	71.40	72.95	4032900
2006-06-01	72.71	73.47	71.86	73.29	2910300
2006-06-02	73.55	73.55	72.13	72.81	3730500
2006-06-05	72.80	72.81	68.81	69.33	6863900
2006-06-06	69.25	70.02	68.10	68.48	8730300
2006-06-07	68.70	68.75	66.41	66.74	9781200
2006-06-08	66.40	67.54	64.41	66.89	11897800
2006-06-09	67.89	69.05	67.30	67.52	7943000
2006-06-12	68.40	68.40	66.06	66.32	6336200
2006-06-13	65.63	67.50	65.41	66.33	6267800
2006-06-14	65.95	67.58	65.90	67.48	5343500
2006-06-15	68.50	71.05	68.50	70.85	8440000
2006-06-16	70.85	71.37	70.35	70.55	6861400
2006-06-19	71.00	71.45	69.50	69.95	5340400
2006-06-20	70.38	71.64	70.20	70.99	5368800
2006-06-21	70.99	73.45	70.98	72.47	5502100
2006-06-22	72.60	72.66	71.36	72.28	3356000
2006-06-23	72.05	73.25	71.15	72.14	3331200
2006-06-26	72.40	72.96	71.58	72.48	2525900
2006-06-27	71.60	72.97	71.52	71.65	2586300
2006-06-28	71.66	72.93	71.41	72.71	2921500
2006-06-29	72.85	74.69	72.68	74.40	5138200
2006-06-30	74.95	74.95	73.42	74.48	3913600
2006-07-03	74.92	75.43	74.48	74.77	1908300
2006-07-05	73.70	73.80	72.88	73.13	5035500
2006-07-06	73.12	74.24	72.95	73.65	3175700
2006-07-07	73.40	73.94	72.36	72.58	3250700
2006-07-10	72.75	74.10	72.50	73.27	2606900
2006-07-11	73.28	73.61	72.59	73.40	3400100
2006-07-12	73.02	73.20	71.14	71.31	3733200
2006-07-13	71.06	71.07	69.65	69.70	4887300
2006-07-14	70.00	70.29	68.80	69.19	5454700
2006-07-17	69.19	70.18	69.00	69.19	5633500
2006-07-18	69.60	70.15	68.06	69.47	4828200
2006-07-19	69.47	71.79	68.38	71.12	5556800
2006-07-20	71.37	71.87	68.62	69.08	7159000
2006-07-21	71.00	71.10	67.10	68.35	14355300
2006-07-24	69.45	70.56	68.22	70.52	7115900
2006-07-25	70.50	71.02	69.33	70.66	5465200
2006-07-26	70.77	70.93	69.80	70.13	3515800
2006-07-27	70.50	72.62	70.24	70.72	6082400
2006-07-28	71.30	71.71	70.40	71.21	3023600
2006-07-31	71.00	71.66	70.45	70.87	3414900
2006-08-01	70.12	70.43	69.12	69.71	4463400
2006-08-02	69.92	71.21	69.92	70.75	3055700
2006-08-03	70.25	72.90	69.92	72.73	4894600
2006-08-04	73.47	74.08	72.24	73.08	4990800
2006-08-07	73.13	73.92	72.53	73.18	3873200
2006-08-08	73.19	73.43	71.27	71.60	4139100
2006-08-09	72.30	72.35	68.40	68.52	8201100
2006-08-10	68.75	69.04	68.06	68.32	6735800
2006-08-11	68.15	68.22	66.15	67.03	7035100
2006-08-14	67.60	68.61	65.52	65.96	8323500
2006-08-15	66.46	67.46	65.90	67.41	6804500
2006-08-16	68.17	69.55	67.66	69.11	6526800
2006-08-17	69.11	70.04	68.75	69.36	3738500
2006-08-18	69.75	69.75	67.69	68.31	5738600
2006-08-21	68.25	68.43	67.61	68.25	3903500
2006-08-22	68.42	69.10	68.11	68.50	3688300
2006-08-23	68.75	69.20	67.08	67.21	4546300
2006-08-24	67.21	67.22	64.75	65.50	8910200
2006-08-25	65.50	66.46	65.25	65.99	3961000
2006-08-28	66.13	66.99	65.82	66.07	3839300
2006-08-29	66.27	66.47	65.11	65.45	4912700
2006-08-30	65.10	65.73	64.82	65.06	4251400
2006-08-31	65.30	66.56	64.95	66.35	6387300
2006-09-01	66.67	67.80	65.95	67.27	5711700
2006-09-05	68.85	69.87	67.96	69.68	8455500
2006-09-06	69.01	70.40	69.01	69.13	5508400
2006-09-07	68.45	68.65	67.70	67.76	5196300
2006-09-08	68.10	68.20	67.27	67.32	4312900
2006-09-11	67.01	67.01	65.34	65.51	7884800
2006-09-12	65.75	66.04	64.60	65.15	11208600
2006-09-13	65.16	67.14	65.14	66.33	7099000
2006-09-14	66.33	66.54	65.45	65.51	3498000
2006-09-15	66.30	66.30	65.29	65.43	6392100
2006-09-18	65.51	67.60	65.50	66.99	5674400
2006-09-19	67.55	67.60	65.89	66.56	3997800
2006-09-20	66.95	67.25	65.85	65.88	4903300
2006-09-21	66.37	66.39	64.23	64.54	8480700
2006-09-22	64.54	64.67	62.09	62.77	11122400
2006-09-25	62.97	64.90	62.76	64.33	7650600
2006-09-26	64.36	66.55	64.29	65.90	7622500
2006-09-27	65.90	66.85	65.14	65.68	4960700
2006-09-28	65.64	66.59	65.17	66.59	5875200
2006-09-29	67.00	67.06	65.75	65.80	4127600
2006-10-02	65.45	66.48	65.30	65.36	4272200
2006-10-03	65.37	65.71	64.49	65.11	5629800
2006-10-04	63.81	65.54	63.50	65.54	6378700
2006-10-05	65.40	68.81	65.30	68.24	11774000
2006-10-06	67.51	68.11	66.54	68.05	6586700
2006-10-09	67.80	69.95	67.78	68.90	6836000
2006-10-10	69.30	69.41	68.49	69.06	4696800
2006-10-11	68.80	68.81	67.54	68.32	3436200
2006-10-12	68.70	69.67	68.56	69.25	4171400
2006-10-13	69.45	69.45	68.68	69.08	3486100
2006-10-16	69.33	70.25	69.00	69.93	6684500
2006-10-17	69.68	70.12	68.57	69.90	6039100
2006-10-18	70.76	70.92	68.70	69.08	6577300
2006-10-19	68.69	69.15	68.09	69.02	4721800
2006-10-20	61.96	62.28	58.82	59.00	67713400
2006-10-23	60.00	60.63	59.16	60.42	21387000
2006-10-24	61.30	61.80	60.73	60.93	11617000
2006-10-25	61.24	62.09	60.78	61.91	11498700
2006-10-26	62.70	62.78	62.11	62.35	10542700
2006-10-27	62.35	62.35	61.22	61.27	8947400
2006-10-30	61.17	61.19	60.49	60.76	5366100
2006-10-31	61.00	61.13	60.34	60.71	6959600
2006-11-01	60.71	61.02	60.06	60.50	9107900
2006-11-02	60.50	61.12	60.25	60.56	7880100
2006-11-03	60.63	60.93	60.25	60.43	6515000
2006-11-06	60.40	60.59	59.68	59.85	9579900
2006-11-07	59.97	60.40	59.86	59.92	7660000
2006-11-08	59.92	60.40	59.54	60.10	11510300
2006-11-09	60.31	60.40	59.00	59.20	7779700
2006-11-10	59.45	59.69	58.99	59.60	5966900
2006-11-13	59.26	60.21	59.24	59.52	5139300
2006-11-14	59.90	60.44	59.66	60.36	6206900
2006-11-15	60.50	61.66	60.37	61.45	8616700
2006-11-16	61.65	62.11	61.31	61.37	4834100
2006-11-17	61.37	61.37	60.45	60.94	7929700
2006-11-20	60.51	61.08	60.50	60.91	3759100
2006-11-21	60.55	62.40	60.20	62.19	9021500
2006-11-22	62.93	63.10	61.88	62.79	7213200
2006-11-24	62.45	63.33	62.12	62.87	2965900
2006-11-27	62.60	63.19	61.85	61.97	5817900
2006-11-28	61.75	61.96	60.60	61.60	6687700
2006-11-29	62.05	62.46	61.70	62.06	3592400
2006-11-30	62.15	62.70	61.61	62.03	3997000
2006-12-01	62.44	62.44	60.30	61.19	7193900
2006-12-04	61.39	61.79	60.95	61.49	4954800
2006-12-05	61.50	62.50	61.39	62.15	4508600
2006-12-06	62.30	63.10	62.04	63.05	6066400
2006-12-07	63.25	63.95	62.75	63.00	5392600
2006-12-08	63.00	63.88	63.00	63.40	4098700
2006-12-11	63.60	63.66	62.65	63.07	4699700
2006-12-12	63.00	63.30	61.56	62.28	6698400
2006-12-13	62.48	62.50	61.29	61.49	5110800
2006-12-14	61.69	62.47	61.51	62.12	5352800
2006-12-15	62.64	62.74	61.75	61.82	5763800
2006-12-18	62.17	62.59	61.66	61.92	5307700
2006-12-19	61.47	62.00	61.15	61.52	4305100
2006-12-20	61.52	61.89	60.90	61.37	5606100
2006-12-21	61.15	61.53	60.38	60.81	3357700
2006-12-22	60.81	60.89	60.35	60.59	2788000
2006-12-26	60.50	61.13	60.49	60.90	1933100
2006-12-27	61.00	61.58	60.90	61.47	2773800
2006-12-28	61.38	61.85	61.27	61.31	2402500
2006-12-29	61.12	61.65	61.06	61.33	2363600
2007-01-03	61.71	62.31	60.70	61.16	6138900
2007-01-04	61.25	61.28	60.34	61.00	4060200
2007-01-05	60.77	60.92	59.95	60.22	6267100
2007-01-08	60.09	60.57	59.86	60.29	3943000
2007-01-09	60.46	60.70	60.00	60.62	3929100
2007-01-10	60.19	60.39	59.85	60.32	6825100
2007-01-11	60.14	60.58	59.90	60.00	7440900
2007-01-12	59.66	59.90	59.20	59.74	6560800
2007-01-16	59.87	59.93	59.10	59.24	6843100
2007-01-17	59.36	60.68	59.25	59.91	7255600
2007-01-18	59.60	60.30	59.60	59.90	7027700
2007-01-19	60.10	60.20	59.28	59.37	5561700
2007-01-22	59.37	59.53	57.98	58.17	9881300
2007-01-23	58.43	59.56	58.17	59.70	8587900
2007-01-24	59.79	60.12	59.05	59.75	8017500
2007-01-25	59.85	60.12	59.38	59.15	7482500
2007-01-26	61.26	61.42	60.50	61.09	12450800
2007-01-29	61.29	62.29	61.07	61.70	9608800
2007-01-30	62.15	63.16	61.96	62.88	8954000
2007-01-31	63.14	64.34	62.98	64.07	9639100
2007-02-01	64.80	65.25	64.45	64.99	10273000
2007-02-02	65.00	65.37	64.55	65.25	5971800
2007-02-05	65.25	65.30	64.31	64.49	5265700
2007-02-06	64.50	64.95	64.32	64.42	4873100
2007-02-07	64.90	65.90	64.65	65.64	6546400
2007-02-08	65.58	65.85	64.86	65.63	4528600
2007-02-09	65.99	65.99	64.69	64.80	5576200
2007-02-12	64.75	65.18	64.28	64.60	4977627
2007-02-13	64.70	65.18	64.31	64.73	4965188
2007-02-14	65.45	66.48	65.17	66.16	7526254
2007-02-15	68.00	68.20	67.00	67.62	9566900
2007-02-16	67.79	68.04	67.30	67.67	4250200
2007-02-20	67.54	68.00	67.01	67.93	6964300
2007-02-21	67.59	68.36	67.33	68.21	7225500
2007-02-22	68.25	68.43	67.33	67.78	4989400
2007-02-23	67.51	67.66	67.07	67.26	3777800
2007-02-26	67.51	67.77	67.07	67.26	3990310
2007-02-27	66.05	66.17	63.51	64.83	10824700
2007-02-28	64.67	65.06	63.01	64.43	9558400
2007-03-01	63.90	64.29	62.75	63.90	7994165
2007-03-02	63.40	64.16	62.94	63.04	6037500
2007-03-05	62.52	63.80	62.34	63.17	6722500
2007-03-06	63.56	64.13	63.19	63.62	5360600
2007-03-07	63.73	64.65	63.63	64.23	5284300
2007-03-08	64.56	64.99	64.00	64.30	4206200
2007-03-09	64.46	64.80	64.01	64.40	3267700
2007-03-12	64.30	64.89	63.63	64.57	4949100
2007-03-13	64.11	64.65	63.18	63.34	6297900
2007-03-14	63.21	63.78	62.58	63.64	6611900
2007-03-15	63.49	63.91	63.17	63.46	4547500
2007-03-16	63.72	64.11	62.90	63.16	5242507
2007-03-19	64.65	64.75	63.89	64.17	5076102
2007-03-20	64.17	65.18	64.01	64.86	4730800
2007-03-21	65.10	66.45	64.99	66.21	5865424
2007-03-22	66.62	66.87	65.94	66.54	4810807
2007-03-23	66.65	67.43	66.60	66.88	4127197
2007-03-26	67.45	67.72	66.26	66.84	7726878
2007-03-27	66.31	67.04	66.14	66.88	4266800
2007-03-28	66.55	66.74	65.75	66.24	4428700
2007-03-29	66.67	66.91	65.63	66.19	3752600
2007-03-30	66.70	67.69	66.65	67.03	6216500
2007-04-02	67.04	67.15	66.02	66.75	4917200
2007-04-03	67.21	67.70	66.84	67.24	5065355
2007-04-04	67.24	67.76	66.93	67.48	3257300
2007-04-05	67.48	68.00	67.40	67.63	3632707
2007-04-09	67.76	68.19	67.08	67.34	3780650
2007-04-10	67.20	67.55	66.40	66.95	3699985
2007-04-11	67.00	67.17	66.05	66.35	3779732
2007-04-12	66.10	66.75	65.86	66.64	4017847
2007-04-13	66.95	67.03	66.33	66.79	3449689
2007-04-16	67.03	67.33	66.47	66.90	5126326
2007-04-17	67.00	67.76	66.80	67.66	7919095
2007-04-18	68.41	69.86	68.41	69.37	9469920
2007-04-19	68.70	68.93	68.08	68.62	6964783
2007-04-20	72.03	72.83	70.71	71.82	19017662
2007-04-23	72.20	73.00	71.74	71.85	10759210
2007-04-24	71.90	72.94	71.83	72.81	6847555
2007-04-25	73.00	73.49	72.01	73.23	5807574
2007-04-26	73.05	73.34	72.61	73.00	4511214
2007-04-27	72.60	74.10	72.50	73.76	6511780
2007-04-30	73.56	73.92	72.51	72.62	5221974
2007-05-01	72.60	73.31	71.78	72.31	5282992
2007-05-02	73.31	74.29	73.15	73.40	4355288
2007-05-03	73.31	73.69	72.89	73.36	4349602
2007-05-04	73.80	74.18	72.83	73.10	3468748
2007-05-07	72.95	73.42	72.38	72.67	3632588
2007-05-08	72.50	73.85	72.24	73.43	4548500
2007-05-09	73.40	74.76	73.30	74.75	5651927
2007-05-10	74.51	74.90	73.41	73.81	4537420
2007-05-11	74.10	75.00	73.85	74.88	5549483
2007-05-14	75.00	76.46	74.60	76.30	8043340
2007-05-15	76.03	76.84	75.79	76.01	5614050
2007-05-16	76.50	76.79	75.13	75.95	5897425
2007-05-17	75.18	75.20	73.85	74.84	7426400
2007-05-18	75.01	75.25	74.47	74.77	5199400
2007-05-21	74.77	75.26	74.32	74.85	4445700
2007-05-22	74.85	75.73	74.78	75.51	5171000
2007-05-23	75.88	77.25	75.81	76.03	5682658
2007-05-24	76.03	76.98	75.08	75.43	6316294
2007-05-25	75.37	76.59	75.35	75.71	3337402
2007-05-29	75.82	76.31	75.28	75.75	3817457
2007-05-30	75.40	78.64	75.30	78.48	8564674
2007-05-31	78.60	78.89	77.88	78.58	5738120
2007-06-01	78.85	79.46	77.74	78.14	6532140
2007-06-04	77.99	78.41	77.51	78.29	3227500
2007-06-05	78.12	78.88	77.80	78.65	3480865
2007-06-06	78.12	79.12	78.00	78.68	5395137
2007-06-07	78.43	79.28	77.10	77.31	6368448
2007-06-08	77.24	78.58	77.05	78.52	5266945
2007-06-11	78.32	79.46	78.06	78.75	3694052
2007-06-12	78.30	79.33	78.02	78.08	4579328
2007-06-13	78.46	79.97	78.01	79.93	7961800
2007-06-14	79.48	81.00	79.48	80.73	6189540
2007-06-15	81.55	81.60	81.00	81.11	5901000
2007-06-18	81.11	82.13	81.06	81.85	4548454
2007-06-19	81.85	82.80	81.58	82.49	4052300
2007-06-20	82.88	82.89	81.26	81.38	4162500
2007-06-21	81.01	81.63	80.22	81.47	5411873
2007-06-22	81.47	81.99	80.77	80.90	5135300
2007-06-25	80.65	81.58	80.15	80.70	4386500
2007-06-26	80.95	81.14	80.20	80.29	5537900
2007-06-27	80.02	80.29	78.44	79.51	7854800
2007-06-28	79.55	79.63	78.65	79.09	4736600
2007-06-29	79.02	79.35	77.53	78.30	7513500
2007-07-02	78.60	80.87	78.51	80.45	4867025
2007-07-03	79.19	79.19	77.60	77.99	6266966
2007-07-05	78.00	78.38	77.16	77.49	4410400
2007-07-06	77.76	79.14	77.60	78.81	4733100
2007-07-09	79.24	80.79	79.08	79.83	6499300
2007-07-10	80.02	81.84	80.00	81.22	10014122
2007-07-11	81.40	82.58	81.22	82.17	6649100
2007-07-12	82.98	84.15	82.17	84.09	7164075
2007-07-13	84.90	85.90	84.67	85.13	6341300
2007-07-16	85.97	86.49	85.26	85.90	6032870
2007-07-17	86.25	87.00	85.99	86.47	5679700
2007-07-18	85.98	86.98	84.83	86.23	7014854
2007-07-19	86.76	87.00	85.63	86.98	6260136
2007-07-20	79.75	83.20	78.26	83.20	38721885
2007-07-23	82.47	82.99	81.39	82.00	10071580
2007-07-24	81.82	82.37	80.91	81.66	8274612
2007-07-25	82.02	82.06	79.56	80.50	9410205
2007-07-26	79.48	80.83	76.80	78.29	11727186
2007-07-27	78.70	79.98	75.25	76.02	12588965
2007-07-30	76.99	77.75	75.67	77.04	6768097
2007-07-31	78.11	79.70	77.87	78.80	11029288
2007-08-01	78.61	80.28	78.08	80.13	10205070
2007-08-02	80.25	80.80	79.00	80.67	6634873
2007-08-03	80.11	81.42	78.92	78.96	7816963
2007-08-06	79.00	81.11	77.65	81.00	7033530
2007-08-07	80.38	81.56	79.46	80.44	6449713
2007-08-08	80.30	82.13	79.69	80.90	6859597
2007-08-09	79.62	80.48	78.41	78.48	8140213
2007-08-10	77.68	78.50	76.89	77.55	8463980
2007-08-13	78.11	79.30	77.81	77.90	3866700
2007-08-14	77.91	78.21	76.59	76.90	5190900
2007-08-15	76.50	77.32	74.53	74.84	7455822
2007-08-16	73.00	74.11	70.59	73.00	16053007
2007-08-17	75.24	75.70	71.81	72.64	10763560
2007-08-20	72.97	74.80	72.23	74.05	6780400
2007-08-21	74.31	75.00	73.30	74.28	4737880
2007-08-22	75.25	76.24	74.88	75.30	5237600
2007-08-23	75.98	76.50	74.32	75.17	5548600
2007-08-24	75.43	76.41	74.80	76.32	3483400
2007-08-27	75.87	76.89	75.51	76.00	3136310
2007-08-28	75.98	76.24	74.09	74.16	4653200
2007-08-29	74.23	75.10	73.35	75.04	4401300
2007-08-30	74.47	75.70	74.20	74.66	3579700
2007-08-31	75.66	76.28	75.21	75.77	3341500
2007-09-04	75.80	77.37	75.47	76.85	4471946
2007-09-05	76.25	76.95	75.06	75.54	4675800
2007-09-06	75.70	76.82	74.68	75.75	4617400
2007-09-07	74.20	74.50	73.10	73.44	6398300
2007-09-10	73.55	74.47	72.64	73.74	4762100
2007-09-11	74.10	74.78	73.50	73.89	4689000
2007-09-12	73.74	74.00	72.50	72.77	5681500
2007-09-13	73.17	73.40	72.62	72.99	4667110
2007-09-14	72.29	73.80	72.20	73.16	4029000
2007-09-17	73.00	74.60	73.00	73.69	4660850
2007-09-18	74.20	77.96	74.18	77.46	7461850
2007-09-19	78.66	80.17	77.65	77.91	7598050
2007-09-20	77.90	77.92	76.61	77.37	4515792
2007-09-21	78.14	78.36	77.37	78.16	5950250
2007-09-24	78.64	79.75	77.45	77.72	5683000
2007-09-25	76.98	77.31	75.97	76.37	6761000
2007-09-26	76.78	76.78	75.38	76.66	6032700
2007-09-27	77.03	78.03	76.75	77.47	4773400
2007-09-28	77.50	79.00	77.44	78.43	5644789
2007-10-01	78.91	80.04	78.43	79.56	4480096
2007-10-02	79.97	80.17	78.43	79.64	5049704
2007-10-03	79.64	79.65	78.05	78.56	4610399
2007-10-04	78.57	78.99	77.17	78.64	4305961
2007-10-05	79.01	81.00	79.01	80.33	6658300
2007-10-08	80.74	81.61	80.48	81.34	3633055
2007-10-09	81.69	82.74	81.08	82.51	4900063
2007-10-10	82.40	82.41	80.31	81.16	5167600
2007-10-11	81.53	81.76	78.62	79.44	6784370
2007-10-12	79.90	80.45	78.86	80.30	4482669
2007-10-15	80.10	80.10	77.75	78.84	6570500
2007-10-16	78.50	78.99	77.30	77.75	6320313
2007-10-17	78.35	78.86	76.25	77.13	7305650
2007-10-18	76.80	77.75	75.25	77.66	7795601
2007-10-19	74.61	75.70	72.80	73.57	19713638
2007-10-22	72.65	74.11	71.63	73.50	10290300
2007-10-23	73.80	74.60	73.09	74.42	7150883
2007-10-24	74.00	75.98	74.00	75.79	9153645
2007-10-25	75.24	75.85	73.58	74.67	6588985
2007-10-26	74.60	75.10	73.75	75.04	4844500
2007-10-29	75.01	75.36	73.80	73.90	6442362
2007-10-30	73.85	74.29	73.23	73.46	4090400
2007-10-31	73.41	75.16	73.25	74.61	6218312
2007-11-01	74.29	74.29	72.84	73.31	6177600
2007-11-02	73.51	75.13	72.57	74.76	5969147
2007-11-05	73.56	74.12	73.12	73.50	5986903
2007-11-06	73.56	75.00	73.50	74.92	5093435
2007-11-07	74.01	74.98	73.60	73.60	4673308
2007-11-08	73.66	73.83	71.82	72.43	9650263
2007-11-09	71.94	72.09	69.67	70.41	8793613
2007-11-12	70.25	70.55	69.48	69.60	7589021
2007-11-13	70.09	71.30	69.03	71.07	7242987
2007-11-14	71.64	72.00	69.85	70.03	7505473
2007-11-15	69.89	70.65	69.29	69.73	7699524
2007-11-16	70.06	70.25	68.54	69.44	7640246
2007-11-19	69.40	69.50	67.41	68.20	7385631
2007-11-20	68.17	69.23	67.16	68.28	7487836
2007-11-21	67.58	68.73	67.00	67.94	6311193
2007-11-23	68.53	68.73	67.64	68.63	2459811
2007-11-26	68.76	69.71	67.75	67.83	4519968
2007-11-27	68.05	69.43	67.90	68.82	7098800
2007-11-28	69.48	71.35	68.82	71.19	6637388
2007-11-29	71.10	72.34	70.75	71.72	5272174
2007-11-30	72.50	73.31	71.33	71.90	5655521
2007-12-03	71.41	72.68	71.03	72.06	5505447
2007-12-04	71.77	72.26	71.30	72.01	5083105
2007-12-05	72.60	73.03	72.21	72.71	4418205
2007-12-06	72.68	74.40	72.37	74.35	4659433
2007-12-07	74.34	74.77	73.71	74.20	3804456
2007-12-10	74.50	77.22	74.20	76.58	7569734
2007-12-11	76.85	77.26	73.66	73.72	8788462
2007-12-12	75.25	75.87	73.16	73.82	6841808
2007-12-13	73.50	74.51	73.29	74.22	4708171
2007-12-14	73.54	74.52	73.30	73.39	4083015
2007-12-17	72.00	72.15	70.91	71.16	9342734
2007-12-18	71.53	71.97	70.07	71.05	7376558
2007-12-19	70.92	71.68	70.17	70.84	4243929
2007-12-20	71.21	71.84	70.71	71.51	3286515
2007-12-21	72.05	73.36	71.37	72.73	7344256
2007-12-24	73.00	73.21	72.10	72.70	2176023
2007-12-26	72.97	73.93	72.45	73.69	3466428
2007-12-27	72.88	73.87	72.42	72.73	3338156
2007-12-28	73.01	73.65	72.90	73.16	3048262
2007-12-31	73.00	73.71	72.39	72.56	2639528
2008-01-02	72.56	72.67	70.05	70.63	6337713
2008-01-03	71.01	71.49	69.94	70.38	4386045
2008-01-04	69.65	69.94	68.10	68.53	7697145
2008-01-07	69.00	69.13	67.80	68.73	8790867
2008-01-08	68.94	69.49	67.04	67.15	7662764
2008-01-09	67.12	67.26	65.25	67.23	9845520
2008-01-10	66.60	68.20	65.54	67.41	6914570
2008-01-11	67.80	68.33	66.00	66.01	9247632
2008-01-14	66.73	67.50	65.84	67.27	8106700
2008-01-15	66.36	66.73	65.22	65.40	9354013
2008-01-16	65.21	66.20	63.90	64.27	13079524
2008-01-17	64.33	64.83	62.14	62.47	11011399
2008-01-18	63.03	65.05	62.30	62.81	9225399
2008-01-22	59.60	64.45	59.60	63.87	9870387
2008-01-23	62.56	65.19	61.19	65.08	10895935
2008-01-24	65.30	65.97	64.21	65.25	8162582
2008-01-25	67.65	67.75	65.11	65.93	9286603
2008-01-28	66.69	68.63	64.97	68.21	10984078
2008-01-29	68.78	69.62	68.49	68.99	8283619
2008-01-30	68.83	70.47	68.29	68.39	7904738
2008-01-31	67.51	71.64	67.50	71.08	8827515
2008-02-01	71.15	72.17	70.60	71.76	6526344
2008-02-04	71.78	71.98	70.60	70.95	4565297
2008-02-05	69.84	70.10	67.52	67.52	11709373
2008-02-06	68.12	69.05	67.55	67.98	7304963
2008-02-07	67.55	68.90	67.32	68.32	6505969
2008-02-08	68.09	68.69	67.62	68.01	4495902
2008-02-11	68.12	69.43	67.56	69.42	4979233
2008-02-12	69.98	71.26	69.61	70.00	6703471
2008-02-13	70.61	71.91	70.15	71.65	7502026
2008-02-14	71.53	71.99	70.19	70.44	5418715
2008-02-15	70.00	70.34	69.18	69.95	5355755
2008-02-19	70.61	71.11	69.86	70.40	5415468
2008-02-20	69.93	71.50	69.46	71.25	4718196
2008-02-21	71.99	72.18	70.55	70.79	5371117
2008-02-22	70.95	71.65	69.82	71.18	5232970
2008-02-25	71.25	72.33	70.63	72.25	5190057
2008-02-26	72.00	73.76	71.78	73.30	6204295
2008-02-27	73.00	75.19	72.53	74.22	7163240
2008-02-28	73.83	74.70	73.15	74.39	6024477
2008-02-29	73.77	74.34	72.00	72.33	8823431
2008-03-03	72.10	73.61	72.10	73.20	6105142
2008-03-04	72.67	72.88	70.47	71.74	7998382
2008-03-05	72.02	72.77	70.89	71.85	7258976
2008-03-06	71.64	71.84	70.64	70.75	5442533
2008-03-07	70.04	71.11	68.90	69.84	6961008
2008-03-10	70.00	70.31	68.30	68.72	7145935
2008-03-11	69.52	72.73	69.52	72.61	7781608
2008-03-12	73.80	76.64	73.75	75.25	14346147
2008-03-13	74.27	76.05	73.33	75.67	8559629
2008-03-14	76.50	76.80	73.48	74.79	8571091
2008-03-17	72.87	75.22	72.51	74.46	8913506
2008-03-18	75.72	76.87	74.63	76.87	9404980
2008-03-19	76.62	77.00	73.73	73.73	7377412
2008-03-20	74.11	74.28	72.80	73.82	9260335
2008-03-24	74.06	76.50	74.06	76.03	5373931
2008-03-25	76.39	76.94	75.32	76.64	5211545
2008-03-26	76.04	77.61	75.87	77.36	7499201
2008-03-27	77.68	78.00	76.71	77.03	7068285
2008-03-28	77.37	78.00	76.44	77.09	4421221
2008-03-31	77.00	78.63	77.00	78.29	6068683
2008-04-01	78.89	79.99	78.79	79.98	9343315
2008-04-02	79.85	79.98	78.09	78.51	8160375
2008-04-03	78.19	78.36	76.78	77.07	7971521
2008-04-04	76.86	78.57	76.85	77.83	4885171
2008-04-07	78.25	78.45	76.97	77.25	5320819
2008-04-08	76.85	77.92	76.47	77.59	4019020
2008-04-09	77.74	77.74	75.65	76.16	4582895
2008-04-10	76.02	76.93	75.50	75.71	6994564
2008-04-11	75.12	75.85	74.38	74.80	9044894
2008-04-14	74.79	76.02	74.70	75.54	4446922
2008-04-15	76.09	76.75	74.91	75.95	5458663
2008-04-16	76.75	79.17	76.52	79.02	7640159
2008-04-17	77.85	80.00	77.61	78.59	9967295
2008-04-18	81.03	85.45	81.00	85.28	20119855
2008-04-21	83.89	84.45	82.05	83.33	9818906
2008-04-22	83.14	83.34	81.35	82.01	5720132
2008-04-23	82.50	82.77	81.37	81.69	4773358
2008-04-24	81.68	82.50	80.52	81.82	5305792
2008-04-25	82.53	82.89	81.21	82.25	4088873
2008-04-28	82.60	83.60	82.30	83.03	4684281
2008-04-29	82.76	83.09	81.40	81.51	4510176
2008-04-30	82.35	83.31	81.65	81.88	6032651
2008-05-01	81.92	82.67	80.55	82.35	5369826
2008-05-02	83.29	83.64	82.12	82.80	4511376
2008-05-05	83.03	83.03	82.00	82.75	3944424
2008-05-06	81.78	83.49	81.78	83.23	4163139
2008-05-07	82.75	83.64	81.47	81.63	4931999
2008-05-08	82.10	82.73	81.51	82.42	3065462
2008-05-09	81.97	82.39	81.33	81.76	3819495
2008-05-12	82.23	84.22	81.71	83.82	5167287
2008-05-13	84.21	84.50	82.70	84.07	4592157
2008-05-14	83.04	84.10	82.17	82.75	6859786
2008-05-15	82.76	84.14	82.40	83.50	4633213
2008-05-16	83.77	83.97	82.59	83.70	5241939
2008-05-19	83.90	85.96	83.63	84.28	6906687
2008-05-20	83.92	84.05	82.75	83.84	5570248
2008-05-21	83.83	85.74	83.04	83.40	7220264
2008-05-22	83.65	83.72	81.94	82.22	5026847
2008-05-23	81.96	82.99	80.60	81.55	5674833
2008-05-27	81.43	82.23	80.84	81.95	4871401
2008-05-28	82.33	83.37	82.11	83.19	4773690
2008-05-29	83.20	83.91	82.59	82.78	4195872
2008-05-30	83.19	83.19	82.23	82.64	4921665
2008-06-02	82.44	83.12	81.79	82.33	5882810
2008-06-03	82.72	83.30	81.66	82.42	4960122
2008-06-04	82.35	83.65	82.00	82.46	5743578
2008-06-05	81.87	82.80	81.00	82.73	6968191
2008-06-06	81.88	82.26	79.99	79.99	9445067
2008-06-09	80.07	81.06	79.66	80.81	5828813
2008-06-10	80.30	81.04	79.83	80.10	5986533
2008-06-11	79.85	80.11	78.52	78.93	9400997
2008-06-12	79.54	81.79	79.54	80.50	8053468
2008-06-13	80.87	82.35	80.65	81.50	5732446
2008-06-16	81.38	81.51	80.55	80.91	4537637
2008-06-17	81.48	81.58	80.61	80.69	4515906
2008-06-18	80.34	80.75	79.47	79.70	5739158
2008-06-19	79.57	80.34	78.73	79.48	6049051
2008-06-20	79.00	79.64	78.52	79.08	9065511
2008-06-23	79.42	80.24	79.11	80.00	6141007
2008-06-24	79.54	79.68	76.58	76.64	13075280
2008-06-25	77.08	77.42	76.00	76.58	8075150
2008-06-26	75.17	75.82	73.89	74.28	14485786
2008-06-27	74.18	74.85	72.69	73.75	11011776
2008-06-30	73.76	74.26	72.56	73.82	6664774
2008-07-01	72.98	74.21	72.09	74.09	9202912
2008-07-02	74.01	74.19	70.34	70.42	11513218
2008-07-03	70.03	70.75	68.93	70.31	7280669
2008-07-07	70.72	71.75	70.00	70.81	11684905
2008-07-08	71.02	71.44	68.76	69.51	10497953
2008-07-09	70.32	70.78	68.33	68.43	7059225
2008-07-10	68.52	68.99	66.68	68.42	9874200
2008-07-11	67.51	70.61	67.00	69.81	11521743
2008-07-14	70.79	70.79	68.95	69.67	6406218
2008-07-15	68.97	69.25	65.85	67.04	11041652
2008-07-16	67.11	70.74	66.53	70.53	10684228
2008-07-17	69.95	72.15	69.95	71.83	9091176
2008-07-18	72.07	72.13	70.37	70.89	7693364
2008-07-21	71.38	73.64	70.55	73.23	10185059
2008-07-22	75.13	75.87	73.75	74.98	12433915
2008-07-23	73.95	74.25	71.67	72.42	9295729
2008-07-24	72.64	72.72	69.59	69.78	8108593
2008-07-25	69.96	71.08	69.80	70.48	4727225
2008-07-28	70.38	70.77	69.11	69.19	5740459
2008-07-29	69.60	71.30	69.42	70.99	5234613
2008-07-30	71.52	72.27	70.62	72.07	4820450
2008-07-31	71.63	71.63	69.37	69.52	7185411
2008-08-01	69.67	70.00	67.88	68.14	6723625
2008-08-04	68.20	68.74	67.19	67.43	7415663
2008-08-05	67.86	68.38	67.34	68.18	6008727
2008-08-06	67.78	71.56	67.36	70.51	7390751
2008-08-07	70.07	70.61	68.70	68.93	7077762
2008-08-08	69.12	71.94	68.39	70.90	6544310
2008-08-11	70.63	71.37	70.05	70.80	3746815
2008-08-12	70.79	72.08	70.44	71.81	5713015
2008-08-13	69.56	70.05	67.72	69.83	9399217
2008-08-14	68.93	71.36	68.26	70.29	5671174
2008-08-15	70.61	71.36	69.80	70.35	5060733
2008-08-18	70.44	71.05	68.69	69.22	5527395
2008-08-19	68.95	69.31	68.25	68.69	4299730
2008-08-20	68.89	69.32	67.90	68.80	6401873
2008-08-21	68.16	69.25	67.61	68.70	5100734
2008-08-22	69.22	70.61	69.09	70.27	4258015
2008-08-25	70.01	70.15	68.14	68.56	4549778
2008-08-26	68.65	69.04	67.93	68.68	3391496
2008-08-27	68.64	69.86	68.62	69.56	3145015
2008-08-28	70.25	71.81	70.14	71.68	5520637
2008-08-29	71.34	71.97	70.46	70.73	4905287
2008-09-02	71.50	72.00	68.65	69.08	6973355
2008-09-03	68.96	69.11	67.19	67.73	8433257
2008-09-04	66.00	66.00	63.00	63.94	13685469
2008-09-05	63.79	64.44	62.92	64.07	9265104
2008-09-08	66.19	67.07	63.28	64.58	7218081
2008-09-09	64.89	65.00	61.38	61.38	10056330
2008-09-10	61.95	63.99	61.71	62.82	7916791
2008-09-11	62.41	64.81	61.21	64.81	9008205
2008-09-12	63.98	65.68	63.16	65.46	6967848
2008-09-15	63.30	64.85	63.02	63.21	7828824
2008-09-16	61.87	65.32	61.85	64.73	10035138
2008-09-17	63.48	65.45	62.80	63.15	9293942
2008-09-18	63.87	65.50	60.04	65.32	12983727
2008-09-19	70.89	74.50	65.96	66.49	15758552
2008-09-22	66.41	66.84	64.60	64.60	5921114
2008-09-23	64.66	65.73	63.01	63.54	6574247
2008-09-24	63.90	64.33	61.24	61.74	6657993
2008-09-25	62.38	63.22	60.75	61.96	7755511
2008-09-26	60.93	64.20	60.67	64.13	8264375
2008-09-29	62.55	63.38	58.11	59.89	12504538
2008-09-30	61.35	61.46	58.20	59.60	10166062
2008-10-01	58.71	59.03	54.89	56.95	15614057
2008-10-02	56.01	56.25	51.91	52.22	15011821
2008-10-03	53.70	55.65	50.98	51.21	11596468
2008-10-06	50.18	50.78	45.77	49.20	17852440
2008-10-07	50.69	52.76	47.08	47.33	13518849
2008-10-08	46.38	50.21	45.82	47.65	15858759
2008-10-09	48.59	49.26	44.26	44.80	11223234
2008-10-10	42.02	45.81	37.07	43.13	19740190
2008-10-13	45.00	49.50	44.86	49.48	10574031
2008-10-14	51.79	53.00	46.61	47.49	12061084
2008-10-15	45.79	46.30	41.98	42.06	12909621
2008-10-16	42.20	43.06	39.58	42.37	16082865
2008-10-17	41.39	42.91	39.01	39.32	18280553
2008-10-20	39.87	41.60	39.00	40.90	13389364
2008-10-21	40.40	41.35	38.52	38.83	14322227
2008-10-22	38.08	38.34	35.68	36.52	13842491
2008-10-23	36.78	36.92	33.86	35.36	17649870
2008-10-24	32.02	34.49	31.95	33.30	13391762
2008-10-27	32.81	34.90	32.35	32.78	12801257
2008-10-28	34.14	35.36	32.00	34.95	12814462
2008-10-29	35.53	38.44	34.50	36.14	16073147
2008-10-30	37.33	37.94	36.25	37.37	8690787
2008-10-31	37.21	39.19	36.10	38.20	9869112
2008-11-03	38.82	39.41	38.00	39.01	7619044
2008-11-04	40.39	42.43	39.83	42.25	11520592
2008-11-05	42.64	43.58	40.10	40.40	14048912
2008-11-06	39.82	40.60	37.34	37.60	13291260
2008-11-07	38.49	39.40	37.35	38.45	9256817
2008-11-10	40.25	40.88	36.82	37.41	13921221
2008-11-11	36.88	38.30	36.57	36.87	12705885
2008-11-12	36.55	36.71	35.05	35.08	10752519
2008-11-13	35.60	39.54	34.40	39.41	17361722
2008-11-14	38.51	39.39	36.71	36.96	11991192
2008-11-17	36.71	37.75	35.30	35.70	9383998
2008-11-18	35.33	36.30	34.73	36.19	12278638
2008-11-19	36.10	36.42	33.80	33.87	10596785
2008-11-20	33.37	35.56	32.23	32.84	19826136
2008-11-21	33.66	34.85	32.10	34.67	16836160
2008-11-24	36.49	36.94	34.60	36.34	16870555
2008-11-25	36.87	37.62	35.66	37.27	12931516
2008-11-26	36.00	39.35	35.70	39.33	11111165
2008-11-28	39.20	41.18	39.20	40.99	5429903
2008-12-01	38.92	38.92	36.37	36.58	13154111
2008-12-02	37.30	38.24	36.53	38.00	10440278
2008-12-03	37.39	40.06	36.93	39.65	14289390
2008-12-04	39.10	39.39	36.91	37.52	11379212
2008-12-05	37.05	38.65	36.69	38.26	14261127
2008-12-08	40.83	44.04	40.40	42.42	25502248
2008-12-09	42.05	44.16	41.26	42.38	15382520
2008-12-10	43.25	44.95	42.90	43.67	15431504
2008-12-11	43.01	44.89	41.70	42.20	12134107
2008-12-12	40.05	42.47	40.00	42.08	10398632
2008-12-15	42.57	43.06	41.50	42.21	8065274
2008-12-16	42.73	43.90	41.12	43.80	11652323
2008-12-17	43.35	45.70	43.01	44.65	9836953
2008-12-18	45.43	45.49	42.01	42.16	12695075
2008-12-19	42.72	43.17	41.91	42.69	13272227
2008-12-22	43.12	43.49	40.82	41.78	9148806
2008-12-23	42.08	42.27	40.65	41.13	6463280
2008-12-24	41.27	42.12	41.00	41.91	2115501
2008-12-26	41.98	42.91	41.90	42.72	2860058
2008-12-29	42.71	43.30	41.71	42.34	4974263
2008-12-30	42.57	43.75	42.01	43.66	5060557
2008-12-31	43.70	45.10	43.70	44.67	6277381
2009-01-02	44.91	46.98	44.71	46.91	7130450
2009-01-05	46.90	47.12	45.81	46.08	11099550
2009-01-06	46.79	46.80	45.41	45.80	10867174
2009-01-07	45.22	45.60	43.20	43.67	9035836
2009-01-08	42.93	44.11	42.52	44.02	9384160
2009-01-09	43.91	44.06	42.25	43.20	8872574
2009-01-12	43.00	43.10	40.63	41.19	9583771
2009-01-13	41.11	41.89	40.55	41.40	9281942
2009-01-14	40.00	40.34	38.25	39.35	17277671
2009-01-15	39.16	39.98	37.29	39.39	15449195
2009-01-16	40.59	40.59	38.06	39.55	12890087
2009-01-20	39.15	39.63	38.00	38.32	11890477
2009-01-21	39.27	39.71	37.72	39.55	10292572
2009-01-22	38.89	39.00	36.33	37.23	19277911
2009-01-23	35.99	37.23	35.01	35.66	22677313
2009-01-26	33.60	34.24	31.70	32.67	47444414
2009-01-27	33.24	33.42	32.10	32.32	20378216
2009-01-28	33.26	33.51	32.62	33.00	13487240
2009-01-29	32.61	32.66	31.63	31.85	14592701
2009-01-30	31.58	31.73	30.06	30.85	20959782
2009-02-02	30.10	30.80	29.60	30.29	16967332
2009-02-03	29.81	31.03	29.81	29.99	18883570
2009-02-04	30.44	31.57	30.20	30.60	17419265
2009-02-05	30.35	32.09	30.20	31.61	17794239
2009-02-06	32.38	33.85	32.21	33.28	17010042
2009-02-09	33.47	33.60	32.40	32.72	9067687
2009-02-10	32.86	33.31	30.61	30.92	17208728
2009-02-11	31.35	31.93	30.65	31.13	10550562
2009-02-12	30.75	31.09	30.03	31.02	13666548
2009-02-13	31.41	31.84	30.85	30.94	10188719
2009-02-17	30.30	30.50	28.52	28.98	22206963
2009-02-18	29.16	29.22	27.77	28.44	17864465
2009-02-19	28.95	28.98	26.86	27.02	17839493
2009-02-20	26.14	27.27	26.02	26.66	19735615
2009-02-23	27.26	27.26	25.06	25.12	16296249
2009-02-24	25.25	26.32	24.42	26.04	22358893
2009-02-25	26.04	26.05	24.36	25.03	17737459
2009-02-26	25.40	25.72	24.15	24.23	14301381
2009-02-27	23.75	25.23	23.50	24.61	16875881
2009-03-02	24.07	24.20	22.03	22.17	21017521
2009-03-03	22.65	23.29	21.71	22.47	22406593
2009-03-04	23.81	26.39	23.66	25.44	37257614
2009-03-05	24.70	24.70	23.18	23.49	21400683
2009-03-06	23.90	24.91	22.52	23.23	19999667
2009-03-09	22.88	24.86	22.72	23.92	19512594
2009-03-10	24.76	26.97	24.53	26.51	22468735
2009-03-11	26.97	27.13	25.66	26.31	15782030
2009-03-12	26.21	27.17	25.27	27.02	13787319
2009-03-13	27.44	27.61	26.02	26.78	10861356
2009-03-16	27.07	27.40	26.28	26.42	13217078
2009-03-17	26.51	26.85	25.67	26.83	14260456
2009-03-18	26.24	27.93	25.70	27.47	17979620
2009-03-19	27.97	28.85	27.77	28.41	17543534
2009-03-20	28.63	28.90	26.73	27.07	16536150
2009-03-23	28.14	29.65	27.53	29.63	14464865
2009-03-24	29.54	30.33	28.54	29.40	13693942
2009-03-25	30.14	30.99	27.69	28.91	20701972
2009-03-26	29.57	30.98	29.45	30.78	16161595
2009-03-27	30.20	30.74	29.75	30.35	11277622
2009-03-30	29.34	29.50	27.05	27.53	15828531
2009-03-31	28.16	28.45	27.44	27.96	13405844
2009-04-01	27.50	29.52	27.44	28.99	15308384
2009-04-02	30.29	31.98	30.00	31.54	21645529
2009-04-03	31.60	32.70	30.92	32.15	13674074
2009-04-06	31.72	32.00	30.23	31.31	11067877
2009-04-07	30.39	30.50	29.38	29.45	13160375
2009-04-08	29.77	30.35	28.88	29.57	12817123
2009-04-09	30.51	32.70	30.51	32.52	18173081
2009-04-13	32.25	33.56	31.48	33.16	12458996
2009-04-14	32.67	33.94	32.41	32.70	11035731
2009-04-15	32.60	33.20	32.07	33.02	11225779
2009-04-16	32.50	33.12	31.33	32.71	16228112
2009-04-17	32.68	32.72	31.21	32.29	14725748
2009-04-20	31.62	31.62	30.17	30.48	14373723
2009-04-21	28.98	31.70	28.50	31.39	29529757
2009-04-22	31.56	34.92	31.40	32.45	29668089
2009-04-23	32.73	32.74	31.47	32.45	16290764
2009-04-24	32.65	34.19	32.24	33.63	15806244
2009-04-27	32.73	34.10	32.69	33.39	9648613
2009-04-28	33.00	33.55	32.40	32.78	8481323
2009-04-29	33.17	34.15	33.00	33.69	11983420
2009-04-30	34.42	36.40	34.35	35.58	20109162
2009-05-01	35.87	37.71	35.65	37.26	14114765
2009-05-04	37.93	38.92	37.60	38.48	14400664
2009-05-05	38.35	39.58	38.25	39.41	13610143
2009-05-06	39.94	40.64	38.41	40.00	14763055
2009-05-07	40.54	40.96	37.21	37.92	16973985
2009-05-08	38.49	39.92	38.28	39.64	15556455
2009-05-11	38.75	39.08	38.07	38.43	9487208
2009-05-12	38.74	39.00	37.13	38.06	11919731
2009-05-13	36.97	37.03	35.78	36.08	13419822
2009-05-14	35.87	36.78	35.38	36.07	12056630
2009-05-15	36.06	36.95	35.15	35.74	14012233
2009-05-18	36.53	37.82	36.11	37.78	11019244
2009-05-19	38.29	38.50	37.54	37.67	10544398
2009-05-20	38.09	39.30	37.17	37.30	13806124
2009-05-21	36.76	37.01	35.37	35.54	14110274
2009-05-22	36.05	36.10	34.18	34.31	14294224
2009-05-26	34.38	35.84	34.03	35.00	13797247
2009-05-27	35.50	35.59	34.85	35.05	13519246
2009-05-28	34.79	34.80	33.44	34.59	15120769
2009-05-29	34.96	35.62	34.79	35.46	11077439
2009-06-01	36.37	37.73	36.35	37.55	14336881
2009-06-02	37.51	37.95	37.19	37.45	7734889
2009-06-03	37.00	37.21	36.23	36.66	9236387
2009-06-04	36.86	38.22	36.28	38.02	11318218
2009-06-05	38.52	38.76	37.34	38.47	15819817
2009-06-08	38.03	38.88	36.90	38.57	13726404
2009-06-09	38.50	38.90	37.90	38.24	10480159
2009-06-10	38.74	38.75	36.93	37.62	14927679
2009-06-11	37.79	38.29	37.25	37.61	10273799
2009-06-12	37.47	37.77	37.02	37.73	8567660
2009-06-15	37.01	37.09	35.87	36.12	10458033
2009-06-16	36.46	36.97	35.39	35.56	12501677
2009-06-17	35.20	35.27	33.75	34.80	15381883
2009-06-18	34.92	34.93	33.55	34.08	16247943
2009-06-19	34.45	34.60	33.45	33.65	14487231
2009-06-22	33.46	33.49	32.01	32.36	14198531
2009-06-23	32.47	33.15	32.14	33.00	10935872
2009-06-24	33.52	34.36	33.13	33.40	10349239
2009-06-25	33.92	34.79	33.18	34.49	11641601
2009-06-26	34.54	35.20	34.10	34.56	12586667
2009-06-29	34.86	35.30	34.15	34.74	6831517
2009-06-30	34.69	34.74	32.99	33.04	16880064
2009-07-01	33.48	34.15	33.15	33.19	11586651
2009-07-02	32.79	32.79	31.74	31.74	13564133
2009-07-06	31.57	31.83	30.96	31.70	10887071
2009-07-07	31.62	31.77	30.24	30.29	14616035
2009-07-08	30.49	30.71	30.01	30.58	15867731
2009-07-09	31.15	31.34	30.58	30.65	10184906
2009-07-10	30.40	30.65	30.03	30.53	10456627
2009-07-13	30.81	31.80	30.25	31.80	11100799
2009-07-14	31.50	31.96	31.22	31.93	10131875
2009-07-15	32.39	33.97	32.39	33.84	18069302
2009-07-16	33.60	34.26	33.14	34.15	10227464
2009-07-17	33.98	34.30	33.79	33.99	8814755
2009-07-20	35.32	36.75	35.25	36.65	21979416
2009-07-21	40.81	41.45	38.04	39.46	62789275
2009-07-22	38.47	39.39	38.10	38.66	16660027
2009-07-23	38.76	41.50	38.60	41.26	19375234
2009-07-24	40.93	42.08	40.25	42.00	17005772
2009-07-27	41.85	42.99	41.55	42.86	14346613
2009-07-28	42.34	43.58	41.90	42.90	16698600
2009-07-29	42.54	42.55	41.30	41.83	12388861
2009-07-30	42.65	43.87	42.61	43.41	14924263
2009-07-31	43.26	44.47	43.00	44.06	11731973
2009-08-03	44.68	45.49	44.34	45.12	12261776
2009-08-04	45.45	47.95	45.35	47.89	25333364
2009-08-05	47.76	48.08	46.43	46.64	15598551
2009-08-06	47.12	47.80	46.56	47.14	12247626
2009-08-07	47.95	48.22	47.42	47.78	15354632
2009-08-10	47.59	48.20	46.59	47.15	11558084
2009-08-11	46.77	46.80	45.03	46.28	13091530
2009-08-12	45.90	48.05	45.60	47.58	11465801
2009-08-13	48.02	48.06	46.64	47.17	9608385
2009-08-14	47.17	47.25	45.44	46.00	9107440
2009-08-17	44.75	44.75	43.28	43.95	11389289
2009-08-18	44.20	45.28	44.06	45.11	8899222
2009-08-19	44.00	45.75	43.60	45.17	9051051
2009-08-20	44.93	45.64	44.66	45.50	6888678
2009-08-21	46.03	47.33	45.62	47.30	12329902
2009-08-24	47.90	48.93	47.34	47.56	9773398
2009-08-25	47.79	48.33	47.36	47.83	9576236
2009-08-26	47.71	47.76	46.75	47.25	7903866
2009-08-27	47.00	47.36	45.92	47.08	8309116
2009-08-28	47.58	48.00	46.26	46.71	7568431
2009-08-31	45.77	45.90	44.90	45.31	10475258
2009-09-01	44.90	46.51	43.74	43.84	13905656
2009-09-02	43.84	44.04	43.19	43.51	8887171
2009-09-03	44.31	45.12	43.63	45.04	8787108
2009-09-04	45.03	46.32	44.84	46.11	7403465
2009-09-08	46.90	47.27	46.36	46.97	7448269
2009-09-09	47.04	48.75	46.50	48.41	12362478
2009-09-10	48.13	48.75	47.63	48.69	8197166
2009-09-11	48.72	49.11	47.81	48.53	9760270
2009-09-14	48.02	49.10	47.75	48.77	6910435
2009-09-15	49.11	52.12	48.65	51.70	20594843
2009-09-16	52.31	52.94	51.94	52.62	12789034
2009-09-17	52.59	54.47	52.51	53.89	15287028
2009-09-18	54.11	54.49	52.94	53.42	12398936
2009-09-21	52.68	53.43	51.82	52.46	10109646
2009-09-22	52.99	54.43	52.86	54.34	11181110
2009-09-23	54.43	54.71	53.11	53.14	9617535
2009-09-24	53.28	53.80	51.10	51.85	11803353
2009-09-25	52.17	52.72	51.05	51.20	10788009
2009-09-28	51.75	52.40	51.25	52.18	6042048
2009-09-29	52.23	52.89	51.49	51.60	7541906
2009-09-30	52.20	52.47	50.37	51.33	10651982
2009-10-01	50.82	51.09	49.30	49.45	12845531
2009-10-02	48.68	49.45	47.50	48.83	10681413
2009-10-05	49.20	50.80	49.05	50.75	8670666
2009-10-06	51.40	52.39	50.69	51.70	9779291
2009-10-07	51.25	52.08	51.25	51.90	7439230
2009-10-08	52.53	53.26	51.76	53.09	11199460
2009-10-09	52.51	53.70	52.31	53.64	8050395
2009-10-12	53.99	54.00	52.81	53.05	6687965
2009-10-13	52.90	53.19	52.08	52.74	6516328
2009-10-14	53.52	54.51	53.05	54.51	9193396
2009-10-15	54.00	54.79	53.51	54.77	7367763
2009-10-16	54.11	54.75	53.62	54.57	8839642
2009-10-19	54.89	58.20	54.86	57.85	18786329
2009-10-20	61.17	61.28	58.37	59.61	33902578
2009-10-21	59.05	60.12	58.23	58.40	17064292
2009-10-22	57.80	58.90	56.30	58.74	11385203
2009-10-23	58.61	59.59	57.43	57.60	8775971
2009-10-26	57.99	59.08	56.83	57.07	9795695
2009-10-27	56.90	57.60	56.39	56.69	10949636
2009-10-28	56.22	57.06	54.42	54.43	12089675
2009-10-29	55.30	57.34	55.02	57.25	9869030
2009-10-30	57.09	57.90	54.64	55.06	12049462
2009-11-02	55.70	56.72	54.26	55.49	9970847
2009-11-03	54.98	56.73	54.64	56.46	7770466
2009-11-04	56.93	57.83	56.10	56.22	8644656
2009-11-05	56.74	58.09	56.59	57.99	6847305
2009-11-06	57.38	58.20	56.54	57.60	6161561
2009-11-09	58.38	60.09	58.24	60.00	12253206
2009-11-10	59.83	60.33	59.07	59.96	8874103
2009-11-11	60.76	60.82	59.47	60.06	7497636
2009-11-12	59.83	60.12	58.18	58.57	7589168
2009-11-13	58.85	59.25	58.20	58.78	6444765
2009-11-16	59.50	60.90	59.25	60.40	8334502
2009-11-17	60.05	60.17	59.05	59.88	7095915
2009-11-18	59.96	60.14	59.00	59.41	6626712
2009-11-19	58.72	58.74	57.60	58.61	8237061
2009-11-20	58.10	58.24	57.04	57.95	8698427
2009-11-23	58.96	59.83	57.96	58.14	9484339
2009-11-24	58.11	58.37	57.24	58.00	6629607
2009-11-25	58.02	59.34	57.45	59.04	6245320
2009-11-27	57.04	58.33	56.75	57.45	5187547
2009-11-30	57.82	58.51	57.31	58.39	9718475
2009-12-01	59.24	60.25	59.05	59.68	9824285
2009-12-02	59.85	60.08	58.55	58.94	7879989
2009-12-03	59.12	60.00	58.00	58.20	7595686
2009-12-04	59.13	59.62	57.26	58.30	10448605
2009-12-07	58.42	58.42	57.32	57.56	6835530
2009-12-08	57.14	57.19	56.25	56.38	6482873
2009-12-09	56.36	56.59	55.40	56.18	8553021
2009-12-10	56.91	57.27	56.51	56.94	6304605
2009-12-11	57.24	57.65	56.64	57.51	5370042
2009-12-14	58.00	58.45	57.75	58.30	4585317
2009-12-15	58.22	58.44	57.80	58.20	4950055
2009-12-16	58.43	58.85	58.00	58.23	6738703
2009-12-17	57.93	57.99	57.01	57.53	5700584
2009-12-18	58.07	58.10	56.72	57.19	7236672
2009-12-21	57.56	57.93	57.30	57.60	5339691
2009-12-22	57.56	57.98	57.32	57.89	4279904
2009-12-23	58.05	58.57	57.89	58.32	4056275
2009-12-24	58.35	58.63	58.19	58.33	1507777
2009-12-28	58.50	58.68	58.17	58.51	3789819
2009-12-29	58.57	58.74	58.13	58.18	2879326
2009-12-30	57.98	58.22	57.75	58.05	3479880
2009-12-31	57.60	57.96	56.99	56.99	3860330
2010-01-04	57.65	59.19	57.51	58.55	7326679
2010-01-05	58.55	59.44	58.23	59.25	5697197
2010-01-06	59.18	59.93	59.05	59.43	4718749
2010-01-07	59.30	59.91	58.65	59.67	5432913
2010-01-08	59.25	60.37	59.25	60.34	6651511
2010-01-11	60.95	64.42	60.85	64.13	21958752
2010-01-12	63.01	63.16	61.18	62.24	13562604
2010-01-13	62.10	62.78	61.38	62.33	8399054
2010-01-14	62.10	62.84	61.75	61.98	6224295
2010-01-15	61.45	61.67	60.01	60.12	9397569
2010-01-19	59.76	61.20	59.35	60.93	8056496
2010-01-20	60.17	60.43	59.31	59.76	6954007
2010-01-21	59.50	59.90	56.70	56.85	13877409
2010-01-22	56.58	57.54	54.02	54.25	14762988
2010-01-25	55.16	56.19	54.83	55.14	9777305
2010-01-26	54.99	56.94	54.60	55.85	15219307
2010-01-27	52.96	53.84	51.03	53.44	34043254
2010-01-28	53.82	53.83	51.20	51.86	15625607
2010-01-29	52.78	53.78	52.00	52.24	13962798
2010-02-01	52.82	53.50	52.50	52.94	7159019
2010-02-02	53.48	53.72	52.62	53.55	7667988
2010-02-03	53.20	54.00	53.10	53.39	6345989
2010-02-04	52.80	52.86	51.38	51.40	11644933
2010-02-05	51.21	51.98	50.69	51.75	15989519
2010-02-08	51.64	52.15	50.50	50.78	8668847
2010-02-09	52.70	54.25	52.55	53.53	15499119
2010-02-10	53.65	54.05	52.45	53.15	8581640
2010-02-11	53.10	56.27	52.67	56.15	16411674
2010-02-12	55.09	56.55	54.61	56.20	13447622
2010-02-16	56.77	57.24	56.19	57.12	7365370
2010-02-17	58.05	58.35	57.22	57.50	8454108
2010-02-18	57.15	58.05	56.85	57.81	6846924
2010-02-19	57.59	58.48	57.31	58.25	8009433
2010-02-22	58.73	58.97	58.00	58.03	6994824
2010-02-23	57.89	58.38	56.22	56.66	10314323
2010-02-24	56.67	57.46	56.46	56.96	5810076
2010-02-25	55.33	57.02	54.21	56.79	9966144
2010-02-26	56.94	57.24	56.10	57.05	6108486
2010-03-01	57.33	58.39	57.25	57.85	8399615
2010-03-02	58.28	58.82	58.02	58.15	6584292
2010-03-03	58.45	59.93	58.39	58.57	8833775
2010-03-04	58.79	59.00	57.81	58.45	6199197
2010-03-05	59.41	59.58	58.90	59.23	6628346
2010-03-08	59.47	59.49	58.57	58.91	4755705
2010-03-09	58.46	59.72	58.40	59.18	7693041
2010-03-10	59.11	59.50	58.43	58.78	6531417
2010-03-11	58.79	58.98	57.92	58.90	6173881
2010-03-12	59.53	60.49	59.35	60.36	9689526
2010-03-15	60.04	60.25	58.38	59.47	7907528
2010-03-16	59.65	59.68	58.84	59.45	7282247
2010-03-17	59.65	60.50	59.49	60.22	7925556
2010-03-18	59.61	60.39	59.34	59.77	7206998
2010-03-19	60.11	60.31	58.95	59.37	9425480
2010-03-22	58.70	60.27	58.66	59.95	7512883
2010-03-23	60.10	62.51	60.01	62.41	14316690
2010-03-24	61.96	62.54	61.42	62.06	11448093
2010-03-25	62.68	63.71	62.05	62.14	11363117
2010-03-26	62.40	63.18	61.99	62.44	7887298
2010-03-29	62.76	63.60	62.76	63.48	6986497
2010-03-30	63.38	63.63	62.81	63.16	6183557
2010-03-31	62.76	63.50	62.63	62.85	6661317
2010-04-01	63.29	64.20	63.29	63.99	7830447
2010-04-05	64.36	65.00	64.20	64.99	6696129
2010-04-06	64.81	65.47	64.57	65.29	6388982
2010-04-07	65.25	65.38	64.00	64.47	6972955
2010-04-08	64.05	64.65	63.55	64.48	5418001
2010-04-09	64.90	65.52	64.82	65.27	6023209
2010-04-12	65.93	67.00	65.76	66.73	11837386
2010-04-13	66.70	67.25	66.16	66.19	7001609
2010-04-14	66.37	67.37	66.20	67.28	5497774
2010-04-15	67.16	68.71	67.16	68.22	7129579
2010-04-16	68.05	68.23	66.34	66.88	10385998
2010-04-19	66.60	67.70	65.77	66.99	7969489
2010-04-20	67.71	68.30	67.40	67.50	7695334
2010-04-21	67.74	67.92	66.70	67.75	6359395
2010-04-22	66.67	67.65	65.97	67.51	8722084
2010-04-23	67.20	68.95	66.99	68.78	9046377
2010-04-26	70.88	72.83	70.65	71.65	20134283
2010-04-27	71.25	71.58	68.28	68.53	14324300
2010-04-28	69.43	70.27	68.60	68.97	8233028
2010-04-29	69.96	70.76	69.62	70.75	7917403
2010-04-30	70.99	71.36	67.82	68.09	9428994
2010-05-03	68.37	70.16	68.09	69.94	7886360
2010-05-04	68.56	68.56	66.25	66.70	12561984
2010-05-05	65.86	67.44	64.08	65.96	11422937
2010-05-06	65.85	66.94	58.00	63.50	19370709
2010-05-07	63.05	64.45	60.64	62.10	15725835
2010-05-10	65.88	67.00	65.19	66.69	11859218
2010-05-11	65.18	66.98	65.00	66.07	7482206
2010-05-12	66.66	68.30	66.60	68.15	7793053
2010-05-13	68.15	68.40	66.67	66.91	6531293
2010-05-14	65.96	66.19	63.91	64.88	9939773
2010-05-17	65.01	65.74	61.99	63.78	11881237
2010-05-18	64.91	65.53	62.85	63.19	9597380
2010-05-19	62.94	63.17	59.28	61.44	18584744
2010-05-20	59.07	60.41	58.00	58.67	22807950
2010-05-21	57.30	60.50	57.20	60.09	15890266
2010-05-24	60.06	61.11	59.09	59.22	11185253
2010-05-25	56.35	59.36	55.74	59.21	13795845
2010-05-26	59.63	61.40	59.25	59.73	11568896
2010-05-27	61.36	62.12	60.82	62.06	9558184
2010-05-28	62.42	62.42	60.05	60.76	7709405
2010-06-01	60.04	61.64	59.22	59.27	8346328
2010-06-02	59.90	60.90	59.28	60.86	9455113
2010-06-03	62.29	62.36	60.42	61.11	8982766
2010-06-04	59.49	60.20	57.36	57.76	10279591
2010-06-07	58.01	58.28	55.80	55.83	8907089
2010-06-08	56.01	57.18	54.89	56.61	11606276
2010-06-09	57.49	58.85	56.59	56.81	9752678
2010-06-10	58.31	60.00	58.00	59.95	9704616
2010-06-11	59.22	60.24	58.99	60.23	7341745
2010-06-14	61.42	62.56	60.88	61.00	9783561
2010-06-15	61.80	63.56	61.50	63.46	11871974
2010-06-16	62.91	64.52	62.73	64.39	10565454
2010-06-17	64.63	64.99	63.67	64.95	10579946
2010-06-18	65.13	65.90	64.57	65.85	11005511
2010-06-21	67.56	68.35	65.55	66.07	11652356
2010-06-22	66.30	66.48	63.88	64.11	8660136
2010-06-23	64.06	64.87	62.64	64.33	9037550
2010-06-24	63.81	64.45	63.05	63.37	8658229
2010-06-25	63.54	64.71	62.92	64.71	12068839
2010-06-28	64.45	65.30	64.01	64.40	6836814
2010-06-29	62.74	62.86	60.25	60.85	13064257
2010-06-30	61.02	61.94	59.91	60.07	9636191
2010-07-01	59.67	60.70	58.06	59.97	11598507
2010-07-02	60.30	60.66	58.62	59.18	7878228
2010-07-06	60.60	61.65	59.21	59.81	9358700
2010-07-07	59.85	62.27	59.67	62.18	7593290
2010-07-08	63.08	63.35	62.18	63.17	6060571
2010-07-09	63.12	64.85	63.00	64.72	6458036
2010-07-12	64.50	65.10	63.87	64.28	4916438
2010-07-13	65.88	67.37	65.31	66.79	10081470
2010-07-14	66.35	66.91	65.52	66.70	6851229
2010-07-15	66.38	66.59	65.36	66.51	8102564
2010-07-16	65.76	65.79	63.75	63.94	8504059
2010-07-19	64.36	65.23	63.56	64.80	6826310
2010-07-20	63.56	66.77	63.56	66.43	9472054
2010-07-21	66.99	68.05	66.19	66.87	11432336
2010-07-22	67.41	68.62	66.46	68.00	15911440
2010-07-23	67.50	69.64	67.33	69.31	8873063
2010-07-26	69.41	70.08	69.08	69.99	8882683
2010-07-27	70.18	70.18	68.09	69.18	11950906
2010-07-28	68.70	69.85	68.70	69.72	7611561
2010-07-29	69.84	70.29	68.21	69.40	7671492
2010-07-30	68.39	70.25	68.39	69.75	7221213
2010-08-02	70.74	71.70	70.07	71.05	6304007
2010-08-03	70.57	71.03	69.88	70.37	5885912
2010-08-04	70.28	71.47	70.28	71.12	6211014
2010-08-05	70.82	72.25	70.81	71.96	7414983
2010-08-06	71.01	71.93	70.30	71.56	5463349
2010-08-09	72.06	72.18	71.42	72.07	3629177
2010-08-10	70.88	71.99	70.58	71.42	6084174
2010-08-11	70.01	70.16	68.35	68.71	9229380
2010-08-12	67.50	68.00	66.78	67.50	7639870
2010-08-13	67.74	68.46	67.21	68.01	6663536
2010-08-16	67.62	68.98	67.06	68.49	5436842
2010-08-17	69.44	70.76	69.30	69.74	5946844
2010-08-18	69.82	70.44	69.06	69.75	4989745
2010-08-19	69.87	70.50	68.42	69.29	9625389
2010-08-20	69.40	69.54	67.46	68.86	8023689
2010-08-23	68.70	69.75	66.72	66.84	8880459
2010-08-24	65.59	65.84	64.31	65.04	9677889
2010-08-25	64.29	64.98	63.34	64.70	8681884
2010-08-26	64.83	65.82	63.77	63.95	7085601
2010-08-27	64.76	66.15	63.36	65.90	7488027
2010-08-30	66.14	66.16	64.46	64.47	5133896
2010-08-31	64.14	65.85	63.92	65.16	6760676
2010-09-01	67.05	68.54	66.35	68.16	9071150
2010-09-02	68.35	68.79	67.75	68.54	5300727
2010-09-03	69.95	70.59	69.54	70.08	7837604
2010-09-07	69.78	70.05	68.80	69.70	6846728
2010-09-08	69.98	71.48	69.95	70.74	6323171
2010-09-09	71.56	71.83	70.01	70.64	5355814
2010-09-10	70.93	71.56	70.37	71.26	5018591
2010-09-13	71.96	72.48	71.71	72.24	7694541
2010-09-14	72.28	72.37	71.57	71.83	6048630
2010-09-15	71.38	72.27	70.80	72.13	5507049
2010-09-16	71.92	72.35	71.28	72.00	6234221
2010-09-17	72.22	73.31	71.09	73.18	11341760
2010-09-20	73.26	74.80	72.88	74.75	8896101
2010-09-21	74.79	77.11	74.72	76.39	14968277
2010-09-22	76.25	76.50	75.50	76.18	8386055
2010-09-23	75.42	77.50	75.00	76.26	8747095
2010-09-24	77.80	79.93	77.62	79.73	14218503
2010-09-27	79.70	79.98	78.90	79.54	8363981
2010-09-28	79.44	79.94	78.43	79.67	7786777
2010-09-29	79.60	80.00	79.42	79.99	7943671
2010-09-30	80.04	80.08	78.21	78.68	11940734
2010-10-01	78.29	78.88	77.53	78.22	8543634
2010-10-04	78.02	78.26	76.51	77.27	6418653
2010-10-05	78.48	79.76	78.20	79.40	7140291
2010-10-06	79.60	79.90	78.48	79.08	6258821
2010-10-07	79.46	79.79	77.85	78.74	8980469
2010-10-08	79.41	81.00	78.93	80.37	14296553
2010-10-11	80.03	80.75	79.51	79.98	4599860
2010-10-12	79.75	79.75	78.30	79.34	10042590
2010-10-13	80.36	81.19	80.08	80.29	8501408
2010-10-14	80.49	80.83	79.27	79.91	5667720
2010-10-15	80.28	80.47	79.00	79.75	6526953
2010-10-18	79.95	80.51	79.66	80.24	6547894
2010-10-19	78.97	79.71	77.77	78.55	9858427
2010-10-20	78.90	80.78	78.81	80.32	9662269
2010-10-21	80.99	81.20	77.51	78.89	17736825
2010-10-22	78.76	78.91	77.86	78.33	6447073
2010-10-25	78.71	80.00	78.50	79.05	6484763
2010-10-26	78.11	79.06	77.87	78.65	6246068
2010-10-27	78.20	78.41	77.12	78.22	6789815
2010-10-28	78.87	79.00	76.78	77.74	7063171
2010-10-29	77.61	78.75	77.58	78.60	4563895
2010-11-01	78.97	80.18	78.51	79.27	7476255
2010-11-02	79.99	80.43	79.52	79.75	4943880
2010-11-03	79.82	79.95	78.55	79.88	5776651
2010-11-04	80.82	83.28	80.76	83.18	13046795
2010-11-05	83.25	83.84	82.93	83.54	6280450
2010-11-08	83.25	83.55	82.40	83.12	4284458
2010-11-09	83.20	83.47	81.41	81.91	6030035
2010-11-10	82.16	82.84	81.30	82.46	5950969
2010-11-11	81.73	82.66	81.52	82.44	5006572
2010-11-12	81.84	82.53	80.04	81.04	6156836
2010-11-15	79.89	83.58	79.80	81.82	15814170
2010-11-16	81.88	82.18	79.70	80.37	12527456
2010-11-17	80.56	81.45	80.01	81.17	5411385
2010-11-18	82.50	83.43	82.27	83.11	6645452
2010-11-19	83.09	83.98	82.51	83.97	5742132
2010-11-22	83.88	84.35	82.79	84.00	6411104
2010-11-23	83.28	83.38	82.01	82.63	5739157
2010-11-24	83.25	84.79	83.25	84.69	5881485
2010-11-26	83.83	84.25	83.45	84.13	2521505
2010-11-29	83.71	83.89	82.55	83.67	5086979
2010-11-30	82.83	84.92	82.76	84.60	7774673
2010-12-01	85.03	87.80	85.00	87.45	8858542
2010-12-02	87.45	88.89	87.45	88.62	6349161
2010-12-03	88.36	89.49	87.83	89.38	4999657
2010-12-06	89.28	89.68	88.57	89.20	4347334
2010-12-07	89.95	92.00	89.95	90.35	11247624
2010-12-08	90.26	90.90	89.29	89.62	5256223
2010-12-09	90.13	90.24	89.02	89.67	3832926
2010-12-10	89.79	90.16	89.39	89.94	3314243
2010-12-13	90.65	92.37	90.20	91.63	6637043
2010-12-14	92.19	92.91	91.51	92.09	4948935
2010-12-15	92.75	94.33	92.66	93.12	8323246
2010-12-16	93.19	93.65	92.54	93.20	4863640
2010-12-17	93.40	93.41	92.25	92.59	6472637
2010-12-20	93.37	93.55	92.53	93.30	3523194
2010-12-21	93.70	94.89	93.24	94.63	4110961
2010-12-22	94.78	94.78	94.11	94.57	2611768
2010-12-23	94.29	94.74	94.00	94.45	2206799
2010-12-27	93.85	94.20	93.21	94.07	2620732
2010-12-28	94.28	94.42	93.07	93.69	2995498
2010-12-29	93.75	94.23	93.50	93.78	2779642
2010-12-30	93.56	94.14	93.52	93.87	2325586
2010-12-31	93.83	93.90	93.31	93.66	2542626
2011-01-03	94.38	94.81	94.11	94.15	5233321
2011-01-04	94.64	94.64	92.30	93.71	6120629
2011-01-05	93.27	94.69	92.99	94.52	4124427
2011-01-06	94.71	94.71	93.30	93.54	4109465
2011-01-07	93.86	94.73	92.80	93.73	4548061
2011-01-10	93.21	93.97	92.51	93.39	4160919
2011-01-11	94.08	94.70	93.25	93.95	5307161
2011-01-12	94.59	94.62	93.43	93.49	5699326
2011-01-13	94.09	94.53	93.70	94.14	4539829
2011-01-14	93.94	94.26	93.11	94.01	4573074
2011-01-18	94.16	96.47	93.94	96.23	8819103
2011-01-19	96.34	96.80	95.15	95.54	6478076
2011-01-20	94.90	95.28	93.31	93.61	7160797
2011-01-21	94.75	95.00	92.37	92.75	6193033
2011-01-24	92.71	94.69	92.51	94.57	4614954
2011-01-25	94.39	94.65	92.97	94.39	5437213
2011-01-26	94.93	96.16	94.40	95.75	6090685
2011-01-27	97.10	97.79	95.52	96.63	11543290
2011-01-28	97.01	97.20	94.90	95.68	7242926
2011-01-31	96.13	97.20	95.85	97.01	6012835
2011-02-01	97.35	98.06	96.50	98.01	7558761
2011-02-02	97.74	99.27	97.68	99.09	6531202
2011-02-03	99.24	99.24	98.15	98.93	5035599
2011-02-04	99.01	99.72	98.70	99.59	6030888
2011-02-07	99.62	100.81	99.49	100.47	5697870
2011-02-08	100.57	100.70	99.31	100.61	5045323
2011-02-09	100.11	100.45	99.19	99.79	4805850
2011-02-10	99.28	100.76	98.75	100.60	5638045
2011-02-11	100.29	103.55	100.20	103.54	6445306
2011-02-14	103.56	103.64	102.80	103.26	4058353
2011-02-15	102.96	103.11	102.01	103.00	4422576
2011-02-16	103.90	104.41	102.91	103.55	4857282
2011-02-17	103.32	103.76	102.96	103.36	2993675
2011-02-18	103.86	105.86	103.45	105.86	8746790
2011-02-22	104.86	105.30	101.53	102.01	8247018
2011-02-23	101.91	102.13	98.04	100.02	8916077
2011-02-24	99.93	101.91	98.77	100.57	6351068
2011-02-25	101.45	102.64	101.14	102.00	4632564
2011-02-28	102.72	103.36	101.53	102.93	4021732
2011-03-01	103.37	103.64	99.35	99.86	7289162
2011-03-02	99.85	102.12	99.43	100.97	5420344
2011-03-03	101.94	104.43	101.92	104.25	7436660
2011-03-04	104.01	104.20	102.02	103.04	5683617
2011-03-07	103.42	104.20	101.05	102.13	6005791
2011-03-08	101.89	104.45	101.18	104.13	6167638
2011-03-09	103.59	103.59	101.80	102.36	6403358
2011-03-10	100.55	100.75	98.10	98.39	11861599
2011-03-11	97.74	100.50	97.01	100.02	8175663
2011-03-14	102.59	102.59	100.38	102.10	7991501
2011-03-15	99.02	101.38	98.55	100.75	11764899
2011-03-16	101.70	102.61	99.04	100.40	13057446
2011-03-17	101.89	103.31	101.28	103.12	9868059
2011-03-18	104.99	105.64	104.66	105.06	11517147
2011-03-21	106.90	107.68	106.62	107.59	7692683
2011-03-22	107.06	107.48	106.03	106.79	7018041
2011-03-23	106.08	107.70	105.64	106.76	7099161
2011-03-24	107.90	108.90	106.95	108.37	8365554
2011-03-25	108.88	110.15	108.70	109.09	7612514
2011-03-28	109.54	110.49	109.39	109.40	5447112
2011-03-29	109.64	110.79	108.61	110.54	5776639
2011-03-30	111.71	111.72	110.55	111.53	5597333
2011-03-31	110.82	111.98	110.82	111.35	5179762
2011-04-01	112.09	113.59	111.80	113.12	6093871
2011-04-04	113.75	113.93	112.53	113.38	3886857
2011-04-05	112.97	113.16	111.91	112.31	5352335
2011-04-06	112.85	113.30	110.86	111.00	5719255
2011-04-07	110.72	110.90	109.08	109.85	8412646
2011-04-08	110.54	111.00	108.88	109.82	5401844
2011-04-11	110.02	110.30	108.32	109.07	5006879
2011-04-12	108.61	109.02	106.34	106.57	8748147
2011-04-13	107.76	107.97	106.38	107.63	5840935
2011-04-14	106.82	107.77	105.35	107.58	5780486
2011-04-15	108.08	108.11	106.80	107.21	5321442
2011-04-18	105.58	105.74	102.16	103.90	11448560
2011-04-19	105.18	106.42	104.64	106.10	7159256
2011-04-20	107.94	108.50	107.36	108.28	5331076
2011-04-21	109.00	109.50	108.41	109.42	4061411
2011-04-25	109.24	109.48	107.95	108.85	3709046
2011-04-26	110.15	112.20	109.85	111.94	6674553
2011-04-27	112.66	112.70	109.75	112.61	6070179
2011-04-28	112.28	112.70	111.35	112.64	6270210
2011-04-29	115.40	116.25	114.53	115.41	11798961
2011-05-02	116.24	116.55	113.92	114.37	7625755
2011-05-03	114.12	114.38	112.74	113.27	6302768
2011-05-04	113.22	113.91	109.94	110.77	8970660
2011-05-05	110.08	111.46	108.39	109.39	8786262
2011-05-06	111.52	112.71	110.17	110.34	7993019
2011-05-09	110.99	112.48	110.37	111.66	5078137
2011-05-10	112.76	112.97	111.86	112.87	4928330
2011-05-11	112.34	112.35	109.00	109.98	9673000
2011-05-12	109.20	109.61	107.00	108.63	9278847
2011-05-13	109.47	109.60	106.02	106.33	9253089
2011-05-16	105.87	108.27	105.07	106.09	8292202
2011-05-17	105.08	105.23	101.47	102.08	19233155
2011-05-18	102.85	105.50	101.78	105.25	9472870
2011-05-19	106.61	106.87	104.91	105.30	8618525
2011-05-20	105.24	105.50	103.60	104.33	8657500
2011-05-23	101.31	102.51	100.37	101.89	10099567
2011-05-24	102.37	102.95	101.07	101.55	7277428
2011-05-25	101.03	103.93	100.78	103.25	6193580
2011-05-26	103.07	104.68	102.03	104.19	6643145
2011-05-27	104.72	105.36	104.27	104.60	4512458
2011-05-31	106.41	106.60	104.31	105.80	6644989
2011-06-01	104.97	105.48	101.00	101.24	10603384
2011-06-02	101.82	103.72	101.31	102.19	9128481
2011-06-03	100.49	102.49	99.15	101.10	9510733
2011-06-06	100.25	101.61	99.47	99.86	8095185
2011-06-07	101.24	101.35	99.81	99.88	6790818
2011-06-08	99.21	99.86	97.77	98.04	9764539
2011-06-09	98.29	99.71	98.22	99.26	6171368
2011-06-10	98.80	98.90	96.42	96.79	9610016
2011-06-13	96.93	97.53	94.72	95.44	9767736
2011-06-14	96.85	98.45	96.13	97.86	8483128
2011-06-15	96.58	97.36	95.51	95.65	8149184
2011-06-16	95.39	96.86	94.21	95.46	8889538
2011-06-17	96.46	96.94	95.31	95.95	8316843
2011-06-20	96.49	98.37	96.05	98.18	7486461
2011-06-21	99.42	101.96	99.06	101.39	9639576
2011-06-22	101.17	102.50	100.07	100.15	7452693
2011-06-23	97.90	100.65	96.95	100.55	10647253
2011-06-24	101.05	101.10	99.44	100.01	8496881
2011-06-27	99.96	101.50	99.07	100.80	5618030
2011-06-28	101.44	104.07	101.40	103.84	7887151
2011-06-29	104.45	104.49	102.40	103.36	8642237
2011-06-30	103.36	106.93	103.32	106.46	10599722
2011-07-01	106.15	109.17	105.75	108.62	9153712
2011-07-05	107.92	108.78	107.34	108.43	6880163
2011-07-06	108.11	110.12	108.08	110.08	6942543
2011-07-07	111.57	112.65	111.25	111.63	7404228
2011-07-08	108.52	110.41	107.80	110.41	8298100
2011-07-11	108.41	109.48	107.25	108.16	7569251
2011-07-12	107.63	108.46	106.67	106.93	7892983
2011-07-13	108.48	110.42	108.34	108.64	6820173
2011-07-14	108.83	110.50	107.00	107.58	7394217
2011-07-15	108.77	109.36	107.14	109.36	6662950
2011-07-18	108.46	108.47	106.16	107.80	6880902
2011-07-19	108.89	109.97	108.20	109.64	6676377
2011-07-20	110.71	110.98	109.61	110.31	5761575
2011-07-21	111.05	112.43	110.12	111.60	9341363
2011-07-22	104.62	106.48	103.00	105.15	25775680
2011-07-25	104.16	106.30	103.80	105.66	8664606
2011-07-26	105.91	106.00	104.70	105.20	7158459
2011-07-27	104.43	104.61	101.00	101.34	10687804
2011-07-28	101.51	102.09	99.45	99.64	9442859
2011-07-29	98.32	99.97	97.28	98.79	12286478
2011-08-01	102.43	102.82	98.80	100.72	12869522
2011-08-02	99.55	101.55	97.12	97.18	12058250
2011-08-03	97.92	98.29	93.54	96.28	16922153
2011-08-04	94.40	94.71	89.50	89.55	18654906
2011-08-05	92.13	92.50	86.48	90.99	22800491
2011-08-08	86.23	88.16	82.25	82.60	21300273
2011-08-09	85.40	87.60	80.84	87.48	20479056
2011-08-10	86.72	87.20	83.39	83.51	15335860
2011-08-11	85.14	88.79	83.94	87.25	14160927
2011-08-12	91.06	91.30	88.81	89.81	11463358
2011-08-15	91.45	92.80	90.68	91.37	10462784
2011-08-16	90.02	90.37	88.52	89.35	10817805
2011-08-17	90.11	90.80	87.15	87.64	10621795
2011-08-18	84.45	84.80	81.50	83.33	16798446
2011-08-19	81.92	85.00	79.82	79.97	13743446
2011-08-22	82.94	83.04	79.56	79.89	9459377
2011-08-23	80.54	83.00	79.80	82.98	11699894
2011-08-24	83.24	85.72	82.20	85.40	10140211
2011-08-25	86.24	86.86	82.80	83.25	8212083
2011-08-26	82.19	85.91	81.05	85.16	9458249
2011-08-29	87.11	88.55	86.35	88.15	7645592
2011-08-30	88.00	90.87	87.36	89.83	9856909
2011-08-31	91.75	93.82	89.89	91.00	12665932
2011-09-01	91.19	92.83	88.28	88.55	10696200
2011-09-02	85.25	86.70	84.37	85.38	11952119
2011-09-06	82.24	86.02	82.11	85.70	8649714
2011-09-07	87.80	88.71	86.42	88.69	9325018
2011-09-08	87.32	88.98	86.40	87.04	9947735
2011-09-09	86.03	86.25	83.14	83.96	11675874
2011-09-12	81.93	84.14	81.25	83.87	10852194
2011-09-13	83.85	86.25	83.38	85.02	9804375
2011-09-14	85.61	86.96	82.53	85.45	10626228
2011-09-15	86.65	87.69	85.77	86.60	8299900
2011-09-16	87.46	87.46	85.21	85.90	10490875
2011-09-19	83.92	85.16	82.33	84.60	8942449
2011-09-20	85.64	85.77	83.50	83.66	8999757
2011-09-21	83.11	83.39	79.29	79.36	16465693
2011-09-22	76.29	76.56	72.60	73.90	20951322
2011-09-23	73.44	75.50	73.02	73.86	12106269
2011-09-26	74.71	77.00	73.24	76.85	10018167
2011-09-27	79.25	79.85	77.12	77.67	10817079
2011-09-28	78.13	79.15	74.88	75.08	9383159
2011-09-29	76.89	77.28	73.20	75.39	10263616
2011-09-30	73.46	75.89	73.23	73.84	10543114
2011-10-03	72.78	73.59	70.50	70.55	10785084
2011-10-04	68.75	72.76	67.54	72.54	14733745
2011-10-05	72.84	74.61	71.49	74.26	9678355
2011-10-06	74.57	77.19	73.60	77.09	15809945
2011-10-07	77.77	77.79	74.70	75.52	14025440
2011-10-10	77.27	79.75	77.20	79.13	10305762
2011-10-11	78.08	81.14	77.95	80.66	17857619
2011-10-12	82.01	82.80	81.06	81.70	10424858
2011-10-13	81.22	81.91	80.34	81.44	7953157
2011-10-14	82.85	84.23	82.39	84.09	7356927
2011-10-17	84.83	85.38	81.33	81.52	10198475
2011-10-18	81.45	85.57	80.76	84.72	13576701
2011-10-19	84.67	85.42	83.07	83.56	8734847
2011-10-20	83.90	85.00	82.50	84.26	9446535
2011-10-21	85.42	87.50	85.30	87.39	11482819
2011-10-24	91.76	92.90	90.80	91.77	16383268
2011-10-25	91.36	92.49	89.02	89.89	10713637
2011-10-26	91.82	92.25	90.02	91.57	9748599
2011-10-27	95.00	97.72	94.61	96.27	13930715
2011-10-28	95.70	97.95	95.65	96.85	8700627
2011-10-31	95.04	95.63	93.85	94.46	9275088
2011-11-01	90.00	93.00	89.00	91.63	13545873
2011-11-02	93.03	94.24	92.20	93.94	9307784
2011-11-03	95.46	96.35	93.87	96.00	11160910
2011-11-04	95.30	95.99	93.80	95.74	6820422
2011-11-07	95.60	96.25	93.39	95.00	7287388
2011-11-08	95.96	96.00	93.94	95.89	7317459
2011-11-09	93.50	93.98	91.15	91.64	11214988
2011-11-10	92.98	93.40	91.20	92.20	7323756
2011-11-11	93.57	96.20	93.37	96.13	9819760
2011-11-14	97.47	98.07	95.88	96.53	8590256
2011-11-15	96.21	97.74	95.80	97.07	8761873
2011-11-16	96.24	98.20	95.60	95.75	8123014
2011-11-17	95.70	96.06	92.80	93.81	10086082
2011-11-18	94.54	94.79	93.15	93.93	6066132
2011-11-21	92.07	92.10	89.47	91.12	9853657
2011-11-22	90.80	91.22	88.58	89.99	7494786
2011-11-23	89.39	89.60	87.43	87.76	7644740
2011-11-25	87.30	88.40	86.63	86.72	3078679
2011-11-28	90.35	91.89	89.99	91.48	8340988
2011-11-29	91.64	91.82	90.45	90.54	6056440
2011-11-30	94.65	97.91	94.65	97.88	13077921
2011-12-01	97.23	98.00	95.76	96.82	7492386
2011-12-02	97.75	98.00	96.01	96.29	7899098
2011-12-05	97.73	97.97	96.33	96.85	7485498
2011-12-06	96.62	96.93	94.89	95.96	6446976
2011-12-07	94.98	95.28	93.80	94.89	8146771
2011-12-08	94.34	95.53	92.60	92.92	7845327
2011-12-09	93.63	96.29	93.44	95.97	7140880
2011-12-12	94.36	94.50	92.31	93.24	6327856
2011-12-13	94.04	94.68	90.10	90.98	8465675
2011-12-14	89.59	89.80	86.29	87.00	13568489
2011-12-15	88.79	88.88	87.09	87.70	7646722
2011-12-16	88.82	89.51	87.20	87.20	11560727
2011-12-19	88.09	89.72	86.94	87.25	7922169
2011-12-20	89.26	91.90	89.23	91.73	7845213
2011-12-21	91.78	92.01	89.90	91.63	7180297
2011-12-22	92.03	92.50	91.02	91.81	4768461
2011-12-23	92.20	92.42	91.65	92.25	3369016
2011-12-27	91.70	92.38	91.51	91.55	3218113
2011-12-28	91.76	91.80	89.17	89.37	5250068
2011-12-29	89.46	90.86	89.46	90.58	3573450
2011-12-30	90.72	91.42	90.40	90.60	3279845
2012-01-03	92.77	95.11	92.77	93.98	8180772
2012-01-04	93.41	95.51	93.41	94.85	7337158
2012-01-05	94.84	96.16	93.90	95.52	5558453
2012-01-06	96.03	96.20	95.32	95.76	5474733
2012-01-09	96.09	97.41	96.00	97.10	6537566
2012-01-10	98.45	99.98	98.28	99.96	9550634
2012-01-11	99.83	100.45	99.40	99.64	7228547
2012-01-12	99.99	102.04	98.66	101.94	10471789
2012-01-13	100.72	102.70	100.55	102.48	9918916
2012-01-17	103.82	104.80	103.32	103.37	8869184
2012-01-18	102.66	104.50	102.50	104.26	6799341
2012-01-19	104.65	105.76	103.63	105.75	9465221
2012-01-20	105.35	105.92	104.84	105.64	6601062
2012-01-23	105.91	107.24	105.64	106.37	7003774
2012-01-24	105.43	106.80	105.15	106.29	5581201
2012-01-25	106.00	109.28	105.99	109.05	10657969
2012-01-26	112.21	114.00	110.70	111.31	18542780
2012-01-27	110.53	111.98	109.67	111.28	7838507
2012-01-30	110.02	110.75	104.45	110.41	5971563
2012-01-31	111.29	112.00	108.71	109.12	7610136
2012-02-01	110.75	111.39	109.94	110.52	6740664
2012-02-02	110.80	111.02	109.87	110.33	5127310
2012-02-03	112.17	114.65	111.90	113.94	10226746
2012-02-06	113.24	114.25	112.80	113.78	5030035
2012-02-07	113.05	114.10	112.49	113.81	5140198
2012-02-08	113.82	114.33	113.22	114.04	4123776
2012-02-09	114.39	114.64	112.59	112.83	7566925
2012-02-10	111.01	111.78	110.33	111.75	6352297
2012-02-13	112.70	113.86	111.68	113.70	5704328
2012-02-14	113.32	114.48	113.21	114.45	6427824
2012-02-15	114.49	114.70	111.94	112.53	8210879
2012-02-16	112.72	114.05	112.39	113.96	5459723
2012-02-17	114.38	114.50	113.03	113.95	4296279
2012-02-21	114.50	116.44	114.39	115.00	7521078
2012-02-22	114.76	116.45	114.50	115.81	5005965
2012-02-23	115.88	116.45	115.00	116.20	5066463
2012-02-24	116.29	116.95	115.67	116.00	4474089
2012-02-27	114.84	116.50	114.55	115.63	4910147
2012-02-28	115.81	116.22	115.20	115.76	4013789
2012-02-29	116.13	116.40	113.68	114.21	6781860
2012-03-01	114.67	115.38	113.01	113.39	7466163
2012-03-02	113.16	113.94	111.80	112.49	5404780
2012-03-05	111.55	111.90	109.52	110.09	8392115
2012-03-06	106.57	107.16	105.20	105.93	12639153
2012-03-07	106.66	108.62	106.32	108.28	7385751
2012-03-08	109.59	110.56	108.66	110.28	6171558
2012-03-09	110.88	111.09	109.80	110.22	6528674
2012-03-12	110.11	110.95	108.68	108.94	6500668
2012-03-13	109.73	113.38	109.31	113.30	8082044
2012-03-14	113.21	113.45	111.26	112.27	6181187
2012-03-15	112.79	113.48	111.39	113.45	5317553
2012-03-16	114.02	114.25	113.04	113.58	5777363
2012-03-19	113.50	114.09	112.78	113.73	4738410
2012-03-20	111.99	112.00	110.51	110.76	8091060
2012-03-21	110.85	111.35	109.00	109.00	7928460
2012-03-22	107.28	107.94	105.70	106.43	9451872
2012-03-23	106.59	108.61	105.80	107.83	6025545
2012-03-26	108.80	109.70	108.12	108.75	4571090
2012-03-27	108.68	109.57	107.88	108.06	4212114
2012-03-28	107.96	107.97	103.55	104.26	10247575
2012-03-29	103.62	106.27	103.48	106.02	8319240
2012-03-30	106.70	106.93	105.58	106.52	4782285
2012-04-02	105.99	107.94	105.04	107.25	5212253
2012-04-03	107.64	108.09	105.83	106.21	5830094
2012-04-04	104.77	106.84	104.34	106.26	5583587
2012-04-05	105.71	107.14	105.41	105.87	4578308
2012-04-09	103.57	104.29	102.80	103.57	6338437
2012-04-10	103.54	103.66	99.80	100.43	9164756
2012-04-11	101.77	102.50	100.50	101.75	6182801
2012-04-12	102.17	106.50	102.13	106.44	8980030
2012-04-13	106.16	106.92	105.24	105.89	6321757
2012-04-16	107.92	108.96	106.16	106.74	6814036
2012-04-17	107.90	109.20	106.72	108.41	5324689
2012-04-18	107.65	109.73	107.65	109.21	4872031
2012-04-19	109.21	109.77	106.37	107.36	5628466
2012-04-20	107.77	108.62	107.61	107.73	4019090
2012-04-23	106.33	107.04	105.12	106.90	5463922
2012-04-24	107.25	108.79	107.10	108.40	5703132
2012-04-25	106.85	107.11	102.30	103.44	15948390
2012-04-26	103.97	104.55	103.00	104.39	7319586
2012-04-27	104.99	105.05	104.11	104.56	4687182
2012-04-30	103.99	104.12	102.55	102.77	5325638
2012-05-01	102.81	103.50	101.74	102.11	5733202
2012-05-02	101.58	102.72	100.65	102.63	5620219
2012-05-03	102.90	103.38	100.50	100.67	6102138
2012-05-04	100.00	100.13	98.00	98.44	9056270
2012-05-07	97.67	98.20	97.03	97.19	7245648
2012-05-08	96.84	96.95	93.92	96.49	10416718
2012-05-09	94.84	97.30	94.08	95.99	7734986
2012-05-10	97.15	97.39	95.18	95.44	4981920
2012-05-11	94.50	96.69	94.30	95.50	4532046
2012-05-14	94.33	94.77	93.45	93.60	5215061
2012-05-15	93.85	94.66	92.29	92.68	5307090
2012-05-16	93.43	94.08	91.71	91.86	5810064
2012-05-17	91.02	91.64	87.60	87.80	12696066
2012-05-18	88.26	89.81	88.02	88.68	8656878
2012-05-21	89.53	92.30	89.32	91.98	6813318
2012-05-22	92.76	92.98	90.89	91.49	7210609
2012-05-23	90.51	92.79	89.86	92.47	6668574
2012-05-24	92.95	92.96	90.17	91.42	6424141
2012-05-25	91.39	91.67	89.63	89.94	4637740
2012-05-29	91.20	93.93	90.89	92.52	8240242
2012-05-30	90.99	91.00	89.50	90.18	6353163
2012-05-31	88.42	88.50	86.01	87.62	12373080
2012-06-01	85.08	86.80	84.72	85.52	9573630
2012-06-04	85.94	85.95	82.73	83.26	9815163
2012-06-05	83.02	84.80	83.02	83.65	9222466
2012-06-06	84.72	86.66	84.52	86.66	8463998
2012-06-07	88.82	89.87	86.92	87.14	7775151
2012-06-08	86.83	87.67	85.33	87.60	4399916
2012-06-11	89.20	89.46	85.09	85.19	6436925
2012-06-12	85.82	87.05	84.76	87.05	5270317
2012-06-13	86.25	87.00	84.68	85.29	8308214
2012-06-14	85.31	86.25	84.50	85.89	6125104
2012-06-15	86.40	86.95	85.69	86.93	6572173
2012-06-18	86.35	87.09	85.67	86.74	4722912
2012-06-19	87.57	89.79	87.20	88.84	6255070
2012-06-20	88.14	88.72	86.50	87.17	9415366
2012-06-21	87.09	87.45	84.84	84.98	8581136
2012-06-22	85.50	86.05	84.85	84.96	6414053
2012-06-25	83.95	83.98	82.12	82.89	7395713
2012-06-26	83.31	83.52	81.80	82.73	5591245
2012-06-27	82.63	82.87	81.71	82.25	7413765
2012-06-28	81.66	82.70	80.96	82.63	9716946
2012-06-29	84.32	84.94	83.81	84.91	7053778
2012-07-02	85.35	85.48	83.04	83.68	6421291
2012-07-03	83.90	86.70	83.88	86.46	4357792
2012-07-05	86.63	87.56	85.63	86.79	5547722
2012-07-06	85.25	85.25	83.83	84.61	6951916
2012-07-09	83.94	84.35	82.96	83.14	6292057
2012-07-10	83.56	84.30	79.12	80.27	15160014
2012-07-11	80.52	80.74	79.25	79.74	8184796
2012-07-12	78.98	80.33	78.25	79.64	8743588
2012-07-13	79.95	82.14	79.55	82.07	7619493
2012-07-16	81.85	81.85	80.20	81.15	4991914
2012-07-17	81.89	82.29	79.95	81.91	6470051
2012-07-18	80.53	83.35	80.09	82.52	7458316
2012-07-19	82.96	83.40	82.05	82.63	5617190
2012-07-20	81.93	82.57	80.66	80.95	5897813
2012-07-23	79.66	82.60	78.79	81.58	7568646
2012-07-24	82.75	83.30	80.27	81.43	8784396
2012-07-25	85.13	85.45	80.29	82.60	19885326
2012-07-26	83.84	84.65	82.10	83.30	10139011
2012-07-27	83.18	86.60	82.03	86.16	11229250
2012-07-30	86.62	86.97	85.00	85.69	6507743
2012-07-31	85.77	86.36	84.14	84.21	9198033
2012-08-01	85.00	85.07	82.50	82.65	9368087
2012-08-02	82.46	84.30	82.10	83.12	8097440
2012-08-03	84.53	86.00	84.07	85.02	6942724
2012-08-06	85.73	87.00	85.48	86.35	6387170
2012-08-07	87.00	88.32	86.75	87.22	6050005
2012-08-08	86.49	87.88	86.35	87.22	6139592
2012-08-09	87.41	88.79	87.25	88.40	6701463
2012-08-10	88.26	88.96	87.64	88.94	5510233
2012-08-13	88.84	89.27	87.60	88.61	5403701
2012-08-14	89.49	89.65	87.76	87.87	5486506
2012-08-15	87.25	87.73	86.16	87.61	6346120
2012-08-16	87.74	88.83	87.23	88.59	4979566
2012-08-17	89.86	90.10	89.10	90.01	7849959
2012-08-20	89.74	90.48	89.23	90.44	5298310
2012-08-21	91.00	92.08	89.95	90.29	7159663
2012-08-22	90.04	90.28	87.63	88.72	8843943
2012-08-23	88.64	88.72	87.14	87.63	5469964
2012-08-24	86.92	87.75	86.40	87.47	4980073
2012-08-27	87.65	88.00	86.54	86.63	4273674
2012-08-28	86.37	86.99	85.88	86.01	4697196
2012-08-29	85.58	86.33	84.45	86.09	8733002
2012-08-30	85.56	85.82	84.46	84.47	5170403
2012-08-31	85.18	85.94	84.25	85.33	5481994
2012-09-04	85.03	85.13	82.21	82.66	11288908
2012-09-05	82.60	83.08	81.78	82.75	6238812
2012-09-06	83.55	84.93	83.35	84.79	6983110
2012-09-07	87.26	88.44	86.75	88.10	10698392
2012-09-10	87.94	88.63	87.08	87.10	5592620
2012-09-11	87.70	89.12	87.41	88.60	5878824
2012-09-12	89.49	90.24	88.66	89.12	6016519
2012-09-13	88.63	90.97	88.30	90.68	7846103
2012-09-14	92.21	94.28	91.98	93.17	11377084
2012-09-17	92.94	93.50	91.73	91.99	7998664
2012-09-18	91.77	93.07	91.77	93.07	6604709
2012-09-19	93.30	94.23	92.81	93.94	6787699
2012-09-20	92.99	92.99	91.25	92.54	7096260
2012-09-21	93.42	93.42	91.37	91.72	10790189
2012-09-24	90.45	91.78	90.45	90.87	8604713
2012-09-25	88.66	89.55	87.00	87.01	13937907
2012-09-26	86.90	87.93	85.80	86.95	8866030
2012-09-27	87.84	87.95	86.75	86.92	7586147
2012-09-28	86.36	86.59	85.43	86.04	7519491
2012-10-01	86.72	87.15	85.24	85.47	7385730
2012-10-02	85.63	85.93	84.35	85.47	8819833
2012-10-03	85.51	85.64	84.55	85.28	5586938
2012-10-04	85.52	86.50	85.20	85.96	5077313
2012-10-05	86.85	87.34	85.01	85.43	6548334
2012-10-08	84.94	85.81	84.43	85.44	4538278
2012-10-09	85.72	86.15	84.50	84.75	5810594
2012-10-10	83.89	84.37	82.60	83.16	10635668
2012-10-11	83.39	83.70	82.25	82.85	7644528
2012-10-12	83.00	84.10	82.46	82.82	6012871
2012-10-15	82.91	83.20	82.10	82.81	6357782
2012-10-16	83.59	85.04	83.21	84.96	6945636
2012-10-17	85.62	86.77	85.21	86.63	7339006
2012-10-18	86.38	87.53	85.83	86.62	6813805
2012-10-19	85.33	85.48	83.49	83.86	9875249
2012-10-22	82.94	86.04	82.29	85.08	17161215
2012-10-23	83.90	84.14	82.98	83.58	7496353
2012-10-24	84.07	84.14	82.52	82.73	5509209
2012-10-25	83.39	83.54	82.36	83.53	5984041
2012-10-26	83.48	84.32	83.24	84.25	7166564
2012-10-31	85.53	85.92	84.45	84.81	5914967
2012-11-01	85.22	87.86	85.00	87.65	8557112
2012-11-02	88.49	88.50	85.70	85.79	6983144
2012-11-05	85.85	86.78	85.59	86.77	4044869
2012-11-06	87.35	88.60	87.30	88.08	7049360
2012-11-07	86.73	87.23	84.84	85.02	8209127
2012-11-08	85.16	85.24	83.52	83.66	6246172
2012-11-09	83.00	85.29	82.90	84.95	7286527
2012-11-12	84.44	85.57	84.23	85.18	5809442
2012-11-13	84.72	85.18	83.17	83.26	7697159
2012-11-14	83.90	83.90	80.88	81.10	8498038
2012-11-15	81.35	82.57	80.50	81.30	7797191
2012-11-16	81.37	82.21	80.16	81.93	8050900
2012-11-19	83.37	83.84	83.15	83.62	5674790
2012-11-20	83.70	83.77	82.59	83.33	5537360
2012-11-21	82.95	83.74	82.65	83.05	4517062
2012-11-23	83.62	84.19	83.25	84.16	2663700
2012-11-26	83.81	84.81	83.81	84.65	4242030
2012-11-27	84.50	85.12	83.90	84.01	4196182
2012-11-28	83.63	85.09	83.00	84.94	4886186
2012-11-29	85.55	86.48	85.48	86.25	7846411
2012-11-30	86.33	86.35	85.03	85.24	5665862
2012-12-03	85.92	85.92	84.43	84.49	4715054
2012-12-04	84.05	84.96	83.75	84.16	4469429
2012-12-05	84.62	86.57	84.57	86.05	8606586
2012-12-06	85.83	86.33	85.08	85.95	4132598
2012-12-07	86.70	87.55	86.52	86.99	7337221
2012-12-10	86.81	87.45	86.38	87.23	4336897
2012-12-11	87.60	88.16	87.04	87.33	5374285
2012-12-12	87.89	88.77	87.46	87.95	7093449
2012-12-13	87.85	89.31	87.82	88.36	6101438
2012-12-14	88.35	89.50	88.32	89.00	5869570
2012-12-17	89.25	89.69	88.90	89.64	6095709
2012-12-18	89.67	91.09	89.67	90.77	6653864
2012-12-19	90.91	91.83	90.74	90.79	7068237
2012-12-20	89.90	90.13	88.64	89.50	6893538
2012-12-21	87.50	88.18	86.48	87.90	10728630
2012-12-24	87.51	87.83	87.16	87.48	2327063
2012-12-26	87.67	88.68	87.57	87.67	3236007
2012-12-27	87.87	88.41	86.55	87.66	3953731
2012-12-28	87.09	87.60	86.69	86.81	3311691
2012-12-31	86.81	89.80	86.67	89.61	7215946
2013-01-02	92.95	94.44	92.95	93.50	11590524
2013-01-03	93.22	94.99	92.89	94.40	9333510
2013-01-04	94.57	94.92	94.04	94.92	5658831
2013-01-07	94.57	95.67	94.40	95.21	5368967
2013-01-08	94.67	95.19	93.57	94.00	5616304
2013-01-09	94.10	94.77	94.10	94.44	3546294
2013-01-10	95.11	95.19	94.23	95.08	4597210
2013-01-11	94.56	95.39	94.12	95.19	4291414
2013-01-14	95.32	95.48	94.15	94.63	3688429
2013-01-15	94.21	95.83	94.18	95.67	4794485
2013-01-16	95.10	95.67	94.83	95.19	3810588
2013-01-17	95.71	96.29	95.09	95.70	4825538
2013-01-18	96.43	97.62	96.09	97.62	8330896
2013-01-22	96.39	97.73	96.05	97.72	8331276
2013-01-23	97.48	97.72	96.60	96.85	4973560
2013-01-24	96.00	97.74	96.00	96.60	5816968
2013-01-25	95.92	96.28	94.66	95.58	8907230
2013-01-28	98.06	98.74	96.43	97.45	16000484
2013-01-29	97.92	99.20	97.72	98.60	6964553
2013-01-30	98.83	98.96	98.25	98.65	5683221
2013-01-31	97.99	98.71	97.90	98.39	7155989
2013-02-01	99.00	99.70	98.95	99.49	6140529
2013-02-04	98.76	98.87	97.91	98.26	5766103
2013-02-05	98.58	99.10	98.32	98.44	4179791
2013-02-06	97.87	98.75	97.36	97.70	4489901
2013-02-07	97.42	98.16	95.21	96.11	6211601
2013-02-08	96.10	97.50	96.10	96.85	3934113
2013-02-11	96.96	96.99	96.30	96.60	2739332
2013-02-12	96.67	97.41	96.67	97.22	4151249
2013-02-13	97.09	97.50	96.02	96.38	3719246
2013-02-14	96.06	96.68	95.68	96.07	3586223
2013-02-15	96.26	96.42	95.29	95.61	4377139
2013-02-19	95.74	96.37	95.13	95.60	4368744
2013-02-20	95.00	95.10	93.05	93.22	8571102
2013-02-21	92.76	92.79	90.57	91.53	7195005
2013-02-22	91.99	92.49	91.05	91.54	5852873
2013-02-25	91.81	92.22	89.08	89.16	7541911
2013-02-26	89.59	90.20	88.50	89.95	7114851
2013-02-27	90.06	92.36	90.06	92.25	6149536
2013-02-28	92.49	93.16	92.23	92.37	5448303
2013-03-01	91.54	91.96	90.13	91.36	4925799
2013-03-04	90.61	90.75	89.19	89.75	6350943
2013-03-05	90.49	91.28	89.99	90.21	5352649
2013-03-06	90.97	91.05	89.41	89.64	7136333
2013-03-07	89.90	90.40	89.27	89.65	4740003
2013-03-08	90.43	90.72	90.01	90.51	5085443
2013-03-11	90.49	91.52	90.10	91.18	4847366
2013-03-12	91.16	91.16	89.40	89.74	6593793
2013-03-13	89.80	89.91	89.13	89.28	5836031
2013-03-14	89.47	89.55	88.17	88.70	7329016
2013-03-15	88.61	89.25	88.11	88.83	7385212
2013-03-18	87.89	90.02	87.67	89.36	7159784
2013-03-19	89.40	89.40	87.44	88.27	7509215
2013-03-20	87.61	87.88	86.42	86.94	9390215
2013-03-21	86.43	87.32	86.43	86.83	5450567
2013-03-22	87.01	87.63	86.97	87.48	5125495
2013-03-25	87.93	87.96	86.05	86.64	6685377
2013-03-26	87.06	87.39	86.66	87.00	4172989
2013-03-27	86.43	87.16	85.80	86.90	4839611
2013-03-28	87.05	87.98	86.65	86.97	6215447
2013-04-01	86.86	86.94	85.41	85.64	5669842
2013-04-02	86.02	86.02	84.47	84.88	6515505
2013-04-03	83.91	84.62	83.60	84.12	9223478
2013-04-04	84.17	84.73	83.84	84.63	7646581
2013-04-05	83.41	85.36	83.05	84.60	8988752
2013-04-08	84.69	85.35	83.71	84.19	6724321
2013-04-09	84.38	86.65	84.05	85.90	10535966
2013-04-10	86.38	86.88	85.90	86.57	6258603
2013-04-11	86.89	87.00	85.30	85.70	6920191
2013-04-12	84.99	85.33	84.30	85.05	4935999
2013-04-15	84.24	84.33	81.91	82.27	10345694
2013-04-16	83.63	83.73	82.12	82.61	6568131
2013-04-17	81.54	81.62	80.62	81.47	9406276
2013-04-18	81.34	81.34	80.05	80.46	6886914
2013-04-19	80.95	81.16	80.01	80.43	7017435
2013-04-22	81.24	83.13	79.49	82.71	18449787
2013-04-23	83.91	84.72	82.74	84.10	12932441
2013-04-24	84.28	84.65	83.29	83.78	7022414
2013-04-25	84.70	85.02	84.02	84.51	6557101
2013-04-26	84.35	85.08	84.25	84.68	6161521
2013-04-29	85.11	85.50	84.07	84.80	6066883
2013-04-30	84.81	85.38	83.37	84.67	6954737
2013-05-01	84.07	84.35	82.66	83.08	11607850
2013-05-02	83.34	84.56	83.10	84.26	5799498
2013-05-03	85.59	87.48	85.48	86.98	11890526
2013-05-06	87.13	87.95	86.88	87.59	6381733
2013-05-07	88.11	89.81	87.91	89.79	10407148
2013-05-08	89.76	90.40	89.18	90.31	7431431
2013-05-09	89.98	90.69	89.55	89.95	5166167
2013-05-10	89.96	90.25	87.90	88.62	6967800
2013-05-13	88.19	88.49	87.75	88.07	5484418
2013-05-14	87.82	88.00	86.86	87.55	6858976
2013-05-15	86.97	87.18	86.44	87.00	6927251
2013-05-16	86.55	87.65	86.10	86.78	8192760
2013-05-17	87.39	87.86	87.10	87.67	6693167
2013-05-20	87.57	88.75	87.27	88.33	5603852
2013-05-21	88.65	88.98	87.73	88.10	4733767
2013-05-22	88.09	89.09	87.15	87.70	6480454
2013-05-23	86.03	87.38	85.78	86.95	6028520
2013-05-24	86.26	86.72	85.77	86.21	4638451
2013-05-28	87.04	87.39	85.90	86.19	5800796
2013-05-29	85.73	86.66	85.33	86.49	5110441
2013-05-30	86.47	87.00	85.99	86.41	3567956
2013-05-31	86.23	86.95	85.80	85.80	5523070
2013-06-03	85.91	86.30	85.74	86.13	6093936
2013-06-04	85.95	86.47	85.44	85.92	5106309
2013-06-05	85.47	85.73	84.23	84.42	7359415
2013-06-06	84.30	84.31	83.30	84.00	7009909
2013-06-07	84.65	85.37	83.64	84.65	5474875
2013-06-10	84.71	84.77	83.63	83.80	4966253
2013-06-11	83.03	83.97	82.63	83.52	5277167
2013-06-12	84.17	84.38	83.01	83.21	4748315
2013-06-13	83.32	85.28	83.19	85.14	6353695
2013-06-14	85.01	85.14	83.40	83.87	5149757
2013-06-17	83.55	84.43	83.42	83.92	4390147
2013-06-18	84.09	84.87	83.96	84.55	3723840
2013-06-19	84.50	85.29	84.25	84.25	4712991
2013-06-20	83.19	83.68	82.35	83.20	7629653
2013-06-21	84.02	84.02	81.93	83.12	9736764
2013-06-24	82.06	82.25	80.86	81.52	7526016
2013-06-25	82.34	82.68	81.97	82.33	6251091
2013-06-26	82.92	83.43	81.70	82.10	6952383
2013-06-27	82.55	83.17	82.55	82.96	4659772
2013-06-28	82.76	83.19	82.31	82.49	8451640
2013-07-01	83.04	83.25	82.27	82.72	4676582
2013-07-02	82.77	83.59	82.04	82.48	3660214
2013-07-03	82.15	82.50	81.56	81.85	2928807
2013-07-05	82.53	82.63	81.40	82.14	4824857
2013-07-08	82.40	83.20	82.25	83.20	4880555
2013-07-09	84.07	86.25	83.72	85.33	7884277
2013-07-10	85.42	85.77	84.79	84.96	4216998
2013-07-11	86.46	86.89	86.10	86.70	5435661
2013-07-12	86.63	87.27	86.54	87.17	4878067
2013-07-15	87.24	88.03	87.19	87.40	4163550
2013-07-16	87.72	88.53	87.42	88.17	5433774
2013-07-17	88.45	89.00	85.88	86.67	15079546
2013-07-18	85.88	86.60	85.42	85.72	7048221
2013-07-19	85.45	85.89	85.15	85.65	5086265
2013-07-22	85.38	86.55	85.38	86.00	4837034
2013-07-23	85.49	86.38	85.12	85.52	6894636
2013-07-24	84.58	85.28	82.64	83.44	16611872
2013-07-25	82.05	82.58	81.35	82.14	9941707
2013-07-26	81.88	82.08	81.44	82.06	5729323
2013-07-29	82.42	83.35	82.00	83.02	9075321
2013-07-30	83.47	83.75	82.66	83.19	5265987
2013-07-31	83.58	83.90	82.84	82.91	7012868
2013-08-01	83.62	84.81	83.12	84.44	6573129
2013-08-02	84.29	84.68	83.50	84.30	4864699
2013-08-05	84.11	84.29	83.50	83.56	3760026
2013-08-06	83.31	83.32	82.15	82.53	7224250
2013-08-07	82.38	82.77	81.80	82.43	4292401
2013-08-08	82.95	84.59	82.92	83.96	6400595
2013-08-09	83.80	84.79	83.50	84.51	5478617
2013-08-12	84.19	86.45	84.06	86.32	8609001
2013-08-13	86.62	87.43	86.45	86.57	6711925
2013-08-14	86.86	87.00	85.71	85.82	4463957
2013-08-15	84.96	86.53	84.88	85.86	5139375
2013-08-16	85.85	86.40	85.14	85.16	4706996
2013-08-19	85.15	85.50	83.95	84.20	3766335
2013-08-20	83.80	84.46	83.27	83.86	4690043
2013-08-21	83.52	83.85	82.83	82.94	5563360
2013-08-22	83.31	84.49	83.06	84.17	4740345
2013-08-23	84.38	84.40	83.40	83.89	4487260
2013-08-26	83.98	84.78	83.52	83.56	4123203
2013-08-27	82.88	83.54	82.48	82.70	5570737
2013-08-28	81.81	82.66	81.46	82.45	6763708
2013-08-29	82.50	83.06	82.02	82.53	3706364
2013-08-30	82.59	82.76	82.21	82.54	4425863
2013-09-03	83.15	83.54	81.72	82.51	7544170
2013-09-04	82.75	83.74	82.30	83.54	4484028
2013-09-05	83.37	83.52	82.71	82.95	3728404
2013-09-06	83.22	84.22	82.40	83.39	5566486
2013-09-09	84.04	86.03	84.02	85.59	6708880
2013-09-10	86.81	86.89	86.18	86.61	6298764
2013-09-11	86.50	87.13	86.26	87.13	4383242
2013-09-12	86.94	87.22	86.62	86.84	3980970
2013-09-13	87.10	87.20	86.38	87.01	3275980
2013-09-16	87.96	88.22	87.03	87.18	4877644
2013-09-17	87.36	87.45	86.67	87.07	3417755
2013-09-18	86.31	88.01	86.20	87.84	5567446
2013-09-19	88.04	88.25	87.31	87.75	4765532
2013-09-20	87.61	87.65	84.75	84.75	13446484
2013-09-23	85.00	85.39	84.38	85.03	6048380
2013-09-24	85.13	85.44	84.53	85.11	3720811
2013-09-25	85.14	85.55	84.43	84.50	3828841
2013-09-26	84.59	84.85	83.90	84.20	3478341
2013-09-27	83.62	83.92	83.38	83.80	3025294
2013-09-30	82.95	83.83	82.83	83.40	5405409
2013-10-01	83.56	84.30	83.08	83.76	3867214
2013-10-02	83.52	84.25	83.33	84.07	3324869
2013-10-03	83.89	84.27	83.42	83.97	4223482
2013-10-04	83.97	84.35	83.54	84.20	3215559
2013-10-07	83.46	84.16	83.30	83.53	3369095
2013-10-08	83.54	83.89	82.63	82.85	5678969
2013-10-09	83.05	83.89	82.45	83.52	4582449
2013-10-10	84.44	84.95	84.07	84.73	4317128
2013-10-11	84.64	85.85	84.35	85.61	4110281
2013-10-14	85.06	86.42	84.86	86.24	4689749
2013-10-15	86.24	86.75	85.69	85.75	4899788
2013-10-16	86.06	86.49	85.60	86.27	3557864
2013-10-17	85.33	85.99	84.95	85.85	3852788
2013-10-18	86.31	87.76	86.27	87.34	6752729
2013-10-21	87.72	87.80	87.19	87.70	3885613
2013-10-22	87.88	89.17	87.54	89.17	9160257
2013-10-23	84.15	84.65	83.05	83.76	20968846
2013-10-24	83.32	85.00	83.13	84.53	8368710
2013-10-25	84.32	84.78	83.61	84.77	4891429
2013-10-28	84.50	84.73	84.15	84.28	3983208
2013-10-29	83.91	84.10	83.29	84.07	5324600
2013-10-30	84.17	84.35	83.21	83.49	4665560
2013-10-31	83.44	84.27	83.36	83.36	4651299
2013-11-01	83.78	83.80	82.80	83.59	5880268
2013-11-04	83.81	83.99	83.45	83.89	3893605
2013-11-05	83.61	84.19	83.36	84.05	4018604
2013-11-06	84.30	84.36	83.85	84.22	3669299
2013-11-07	83.95	84.43	83.50	83.65	5431738
2013-11-08	83.52	84.32	83.50	84.24	4557401
2013-11-11	84.19	84.47	83.82	84.15	2522627
2013-11-12	83.98	84.28	83.54	83.85	3483459
2013-11-13	83.46	84.25	83.00	84.20	3953342
2013-11-14	84.00	84.20	83.56	83.76	4496319
2013-11-15	84.00	84.11	83.50	83.74	4744790
2013-11-18	84.05	84.97	83.74	84.04	4803056
2013-11-19	84.11	84.50	83.48	83.67	5010283
2013-11-20	83.18	83.71	82.46	82.68	7443010
2013-11-21	83.05	83.09	81.87	82.12	6208636
2013-11-22	82.22	82.95	82.00	82.88	4410551
2013-11-25	84.40	84.94	83.87	84.40	8111653
2013-11-26	84.80	84.83	84.01	84.36	3835604
2013-11-27	84.43	84.93	84.33	84.67	3053649
2013-11-29	84.64	85.18	84.53	84.60	2284442
2013-12-02	84.70	85.09	84.03	84.25	4838491
2013-12-03	83.80	83.95	83.27	83.87	3928957
2013-12-04	83.75	84.38	83.11	83.97	5246691
2013-12-05	83.92	84.58	83.70	84.41	5292843
2013-12-06	85.06	85.58	84.93	85.50	5761037
2013-12-09	85.70	86.53	85.56	86.09	6023831
2013-12-10	85.97	86.87	85.92	86.42	4995665
2013-12-11	86.03	86.22	85.12	85.28	5624107
2013-12-12	85.37	85.70	84.84	85.57	4551972
2013-12-13	85.67	86.23	85.57	86.05	4233143
2013-12-16	86.50	87.85	86.44	87.38	6977048
2013-12-17	87.22	87.65	86.38	86.92	4764390
2013-12-18	87.01	88.46	86.65	88.17	6964377
2013-12-19	87.50	87.84	87.26	87.54	4301063
2013-12-20	87.85	89.11	87.81	88.93	7389542
2013-12-23	89.31	90.07	89.27	89.96	5741793
2013-12-24	90.00	90.98	89.99	90.91	2675744
2013-12-26	90.99	91.67	90.70	91.15	4791031
2013-12-27	91.14	91.43	90.56	90.87	3374124
2013-12-30	90.85	91.03	90.28	90.87	2625439
2013-12-31	91.00	91.18	90.46	90.81	3099524
2014-01-02	90.41	90.45	89.33	89.87	4898714
2014-01-03	90.00	90.25	89.59	89.82	3722442
2014-01-06	90.19	90.30	88.38	88.64	5236394
2014-01-07	88.77	89.23	88.75	88.93	3516502
2014-01-08	88.78	89.82	88.67	89.14	4425098
2014-01-09	89.26	89.80	88.69	89.71	4469987
2014-01-10	89.41	90.60	89.29	90.51	5417506
2014-01-13	90.26	91.26	89.82	89.89	5213921
2014-01-14	89.86	90.71	89.86	90.56	3712534
2014-01-15	90.88	93.20	90.88	92.41	10125882
2014-01-16	91.89	92.86	91.70	92.01	4771192
2014-01-17	92.15	92.26	91.01	91.44	6833535
2014-01-21	91.60	91.85	89.64	90.60	5558499
2014-01-22	90.59	90.82	89.35	89.64	4788501
2014-01-23	88.70	89.08	88.05	88.48	5021646
2014-01-24	87.98	87.99	85.88	86.17	8118400
2014-01-27	91.77	92.31	89.07	91.29	22210282
2014-01-28	91.40	92.67	91.35	92.47	9413150
2014-01-29	91.31	91.96	90.29	90.62	8150580
2014-01-30	91.53	93.85	90.73	93.20	14770545
2014-01-31	92.16	94.69	92.01	93.91	9771234
2014-02-03	93.74	93.94	91.95	92.42	9085760
2014-02-04	92.48	92.65	91.49	92.50	6839994
2014-02-05	92.24	92.51	91.06	91.96	5134846
2014-02-06	91.94	94.23	91.79	93.83	6864749
2014-02-07	94.17	95.24	93.88	94.87	9665197
2014-02-10	94.97	94.98	93.63	94.50	5933664
2014-02-11	94.62	95.34	94.28	94.96	6011559
2014-02-12	95.31	96.64	95.17	96.17	8006395
2014-02-13	95.29	96.41	95.11	96.11	4392208
2014-02-14	95.86	96.68	95.84	96.55	4232955
2014-02-18	95.85	96.94	95.85	96.56	4872883
2014-02-19	96.19	97.67	96.11	96.21	5868813
2014-02-20	96.51	97.52	95.30	96.92	7719564
2014-02-21	97.11	97.95	96.92	97.50	5558694
2014-02-24	97.55	98.24	97.18	97.32	4888158
2014-02-25	96.84	96.98	95.82	96.41	5993094
2014-02-26	96.66	97.91	96.34	97.20	4753899
2014-02-27	97.21	97.64	96.52	96.87	968969
2014-02-28	96.63	97.52	96.30	96.97	5411245
2014-03-03	96.32	96.67	95.60	96.31	4859173
2014-03-04	97.20	97.46	96.56	97.02	6264043
2014-03-05	96.54	96.90	95.88	96.37	5384826
2014-03-06	96.95	98.15	96.66	97.60	6792145
2014-03-07	97.78	97.87	96.50	97.05	5259754
2014-03-10	96.64	96.80	95.86	96.75	4693467
2014-03-11	97.09	97.91	96.62	96.84	5731313
2014-03-12	96.30	97.24	96.30	96.82	4449489
2014-03-13	97.20	97.73	95.06	95.61	8434596
2014-03-14	95.45	96.25	95.20	95.39	5002348
2014-03-17	95.99	96.45	95.55	95.67	4697171
2014-03-18	96.12	96.65	95.70	96.41	4921286
2014-03-19	96.09	96.72	95.25	96.04	5109239
2014-03-20	95.71	96.24	95.10	96.21	4396040
2014-03-21	97.07	97.63	96.67	97.39	8340005
2014-03-24	97.60	97.60	96.42	96.85	4811315
2014-03-25	97.36	99.34	97.15	98.59	9078108
2014-03-26	99.28	99.60	97.80	97.80	5610221
2014-03-27	97.82	98.89	97.29	98.45	4954162
2014-03-28	98.91	99.62	98.78	99.39	5821490
2014-03-31	100.00	100.63	99.05	99.37	5772635
2014-04-01	98.94	100.08	98.94	99.81	4814850
2014-04-02	100.04	102.76	99.88	102.63	9358342
2014-04-03	101.92	103.20	101.61	102.55	8230217
2014-04-04	102.89	103.38	101.91	102.17	4889367
2014-04-07	101.61	102.07	100.41	101.11	5224380
2014-04-08	100.98	103.25	100.96	102.39	6626924
2014-04-09	102.65	103.20	101.85	102.99	4062154
2014-04-10	102.91	103.72	101.99	102.26	4540078
2014-04-11	101.10	102.10	100.97	101.45	5364269
2014-04-14	102.18	102.83	100.95	102.78	4117984
2014-04-15	102.63	103.09	101.26	102.50	6317912
2014-04-16	102.62	103.15	102.21	102.93	3801443
2014-04-17	103.05	103.44	102.60	102.83	3556801
2014-04-21	102.90	102.98	101.55	102.64	3821433
2014-04-22	102.78	104.14	102.76	103.69	4533389
2014-04-23	103.56	104.62	103.18	103.38	6429276
2014-04-24	106.02	107.40	104.79	105.28	8854664
2014-04-25	105.03	105.28	103.29	104.69	5731929
2014-04-28	104.99	105.42	103.25	104.26	4036278
2014-04-29	104.79	105.50	103.83	105.30	4975836
2014-04-30	105.23	106.24	104.99	105.40	5199251
2014-05-01	105.20	105.79	104.63	105.07	2972156
2014-05-02	104.93	105.58	104.73	105.01	2681072
2014-05-05	104.66	104.80	103.81	104.52	3166362
2014-05-06	104.21	104.47	103.60	103.87	2836263
2014-05-07	104.10	104.66	103.43	104.62	3400839
2014-05-08	104.55	105.02	104.15	104.94	3120874
2014-05-09	104.96	105.30	104.30	105.06	2761803
2014-05-12	105.71	106.50	105.65	106.20	3664416
2014-05-13	106.50	108.21	105.82	107.15	3951489
2014-05-14	106.85	107.04	106.30	106.53	3082382
2014-05-15	106.49	106.74	104.04	104.99	5156642
2014-05-16	105.05	106.05	104.17	106.03	4403305
2014-05-19	105.42	105.53	104.72	105.39	3924366
2014-05-20	104.79	104.81	100.72	101.56	9277628
2014-05-21	101.48	103.00	101.48	102.88	5460511
2014-05-22	102.90	103.88	102.51	103.08	3112324
2014-05-23	103.15	104.15	103.15	104.03	2892130
2014-05-27	104.20	104.48	103.46	103.68	3443352
2014-05-28	103.53	103.86	102.85	102.91	3353846
2014-05-29	103.28	103.67	102.56	103.60	3071583
2014-05-30	102.90	102.98	101.55	102.23	5943740
2014-06-02	102.42	103.94	102.01	103.76	3753729
2014-06-03	103.42	104.57	103.05	104.49	3643708
2014-06-04	104.42	105.10	104.07	104.31	2880277
2014-06-05	104.80	107.12	104.77	106.96	5396721
2014-06-06	107.08	108.36	106.98	108.18	4299600
2014-06-09	107.74	109.30	107.66	108.75	3904588
2014-06-10	108.50	109.50	108.40	109.31	4760218
2014-06-11	108.93	108.98	108.33	108.69	2738753
2014-06-12	108.47	108.50	106.44	106.65	3413837
2014-06-13	106.55	107.23	106.07	106.77	2009110
2014-06-16	106.50	106.88	105.73	106.81	2137219
2014-06-17	106.51	107.00	106.00	106.67	2138433
2014-06-18	106.63	107.60	106.05	107.48	2218721
2014-06-19	106.99	107.42	106.69	107.25	2592653
2014-06-20	108.05	109.53	107.64	109.38	7771201
2014-06-23	109.25	109.85	108.29	108.78	2839500
2014-06-24	108.56	109.34	107.00	107.81	2867655
2014-06-25	107.48	108.88	107.35	108.44	2176188
2014-06-26	108.55	108.80	107.85	108.52	1522940
2014-06-27	108.34	108.88	107.73	108.78	3632056
2014-06-30	108.68	109.03	107.97	108.67	2249520
2014-07-01	109.08	109.75	109.01	109.17	2349546
2014-07-02	109.32	109.95	109.30	109.56	1850198
2014-07-03	109.90	111.16	109.69	111.08	2876160
2014-07-07	110.18	110.45	109.57	110.16	2697071
2014-07-08	110.21	110.38	109.40	109.46	2453493
2014-07-09	109.79	110.29	109.42	110.14	2270652
2014-07-10	108.14	109.57	107.80	109.36	2303670
2014-07-11	109.50	109.99	108.65	109.96	1992680
2014-07-14	110.43	111.04	110.09	110.09	2375244
2014-07-15	110.25	110.42	109.40	109.85	3212896
2014-07-16	110.18	111.46	109.92	111.40	3978544
2014-07-17	110.40	110.67	108.93	109.07	3166050
2014-07-18	109.43	110.17	109.05	110.17	2424953
2014-07-21	110.00	110.55	109.45	110.23	2076559
2014-07-22	110.84	111.28	109.80	110.06	2879870
2014-07-23	109.79	109.98	108.21	108.38	4479081
2014-07-24	105.60	106.23	104.09	105.04	8690333
2014-07-25	104.14	105.35	104.10	104.85	4126827
2014-07-28	104.78	104.90	103.17	104.15	4474333
2014-07-29	105.00	106.44	104.69	104.69	7947103
2014-07-30	105.08	105.32	103.03	103.38	5861710
2014-07-31	102.24	102.69	100.74	100.75	6712263
2014-08-01	100.52	100.85	99.11	100.52	6011947
2014-08-04	100.36	102.05	100.10	101.81	5183870
2014-08-05	101.11	102.47	100.94	101.50	5685357
2014-08-06	100.76	101.85	100.61	101.49	5526876
2014-08-07	102.66	103.47	101.88	101.94	5753105
2014-08-08	102.01	103.44	101.78	103.28	4693762
2014-08-11	104.61	104.85	103.93	104.50	5197873
2014-08-12	104.59	105.16	104.13	104.33	4200916
2014-08-13	104.33	105.50	104.33	105.16	4665222
2014-08-14	105.51	106.00	104.99	105.66	4178778
2014-08-15	106.01	106.42	105.13	105.74	4099265
2014-08-18	106.69	107.10	106.28	106.98	3479007
2014-08-19	107.26	107.70	106.87	107.30	3642656
2014-08-20	107.39	108.15	107.20	107.70	5342080
2014-08-21	108.17	108.57	107.54	107.97	4118278
2014-08-22	107.58	107.82	106.54	107.31	4608793
2014-08-25	107.96	108.33	107.73	107.97	3018673
2014-08-26	108.05	108.64	107.98	108.06	2865758
2014-08-27	108.13	108.92	108.08	108.55	3281859
2014-08-28	108.02	108.82	107.80	108.65	3231713
2014-08-29	108.90	109.10	108.25	109.07	4438234
2014-09-02	109.03	109.73	108.83	108.92	4040595
2014-09-03	109.45	109.66	108.05	108.46	4669044
2014-09-04	108.30	109.49	108.16	108.82	4604030
2014-09-05	109.00	109.18	108.19	108.54	4305038
2014-09-08	108.23	108.46	107.52	107.91	3504737
2014-09-09	107.82	108.20	107.19	107.40	3579649
2014-09-10	105.61	106.12	105.38	105.93	8161966
2014-09-11	105.66	105.66	104.59	105.59	5461033
2014-09-12	104.97	105.09	104.40	105.02	6908543
2014-09-15	104.32	104.90	103.22	104.86	7052180
2014-09-16	104.21	105.83	103.77	104.86	5289678
2014-09-17	105.18	105.41	103.88	103.99	5126226
2014-09-18	104.30	104.55	103.40	104.34	3916001
2014-09-19	104.85	105.00	102.08	102.51	8291118
2014-09-22	102.10	102.26	100.82	100.90	5098577
2014-09-23	100.86	101.09	99.88	99.99	5711592
2014-09-24	100.04	101.49	99.89	101.20	5796973
2014-09-25	101.00	101.20	99.19	99.51	4967045
2014-09-26	99.44	100.64	99.24	100.38	2935984
2014-09-29	99.35	100.10	98.26	99.83	3156364
2014-09-30	100.03	100.10	98.80	99.03	3755930
2014-10-01	98.64	99.00	97.27	97.61	4834717
2014-10-02	97.65	97.98	96.15	97.41	4461047
2014-10-03	98.04	98.34	97.03	97.39	3922147
2014-10-06	97.81	98.13	96.91	98.00	3983697
2014-10-07	97.09	97.51	94.69	94.70	6479495
2014-10-08	94.58	96.86	93.64	96.65	6214176
2014-10-09	96.21	96.52	93.24	93.50	6414868
2014-10-10	93.24	94.57	91.61	93.13	6179172
2014-10-13	93.29	94.06	91.62	91.68	5856964
2014-10-14	92.51	95.01	92.39	92.80	6791267
2014-10-15	91.43	92.75	90.05	92.59	9379130
2014-10-16	90.27	94.15	90.27	93.24	7439609
2014-10-17	94.20	95.60	93.98	95.05	7447827
2014-10-20	94.53	95.30	93.27	94.03	4274409
2014-10-21	95.04	96.32	95.04	95.89	3995387
2014-10-22	95.53	95.98	94.05	94.57	6215679
2014-10-23	97.60	99.94	97.34	99.27	11670137
2014-10-24	99.51	99.68	98.37	99.44	4133823
2014-10-27	98.68	98.77	97.15	98.54	4346054
2014-10-28	99.44	101.16	99.03	101.16	5069568
2014-10-29	101.53	101.84	99.84	100.19	4426350
2014-10-30	99.63	100.58	99.06	100.16	2650901
2014-10-31	101.35	102.37	100.84	101.41	5367845
2014-11-03	101.61	101.76	99.77	100.22	4435058
2014-11-04	99.75	100.00	98.04	98.61	4848950
2014-11-05	99.45	99.64	98.45	99.41	3515623
2014-11-06	99.51	100.99	99.24	100.91	3427724
2014-11-07	101.26	101.83	100.90	101.76	2708167
2014-11-10	101.86	102.55	101.86	102.21	3308115
2014-11-11	102.31	102.80	101.60	102.53	2465927
2014-11-12	102.17	103.22	101.52	102.99	2808733
2014-11-13	103.06	103.18	101.91	101.91	808994
2014-11-14	101.00	101.70	100.65	101.34	2660490
2014-11-17	101.25	102.08	100.45	101.70	2476970
2014-11-18	101.70	102.45	101.31	102.04	2761245
2014-11-19	101.86	102.30	100.89	101.30	4679108
2014-11-20	100.33	102.14	100.07	102.09	3052561
2014-11-21	104.30	107.12	104.20	106.45	8738026
2014-11-24	106.40	106.47	105.10	105.96	4108630
2014-11-25	106.10	106.63	105.33	106.24	3321510
2014-11-26	106.29	106.44	105.45	105.79	2463793
2014-11-28	104.39	104.61	100.12	100.60	5780935
2014-12-01	100.24	100.47	97.79	99.00	7431817
2014-12-02	99.48	99.96	98.72	99.51	3900419
2014-12-03	100.04	101.46	99.96	100.18	6930661
2014-12-04	99.69	100.87	99.51	99.67	3406371
2014-12-05	99.81	99.96	98.71	98.78	3604993
2014-12-08	98.66	98.76	95.20	95.25	7192142
2014-12-09	94.17	96.17	93.80	95.45	6564187
2014-12-10	94.91	95.02	92.75	93.02	6759433
2014-12-11	93.68	94.29	92.53	92.69	4664926
2014-12-12	92.00	92.00	89.96	90.50	10327200
2014-12-15	91.25	91.29	89.39	89.75	6930800
2014-12-16	89.23	92.25	89.15	89.34	7649501
2014-12-17	89.40	90.14	88.03	89.75	8671558
2014-12-18	91.89	91.89	90.55	91.69	8344394
2014-12-19	91.58	91.98	90.88	91.71	9689211
2014-12-22	92.46	92.81	91.85	92.32	4577176
2014-12-23	92.99	93.94	92.65	93.50	3558648
2014-12-24	93.64	93.98	93.27	93.72	1660812
2014-12-26	93.95	94.66	93.72	94.23	3127800
2014-12-29	94.20	94.28	93.59	93.71	2391673
2014-12-30	93.60	93.63	92.51	92.59	3197392
2014-12-31	92.89	93.57	91.45	91.53	3251076
2015-01-02	91.77	92.37	90.66	91.88	3772352
2015-01-05	90.35	90.42	86.60	87.03	11301430
2015-01-06	87.28	87.68	85.17	86.47	8664426
2015-01-07	87.37	88.14	86.42	87.81	6511130
2015-01-08	89.18	89.28	87.84	88.71	7617761
2015-01-09	88.76	88.89	87.02	87.65	4857101
2015-01-12	87.73	87.77	86.07	86.89	4351587
2015-01-13	87.68	87.90	85.20	86.37	5078135
2015-01-14	84.89	86.22	84.27	86.07	10366731
2015-01-15	86.03	86.17	84.30	84.32	6683880
2015-01-16	84.24	84.32	83.05	83.86	10424799
2015-01-20	84.42	84.50	83.19	83.97	5937311
2015-01-21	83.59	85.40	83.59	85.37	6613080
2015-01-22	86.05	87.36	85.43	86.82	5567832
2015-01-23	86.79	87.00	85.20	85.61	5027502
2015-01-26	85.36	86.26	84.90	86.03	8140516
2015-01-27	79.74	81.35	79.10	79.85	27489451
2015-01-28	80.40	81.20	79.96	80.01	14269316
2015-01-29	79.91	80.18	78.81	80.00	9157025
2015-01-30	79.51	80.82	79.42	79.97	8150671
2015-02-02	80.08	80.88	79.49	80.84	7148979
2015-02-03	81.22	84.11	81.15	83.92	10895323
2015-02-04	82.78	83.32	81.66	81.95	8806514
2015-02-05	82.40	83.63	81.87	83.57	6640223
2015-02-06	83.60	84.14	82.80	83.21	5581494
2015-02-09	83.05	84.87	82.95	84.67	7693830
2015-02-10	85.00	85.00	83.46	83.90	6569097
2015-02-11	83.56	83.67	82.24	83.41	5722569
2015-02-12	84.08	84.25	83.31	83.53	4622996
2015-02-13	84.11	85.49	84.03	85.13	5645508
2015-02-17	84.86	85.58	84.20	85.38	3924393
2015-02-18	84.92	85.81	84.58	84.80	3568636
2015-02-19	83.81	84.00	82.21	83.30	5733483
2015-02-20	83.14	84.62	82.40	84.44	6029411
2015-02-23	83.90	83.98	83.14	83.49	5180033
2015-02-24	83.77	84.69	83.60	84.50	3679440
2015-02-25	84.52	85.36	84.17	85.15	3450035
2015-02-26	85.10	85.10	83.56	83.80	4457034
2015-02-27	84.18	84.18	82.89	82.90	4370537
2015-03-02	82.78	83.07	82.24	83.00	4155017
2015-03-03	82.71	83.79	82.65	82.84	4331727
2015-03-04	82.57	82.61	80.83	81.73	6863618
2015-03-05	80.41	81.56	80.06	81.51	7123533
2015-03-06	80.37	81.21	79.55	80.06	7913796
2015-03-09	80.17	81.34	80.10	80.81	4740527
2015-03-10	80.02	80.76	79.74	79.91	4850525
2015-03-11	80.15	80.15	79.26	79.70	4612178
2015-03-12	80.27	80.48	79.80	80.19	3613401
2015-03-13	79.90	79.91	78.19	79.23	7272688
2015-03-16	79.57	80.00	79.06	79.97	3598527
2015-03-17	79.35	79.35	78.25	78.45	6979868
2015-03-18	78.25	81.44	78.25	81.33	12154273
2015-03-19	80.50	80.50	79.56	80.09	5236161
2015-03-20	80.62	81.25	80.19	81.19	8216642
2015-03-23	81.19	81.92	81.02	81.09	4704036
2015-03-24	81.15	81.20	80.20	80.48	3978741
2015-03-25	81.03	81.04	79.83	79.86	4803045
2015-03-26	79.64	80.80	79.51	79.88	4238537
2015-03-27	79.46	79.88	78.76	79.67	6336976
2015-03-30	80.01	81.52	80.00	81.37	4621215
2015-03-31	80.51	80.65	79.81	80.03	4848638
2015-04-01	80.03	80.52	79.39	79.64	4446226
2015-04-02	79.60	80.50	79.40	80.24	3556034
2015-04-06	80.35	82.00	79.98	81.49	4496290
2015-04-07	81.22	81.43	80.50	80.54	3526299
2015-04-08	80.84	81.24	79.92	80.44	4196156
2015-04-09	80.50	81.21	80.28	80.68	4291850
2015-04-10	81.10	82.80	80.74	82.60	6831923
2015-04-13	82.60	82.61	81.60	82.14	5293899
2015-04-14	82.55	83.24	81.54	83.00	5898718
2015-04-15	83.29	85.73	83.00	85.16	9643762
2015-04-16	84.40	84.90	84.00	84.34	5692312
2015-04-17	83.50	83.59	82.66	83.28	5313991
2015-04-20	83.96	84.75	83.88	84.60	3914620
2015-04-21	84.66	84.97	83.61	83.92	5620905
2015-04-22	84.13	84.94	83.09	84.87	6520737
2015-04-23	86.85	87.50	83.85	84.79	18917562
2015-04-24	84.70	85.17	84.02	84.60	5848686
2015-04-27	84.77	85.94	84.40	85.33	5911992
2015-04-28	85.42	86.22	84.50	86.20	5736474
2015-04-29	85.69	87.92	85.46	87.50	7021763
2015-04-30	86.85	87.30	86.23	86.88	5460102
2015-05-01	87.69	88.28	86.76	87.37	4850105
2015-05-04	87.73	87.96	87.17	87.30	2754510
2015-05-05	87.57	88.22	86.70	87.00	4623680
2015-05-06	87.75	87.94	86.42	86.99	4465477
2015-05-07	86.65	86.88	85.89	86.43	3892784
2015-05-08	87.78	87.84	86.70	87.31	3577060
2015-05-11	88.40	89.44	88.09	88.77	6882568
2015-05-12	88.19	88.34	87.26	88.16	4066384
2015-05-13	88.59	89.07	88.21	88.44	3179214
2015-05-14	88.78	89.59	88.65	88.74	3228419
2015-05-15	88.50	88.56	87.60	88.43	3204989
2015-05-18	88.39	88.50	87.65	88.29	3074689
2015-05-19	87.89	87.91	86.51	87.24	5676841
2015-05-20	87.63	88.13	87.13	87.93	3841547
2015-05-21	88.23	89.62	87.94	89.33	8155485
2015-05-22	89.18	89.50	88.63	88.63	3483791
2015-05-26	88.13	88.15	87.29	87.84	3149610
2015-05-27	87.99	88.82	87.65	87.92	4517116
2015-05-28	87.33	87.45	85.73	86.01	5899123
2015-05-29	85.74	86.33	85.11	85.32	4685657
2015-06-01	86.06	86.37	84.70	85.53	3976918
2015-06-02	85.21	86.68	85.07	86.17	2817845
2015-06-03	86.60	87.06	85.81	86.23	2841823
2015-06-04	85.50	86.40	85.32	85.47	3775249
2015-06-05	85.01	86.50	84.91	86.05	3937629
2015-06-08	85.80	86.48	85.78	86.15	3355823
2015-06-09	86.46	87.62	86.42	86.73	3984912
2015-06-10	87.45	88.71	87.36	88.48	4717130
2015-06-11	88.62	88.76	87.92	88.17	2872879
2015-06-12	87.95	88.41	87.57	87.85	2212758
2015-06-15	87.14	87.39	86.35	87.13	2721010
2015-06-16	86.79	87.02	86.24	86.59	2895860
2015-06-17	86.89	87.55	86.32	87.25	3402771
2015-06-18	86.83	87.74	86.83	87.44	3373646
2015-06-19	87.27	87.96	87.15	87.52	3910897
2015-06-22	87.97	88.32	87.71	88.27	3648566
2015-06-23	88.42	88.62	88.01	88.45	2538952
2015-06-24	88.79	88.81	88.07	88.17	3413646
2015-06-25	88.22	88.33	86.66	86.72	3239051
2015-06-26	86.50	86.95	85.81	86.82	4387343
2015-06-29	86.22	86.74	85.10	85.30	4747317
2015-06-30	86.09	86.25	84.80	84.82	4077877
2015-07-01	85.39	85.45	83.54	83.95	5296181
2015-07-02	84.53	84.78	83.85	84.38	2582215
2015-07-06	83.65	84.15	82.73	83.15	4896587
2015-07-07	82.99	84.12	81.85	83.99	5192999
2015-07-08	83.05	83.23	81.76	82.27	4325075
2015-07-09	83.43	83.70	81.46	81.69	4570662
2015-07-10	82.64	82.91	81.87	82.15	3495037
2015-07-13	82.87	84.03	82.68	83.64	4228547
2015-07-14	83.53	84.68	83.52	84.46	3797675
2015-07-15	84.55	84.86	83.75	84.16	3661720
2015-07-16	84.75	84.89	83.41	83.76	3685980
2015-07-17	83.55	83.65	82.76	83.16	2931544
2015-07-20	83.06	83.29	82.14	82.25	4291418
2015-07-21	81.80	82.89	81.25	82.22	4691892
2015-07-22	81.00	81.12	79.15	79.76	10180685
2015-07-23	77.70	79.04	76.65	76.88	13909914
2015-07-24	76.91	77.09	75.85	76.10	9175903
2015-07-27	75.18	75.72	74.77	75.32	10269561
2015-07-28	75.92	78.15	75.79	77.78	15699009
2015-07-29	77.30	77.46	76.51	77.33	13794814
2015-07-30	76.98	78.37	76.68	78.35	7386182
2015-07-31	78.60	79.04	78.15	78.63	6203569
2015-08-03	78.42	78.43	76.75	77.26	6443308
2015-08-04	77.33	77.86	76.32	76.60	5822280
2015-08-05	77.50	77.92	76.72	76.88	4581872
2015-08-06	76.98	77.65	76.18	77.46	5609516
2015-08-07	77.52	78.15	76.94	77.29	7851288
2015-08-10	78.04	80.31	77.90	80.16	9041554
2015-08-11	78.73	78.93	77.23	78.04	8992532
2015-08-12	77.31	79.12	76.92	78.92	9362928
2015-08-13	78.55	78.58	77.70	77.76	5662495
2015-08-14	77.66	78.73	77.60	78.49	3811537
2015-08-17	78.13	78.64	77.21	78.54	5226840
2015-08-18	78.51	79.00	78.18	78.82	5146351
2015-08-19	78.25	78.54	77.05	77.41	5862685
2015-08-20	77.28	77.83	76.41	76.41	7767308
2015-08-21	75.94	76.30	74.96	75.00	11805535
2015-08-24	71.82	74.88	70.23	72.82	15209346
2015-08-25	75.22	75.49	72.03	72.06	9427167
2015-08-26	73.82	74.08	72.53	73.87	8288142
2015-08-27	75.04	76.22	74.23	75.66	8537681
2015-08-28	75.19	76.02	74.63	75.95	6649476
2015-08-31	75.32	76.77	74.90	76.44	7019552
2015-09-01	74.50	75.94	74.46	74.90	9053087
2015-09-02	75.90	76.16	74.95	76.10	5325877
2015-09-03	75.95	76.01	73.78	74.45	11077090
2015-09-04	73.00	73.66	72.35	73.10	12007985
2015-09-08	74.58	74.62	73.56	74.30	5647846
2015-09-09	75.00	75.20	72.78	72.96	5859208
2015-09-10	72.89	73.31	72.03	72.42	6109060
2015-09-11	72.23	72.92	71.88	72.63	4413804
2015-09-14	72.35	72.89	72.01	72.77	4232153
2015-09-15	73.02	74.74	72.65	74.58	5109378
2015-09-16	74.85	75.87	74.58	75.64	5225786
2015-09-17	75.40	75.68	73.91	74.06	7744980
2015-09-18	73.33	73.50	71.61	71.86	9260117
2015-09-21	72.30	72.84	71.91	72.16	7594884
2015-09-22	71.12	71.80	70.64	71.68	5717310
2015-09-23	71.67	71.81	70.16	70.20	4754274
2015-09-24	66.20	66.70	64.65	65.80	22589648
2015-09-25	65.00	65.77	64.74	64.98	12365079
2015-09-28	64.24	64.32	62.99	63.79	12572047
2015-09-29	63.65	65.39	63.60	64.31	8784416
2015-09-30	64.95	65.64	64.15	65.36	7850349
2015-10-01	65.63	66.10	63.61	64.39	7932950
2015-10-02	63.79	65.73	63.10	65.70	8782659
2015-10-05	66.69	69.48	66.52	69.18	10661917
2015-10-06	69.54	71.15	69.08	70.82	9664115
2015-10-07	71.36	72.71	69.15	70.38	8395984
2015-10-08	70.32	72.18	69.85	71.84	6091642
2015-10-09	72.34	72.49	70.86	71.30	5573530
2015-10-12	71.51	71.53	70.32	70.50	4643461
2015-10-13	69.96	71.03	69.26	70.17	4724800
2015-10-14	70.11	71.06	69.57	70.71	4042685
2015-10-15	70.47	70.92	69.76	70.83	4547862
2015-10-16	70.62	70.84	69.11	69.68	8309968
2015-10-19	69.25	69.47	68.80	69.27	5711976
2015-10-20	68.86	71.19	68.51	70.27	6385839
2015-10-21	70.59	71.90	69.58	69.67	8730217
2015-10-22	67.92	72.83	67.81	70.88	13909175
2015-10-23	71.71	72.43	70.66	71.75	7942513
2015-10-26	71.79	72.30	71.42	71.52	6254526
2015-10-27	70.18	71.08	68.34	70.39	8280526
2015-10-28	70.75	72.11	70.48	71.97	5486887
2015-10-29	71.49	72.57	71.28	71.97	4321267
2015-10-30	72.27	73.28	71.63	72.99	7388715
2015-11-02	73.00	74.64	72.83	74.34	5876460
2015-11-03	74.44	75.32	74.20	74.75	5006120
2015-11-04	75.34	75.93	74.33	74.55	5478664
2015-11-05	74.65	75.56	73.21	74.22	6238869
2015-11-06	73.42	73.85	72.33	73.84	5538588
2015-11-09	73.43	73.61	71.48	71.89	5914778
2015-11-10	71.79	72.58	71.63	72.43	4373753
2015-11-11	72.54	72.85	71.82	71.91	4190694
2015-11-12	70.82	70.99	68.41	68.66	8731745
2015-11-13	68.70	70.13	68.50	69.63	6429566
2015-11-16	69.48	70.62	69.23	70.39	5167643
2015-11-17	70.13	70.36	69.05	69.39	4811991
2015-11-18	69.90	70.45	69.38	70.32	3788345
2015-11-19	69.50	70.11	68.60	70.02	6296006
2015-11-20	70.48	71.21	70.16	71.14	6495068
2015-11-23	70.98	71.90	70.89	71.02	3847626
2015-11-24	70.78	71.71	70.44	71.40	3846515
2015-11-25	71.74	71.89	70.73	71.49	3492996
2015-11-27	71.18	71.53	70.70	71.22	1642061
2015-11-30	71.33	72.79	71.15	72.65	5632904
2015-12-01	72.33	72.64	70.85	71.56	6578365
2015-12-02	71.20	72.13	70.62	71.03	5068182
2015-12-03	71.15	71.22	69.37	69.64	8130772
2015-12-04	69.36	70.03	68.80	69.98	5252014
2015-12-07	68.68	68.73	67.72	68.36	6805880
2015-12-08	66.99	67.16	66.18	66.54	6866300
2015-12-09	66.30	67.02	65.16	65.91	8578009
2015-12-10	65.98	67.09	65.91	66.38	5768745
2015-12-11	65.38	66.10	64.48	65.43	7572606
2015-12-14	65.63	66.18	64.73	66.12	7371132
2015-12-15	65.46	66.96	65.24	66.75	6061216
2015-12-16	66.22	67.88	66.14	67.72	6747572
2015-12-17	67.18	67.51	64.88	64.90	6799955
2015-12-18	64.60	65.87	64.10	65.11	13490891
2015-12-21	65.59	65.82	64.38	65.24	5311466
2015-12-22	66.25	68.79	66.11	68.41	9697151
2015-12-23	69.59	70.49	68.99	69.89	7586275
2015-12-24	69.75	69.90	69.06	69.38	2322144
2015-12-28	69.12	69.18	68.03	68.58	3883953
2015-12-29	69.22	69.57	68.62	69.19	3539541
2015-12-30	68.66	69.63	68.57	68.69	3158522
2015-12-31	68.45	69.10	67.94	67.96	4356425
2016-01-04	66.88	68.09	65.72	67.99	8586866
2016-01-05	68.38	68.44	66.42	67.28	6139106
2016-01-06	65.98	66.85	65.62	66.22	6639331
2016-01-07	65.08	65.52	63.66	63.94	8601469
2016-01-08	64.33	64.53	62.93	63.29	8278452
2016-01-11	63.67	63.70	60.85	61.47	9669420
2016-01-12	62.44	62.50	60.39	61.60	8593098
2016-01-13	62.07	62.76	60.39	60.89	7237267
2016-01-14	61.24	62.97	60.38	62.27	9241846
2016-01-15	59.52	60.09	58.75	59.87	12674531
2016-01-19	60.26	60.54	58.48	59.03	8501082
2016-01-20	58.08	59.38	56.36	58.81	10857685
2016-01-21	59.00	60.42	58.25	59.69	8798285
2016-01-22	61.23	62.56	60.60	60.98	7815583
2016-01-25	58.96	59.35	57.76	57.91	10971519
2016-01-26	58.40	59.66	58.09	59.16	8141879
2016-01-27	58.43	59.89	57.46	58.32	11013841
2016-01-28	62.01	62.45	58.57	61.08	13567031
2016-01-29	61.69	62.29	60.76	62.24	8221025
2016-02-01	61.97	63.08	61.38	62.70	5955727
2016-02-02	61.28	61.55	60.48	60.67	6282253
2016-02-03	61.47	63.60	59.80	63.27	8332086
2016-02-04	63.60	66.99	63.60	65.96	12598022
2016-02-05	65.67	66.76	65.18	66.12	7463722
2016-02-08	65.42	65.64	63.66	64.58	6315489
2016-02-09	63.90	64.41	63.12	63.93	5638462
2016-02-10	64.27	64.38	62.00	62.14	5955353
2016-02-11	60.91	62.31	60.51	61.41	7055006
2016-02-12	61.99	63.47	61.82	63.15	4297399
2016-02-16	64.16	65.55	63.51	65.21	4819413
2016-02-17	66.00	67.79	65.72	67.26	7373841
2016-02-18	67.15	67.60	65.14	66.12	6175536
2016-02-19	64.92	65.52	64.08	65.42	4994876
2016-02-22	66.41	67.52	66.35	67.31	5787709
2016-02-23	67.11	67.24	65.70	65.78	5599379
2016-02-24	64.70	65.97	63.07	65.88	6439213
2016-02-25	65.89	66.47	64.84	66.47	4277172
2016-02-26	67.39	68.00	66.45	66.87	4149840
2016-02-29	67.14	68.58	66.49	67.70	8643242
2016-03-01	68.44	69.49	67.34	69.09	4451551
2016-03-02	68.75	69.93	68.21	69.38	4801267
2016-03-03	69.62	72.08	69.39	71.75	7172732
2016-03-04	72.09	73.96	71.54	72.84	9521480
2016-03-07	72.80	75.73	72.80	74.77	10740436
2016-03-08	73.78	74.11	71.52	71.73	8748400
2016-03-09	72.33	72.70	71.26	71.87	4907917
2016-03-10	72.03	72.03	70.49	71.36	6352402
2016-03-11	72.36	73.10	72.28	72.80	4786968
2016-03-14	72.73	73.44	72.13	72.73	5057836
2016-03-15	71.44	72.47	70.86	72.44	4674745
2016-03-16	72.59	74.51	72.20	74.34	6641173
2016-03-17	74.20	76.30	73.52	75.90	13314286
2016-03-18	76.08	76.94	74.64	75.47	13750189
2016-03-21	75.53	76.35	75.04	75.89	4315719
2016-03-22	75.59	76.08	75.24	75.55	3625604
2016-03-23	74.97	75.12	73.57	73.68	5352806
2016-03-24	72.93	75.35	72.73	75.29	7036135
2016-03-28	75.15	75.55	74.46	75.32	3425427
2016-03-29	74.97	76.05	74.19	76.01	4085003
2016-03-30	76.94	77.25	76.01	76.51	4886350
2016-03-31	76.30	77.13	76.24	76.54	4348712
2016-04-01	75.65	76.87	74.67	76.79	4878268
2016-04-04	76.56	77.04	75.42	75.72	4349645
2016-04-05	75.32	75.85	74.60	75.24	4386806
2016-04-06	75.52	75.57	73.70	75.22	4929773
2016-04-07	74.49	74.68	73.76	74.17	4800823
2016-04-08	75.03	75.25	74.00	74.35	4911253
2016-04-11	74.61	75.78	74.61	74.63	3904792
2016-04-12	75.06	76.74	74.47	76.10	5129572
2016-04-13	76.87	79.16	76.56	79.13	9365677
2016-04-14	79.44	79.72	78.37	79.05	5372265
2016-04-15	79.38	79.78	78.73	79.17	5508520
2016-04-18	78.47	79.87	78.14	79.25	4822226
2016-04-19	79.99	80.89	79.46	80.39	6283526
2016-04-20	80.25	80.60	79.30	79.74	5356828
2016-04-21	78.75	79.58	78.19	78.66	6509134
2016-04-22	78.93	79.18	77.20	78.32	10099567
2016-04-25	78.50	78.86	76.20	76.79	8079757
2016-04-26	77.15	77.74	76.47	77.65	6085885
2016-04-27	77.98	78.89	77.60	78.68	4459292
2016-04-28	78.03	79.17	77.60	77.75	4844552
2016-04-29	78.02	79.00	77.32	77.72	7702702
2016-05-02	77.35	78.07	76.62	77.84	3330126
2016-05-03	76.85	77.10	75.59	76.36	4790914
2016-05-04	76.18	76.31	73.90	74.24	6938083
2016-05-05	74.15	74.60	72.70	72.79	8071202
2016-05-06	72.16	73.42	71.62	73.36	6942753
2016-05-09	72.33	72.63	70.57	70.78	9404968
2016-05-10	70.78	72.71	70.59	72.51	6507276
2016-05-11	72.85	73.61	72.36	72.43	4691884
2016-05-12	72.92	73.24	71.18	71.70	4526474
2016-05-13	71.63	71.78	70.06	70.07	6417240
2016-05-16	70.39	71.70	70.10	70.70	4515923
2016-05-17	70.70	72.18	70.45	71.05	4841860
2016-05-18	70.62	71.87	70.08	70.59	5165969
2016-05-19	69.93	70.12	69.04	69.43	6137069
2016-05-20	70.00	70.78	69.75	69.87	5731635
2016-05-23	69.80	70.95	69.59	70.40	4001962
2016-05-24	70.78	71.25	70.25	71.09	3872377
2016-05-25	71.63	72.70	71.26	72.57	5042898
2016-05-26	73.24	73.59	72.06	72.08	4146439
2016-05-27	72.15	72.20	71.50	71.96	3002130
2016-05-31	72.03	73.17	71.95	72.51	4072620
2016-06-01	71.98	72.49	71.27	72.27	2699924
2016-06-02	72.60	73.64	72.28	73.62	4615267
2016-06-03	73.65	75.14	73.10	75.04	6619331
2016-06-06	75.36	76.53	75.11	76.42	4775107
2016-06-07	76.53	77.28	76.44	76.81	4235114
2016-06-08	77.50	78.70	77.26	78.11	5987837
2016-06-09	77.39	77.50	76.64	77.16	3784630
2016-06-10	76.32	76.56	75.38	76.03	4879492
2016-06-13	75.70	76.34	75.23	75.23	4086711
2016-06-14	75.06	75.55	73.95	74.86	4058441
2016-06-15	75.19	75.95	74.34	75.07	3802022
2016-06-16	74.41	75.14	73.35	74.99	4064770
2016-06-17	75.35	76.66	75.24	75.93	5442037
2016-06-20	76.91	77.35	76.39	76.43	4090835
2016-06-21	76.45	76.90	76.01	76.49	3292083
2016-06-22	76.89	77.09	76.18	76.43	3056831
2016-06-23	77.66	78.25	77.22	78.22	3600824
2016-06-24	75.20	75.61	72.99	73.03	12179523
2016-06-27	72.50	72.71	70.53	71.38	7361643
2016-06-28	72.24	72.90	71.51	72.52	4743725
2016-06-29	73.25	74.40	72.79	74.23	4015420
2016-06-30	74.17	75.85	73.97	75.81	4695512
2016-07-01	75.38	76.99	75.32	76.45	4630059
2016-07-05	75.66	75.95	73.70	74.38	4776310
2016-07-06	74.59	74.87	73.46	74.83	3740499
2016-07-07	75.07	75.73	74.38	75.05	3080886
2016-07-08	75.92	77.43	75.78	77.37	5491482
2016-07-11	78.00	78.54	77.32	77.80	4511317
2016-07-12	78.72	79.94	78.30	79.80	5545755
2016-07-13	79.98	80.33	79.07	79.69	5162537
2016-07-14	80.50	81.00	79.97	80.06	5441707
2016-07-15	80.49	80.80	80.16	79.93	4642078
2016-07-18	79.88	79.89	78.87	79.82	4136743
2016-07-19	79.34	79.77	79.15	79.74	3308355
2016-07-20	79.45	79.86	78.93	79.69	4185481
2016-07-21	80.45	81.38	79.74	80.01	6492232
2016-07-22	79.78	79.79	78.86	79.38	4133834
2016-07-25	79.15	79.19	78.34	78.69	5798090
2016-07-26	79.04	83.00	78.74	82.75	11007577
2016-07-27	82.72	84.29	82.72	84.10	8460932
2016-07-28	83.70	83.71	82.45	82.92	5065610
2016-07-29	82.80	83.14	82.13	82.76	4274241
2016-08-01	82.76	82.88	81.53	81.95	3377149
2016-08-02	82.00	82.19	80.92	81.24	3909479
2016-08-03	81.15	82.30	80.93	82.03	3101710
2016-08-04	81.82	82.54	81.40	81.77	2407526
2016-08-05	82.22	82.96	82.00	82.56	3286094
2016-08-08	83.00	83.79	82.80	83.44	3544827
2016-08-09	83.52	83.75	82.70	82.83	2314884
2016-08-10	83.31	83.31	82.48	82.65	2290307
2016-08-11	83.00	83.65	82.99	83.24	2229261
2016-08-12	83.26	83.78	82.58	83.00	4342839
2016-08-15	83.00	84.28	82.96	84.15	4056023
2016-08-16	84.21	84.36	83.64	84.29	3161753
2016-08-17	84.41	84.73	83.84	84.41	2983391
2016-08-18	83.41	83.61	82.51	83.38	5003053
2016-08-19	83.06	84.38	82.76	83.84	3823918
2016-08-22	83.62	83.78	83.00	83.59	2885000
2016-08-23	83.98	84.68	83.95	84.01	3178360
2016-08-24	83.41	84.10	82.97	83.15	2200583
2016-08-25	83.07	83.17	82.59	82.84	3082906
2016-08-26	83.21	83.90	82.28	82.66	3596799
2016-08-29	82.51	83.35	82.41	83.10	2253599
2016-08-30	82.86	83.15	82.31	82.48	3469384
2016-08-31	82.06	82.34	81.61	81.95	4041706
2016-09-01	81.59	82.00	80.57	81.45	4102195
2016-09-02	82.19	82.37	81.47	81.69	2449377
2016-09-06	82.01	82.23	81.48	82.08	3071022
2016-09-07	82.50	83.73	82.41	83.72	3996655
2016-09-08	83.50	83.96	83.08	83.54	3400487
2016-09-09	82.89	83.00	80.76	80.79	5311576
2016-09-12	80.27	82.12	80.10	81.92	4110772
2016-09-13	81.10	81.26	79.93	80.23	4740645
2016-09-14	80.38	81.62	80.23	81.02	5324824
2016-09-15	80.83	82.35	80.74	82.03	3517811
2016-09-16	81.62	82.08	81.21	82.05	6715374
2016-09-19	82.18	82.35	81.35	81.88	4351240
2016-09-20	82.46	82.67	81.66	81.70	2775339
2016-09-21	82.30	83.49	82.01	83.47	4264276
2016-09-22	83.97	84.45	83.31	83.50	3925245
2016-09-23	83.51	83.58	82.39	82.44	3031533
2016-09-26	82.20	82.68	82.01	82.37	3340788
2016-09-27	82.19	82.88	81.67	82.88	4295596
2016-09-28	83.25	86.66	83.14	86.59	9497066
2016-09-29	86.28	88.85	86.28	87.47	10616376
2016-09-30	87.99	88.98	87.81	88.77	6379056
2016-10-03	88.23	89.19	88.17	88.28	4294645
2016-10-04	88.50	88.95	87.18	87.51	4743263
2016-10-05	88.12	89.87	88.04	89.42	5189453
2016-10-06	88.96	89.66	88.71	89.29	3786939
2016-10-07	89.52	89.74	87.94	88.47	3774152
2016-10-10	89.10	89.50	88.14	88.22	3785658
2016-10-11	89.10	89.32	87.26	87.47	6471919
2016-10-12	87.50	87.75	87.02	87.58	3949984
2016-10-13	86.90	87.07	86.26	86.97	5676991
2016-10-14	87.83	88.42	87.56	87.67	3601023
2016-10-17	87.38	87.72	86.90	87.29	4479743
2016-10-18	88.11	88.20	86.77	87.22	3715717
2016-10-19	87.31	88.28	86.86	87.23	5943908
2016-10-20	87.06	87.27	86.23	86.63	4576568
2016-10-21	85.73	86.63	85.36	86.33	3592524
2016-10-24	86.12	87.13	85.54	85.99	5096454
2016-10-25	85.86	87.65	83.88	84.48	11639239
2016-10-26	83.81	84.39	82.88	84.13	6582085
2016-10-27	84.28	84.34	82.71	83.01	5003224
2016-10-28	83.32	84.17	83.00	83.88	4974567
2016-10-31	84.19	84.38	83.41	83.46	4679376
2016-11-01	83.47	83.65	81.65	82.24	5139628
2016-11-02	82.15	82.15	80.33	81.11	5228562
2016-11-03	81.64	81.67	80.68	81.27	3859001
2016-11-04	81.34	82.90	80.59	82.31	5745833
2016-11-07	83.74	84.16	82.97	83.75	3786427
2016-11-08	83.77	85.00	83.06	84.68	3407727
2016-11-09	89.78	93.20	89.36	91.20	19281888
2016-11-10	92.04	94.95	91.84	93.45	14174371
2016-11-11	93.39	94.34	91.82	93.01	7369906
2016-11-14	93.25	95.50	93.02	94.17	7552789
2016-11-15	93.46	94.46	92.64	94.44	4645386
2016-11-16	93.77	94.40	92.84	93.35	3297156
2016-11-17	93.50	93.50	92.40	92.78	3942223
2016-11-18	93.01	93.40	91.90	92.34	4715937
2016-11-21	93.13	93.85	92.78	92.90	3783223
2016-11-22	93.40	93.71	92.80	93.62	3172772
2016-11-23	94.81	96.42	94.22	96.18	6571098
2016-11-25	95.96	96.44	95.21	95.81	2006880
2016-11-28	95.51	95.86	94.47	94.90	4916004
2016-11-29	94.00	94.57	93.63	94.04	3806021
2016-11-30	95.75	95.90	94.35	95.56	4641863
2016-12-01	96.00	97.39	94.05	96.24	9361618
2016-12-02	95.36	96.15	94.93	95.14	5038257
2016-12-05	95.87	95.99	94.15	94.45	4980335
2016-12-06	94.10	95.31	94.07	95.22	3663143
2016-12-07	95.25	97.33	94.93	97.33	4901054
2016-12-08	97.26	97.40	96.13	96.27	3861626
2016-12-09	96.23	96.30	95.19	95.53	6550220
2016-12-12	96.01	96.65	94.91	95.08	3597051
2016-12-13	95.74	96.50	95.18	96.02	3803344
2016-12-14	95.77	96.00	93.61	93.74	5647437
2016-12-15	93.80	94.73	93.05	94.53	4200139
2016-12-16	94.35	94.48	92.53	92.58	7872713
2016-12-19	91.93	92.78	91.00	92.71	3856324
2016-12-20	93.64	94.83	93.30	94.34	4302415
2016-12-21	94.26	94.30	93.68	93.82	2829309
2016-12-22	93.78	94.45	93.72	94.12	2534883
2016-12-23	93.79	94.40	93.64	94.32	1545895
2016-12-27	94.34	94.80	94.10	94.55	1735397
2016-12-28	94.60	94.90	92.82	93.15	2700257
2016-12-29	93.28	93.85	93.00	93.29	2387183
2016-12-30	93.04	93.25	92.33	92.74	3471158
2017-01-03	94.00	95.19	93.25	93.99	5054885
2017-01-04	94.46	94.50	93.43	93.57	3772050
2017-01-05	93.18	94.46	92.42	93.00	4698750
2017-01-06	93.45	93.60	92.41	93.04	4023073
2017-01-09	92.93	93.49	92.20	92.37	3095018
2017-01-10	92.98	94.44	92.77	93.83	3980193
2017-01-11	94.47	94.75	93.39	94.65	3720504
2017-01-12	94.37	94.37	92.78	93.99	3102819
2017-01-13	94.07	94.63	93.68	94.48	2609480
2017-01-17	94.24	94.29	93.22	92.80	5040301
2017-01-18	92.79	93.42	92.53	93.33	3425712
2017-01-19	93.58	93.98	92.96	93.38	3540068
2017-01-20	94.01	95.00	93.62	94.58	5045228
2017-01-23	94.60	94.74	93.56	94.46	3254899
2017-01-24	95.02	96.73	94.80	96.24	5768201
2017-01-25	97.82	98.59	97.32	98.15	7557915
2017-01-26	98.45	98.98	96.02	97.22	9097281
2017-01-27	97.69	99.46	97.50	98.99	6371428
2017-01-30	98.40	98.59	96.57	96.79	5221787
2017-01-31	96.59	96.63	94.59	95.66	5724663
2017-02-01	95.81	96.52	94.40	95.11	3582499
2017-02-02	94.77	95.13	93.50	93.77	3807479
2017-02-03	94.32	94.45	92.81	93.28	4677910
2017-02-06	92.81	93.12	92.43	92.87	4621278
2017-02-07	94.32	94.92	93.02	93.31	4995605
2017-02-08	93.00	93.00	92.11	92.91	4083514
2017-02-09	93.06	94.18	92.69	93.96	3994308
2017-02-10	94.87	96.62	94.50	96.31	5600224
2017-02-13	97.69	99.05	97.16	98.50	6995085
2017-02-14	98.29	98.74	97.26	98.09	4342641
2017-02-15	98.11	99.02	98.00	99.02	4325979
2017-02-16	99.05	99.07	97.80	98.26	3062422
2017-02-17	98.07	98.95	97.54	98.85	3631547
2017-02-21	98.87	99.20	97.92	98.10	3916568
2017-02-22	98.04	98.73	97.62	98.20	3031129
2017-02-23	98.44	98.50	95.12	95.55	6024786
2017-02-24	94.86	95.50	93.50	95.48	5018244
2017-02-27	95.48	97.52	95.12	97.44	5444968
2017-02-28	97.24	97.60	96.44	96.66	3951691
2017-03-01	98.20	98.97	97.43	98.58	5564894
2017-03-02	98.49	98.73	92.84	94.36	23059151
2017-03-03	94.36	95.90	94.21	95.12	8178213
2017-03-06	94.32	95.94	94.10	95.66	4706107
2017-03-07	95.65	96.23	94.76	95.93	4683089
2017-03-08	94.10	95.48	92.86	93.23	9370375
2017-03-09	92.45	93.22	90.41	91.39	9260934
2017-03-10	91.89	93.10	90.81	92.31	7168974
2017-03-13	93.33	93.53	92.26	92.64	4376144
2017-03-14	91.22	92.00	90.62	91.86	5781058
2017-03-15	92.37	93.79	92.06	93.36	6434599
2017-03-16	93.97	94.09	92.64	92.85	3717911
2017-03-17	92.99	93.32	92.65	92.91	7141421
2017-03-20	93.13	95.48	92.89	95.40	6516200
2017-03-21	95.38	95.39	92.09	92.43	7720164
2017-03-22	92.00	93.13	91.72	92.43	5035553
2017-03-23	92.45	93.00	91.96	92.23	2586255
2017-03-24	92.24	93.24	91.56	92.15	3634569
2017-03-27	90.90	91.97	90.34	91.51	3425749
2017-03-28	91.56	93.16	91.51	92.95	3866074
2017-03-29	92.76	93.25	92.40	92.86	2513702
2017-03-30	92.98	93.37	92.40	93.22	3672610
2017-03-31	92.63	93.24	92.02	92.76	4020648
2017-04-03	92.43	92.84	91.00	92.27	3685857
2017-04-04	93.89	94.78	93.06	94.13	5797548
2017-04-05	94.92	96.73	93.96	94.24	6061256
2017-04-06	94.42	96.42	94.26	95.82	5421615
2017-04-07	95.87	96.62	95.42	95.52	4463804
2017-04-10	96.31	97.89	96.10	97.14	5168332
2017-04-11	97.30	97.31	95.67	97.10	4250436
2017-04-12	96.69	96.77	94.66	94.86	4773941
2017-04-13	94.60	94.86	93.09	93.10	4705994
2017-04-17	93.69	94.35	93.49	94.14	3719144
2017-04-18	93.50	94.54	93.12	94.39	3311018
2017-04-19	94.86	95.97	93.29	92.70	5550388
2017-04-20	93.28	94.96	92.98	94.66	4852517
2017-04-21	95.19	95.25	93.81	94.32	4128655
2017-04-24	95.84	97.06	95.80	96.81	6739398
2017-04-25	102.88	104.89	102.00	104.42	18383507
2017-04-26	103.80	105.98	103.64	104.66	9856082
2017-04-27	104.05	104.24	102.56	102.68	6727449
2017-04-28	102.83	103.53	102.23	102.26	4015957
2017-05-01	102.65	102.99	101.41	102.00	4512654
2017-05-02	102.27	102.71	101.25	101.51	4516369
2017-05-03	101.04	102.17	100.78	101.54	4278374
2017-05-04	101.44	101.50	98.64	99.39	7271600
2017-05-05	99.50	99.99	99.02	99.64	4086754
2017-05-08	99.48	100.10	98.94	99.37	5094647
2017-05-09	99.72	100.21	99.25	99.29	9742039
2017-05-10	99.72	100.71	99.30	100.36	4697268
2017-05-11	101.90	101.92	100.15	100.99	5220286
2017-05-12	100.59	100.95	100.17	100.71	4111987
2017-05-15	101.59	102.56	101.41	102.42	3756092
2017-05-16	102.75	102.80	101.27	102.34	3115859
2017-05-17	101.00	101.65	99.89	100.14	4618515
2017-05-18	99.14	100.67	97.74	100.22	5931547
2017-05-19	101.57	102.86	101.27	102.43	4636549
2017-05-22	102.67	103.05	101.81	102.29	4377007
2017-05-23	102.30	103.75	102.06	103.63	3327626
2017-05-24	103.33	104.91	103.15	103.95	5174710
2017-05-25	104.45	105.94	104.24	105.02	5220575
2017-05-26	105.00	105.71	104.62	105.66	2894109
2017-05-30	105.26	105.86	105.01	105.47	3211672
2017-05-31	105.25	105.76	103.60	105.43	4131439
2017-06-01	105.77	106.43	105.16	105.65	4211339
2017-06-02	105.67	106.76	105.18	105.95	3702809
2017-06-05	105.58	107.17	105.14	105.20	4319496
2017-06-06	104.79	105.52	104.06	104.55	3800243
2017-06-07	104.30	104.69	102.45	103.51	5121650
2017-06-08	103.80	105.39	103.61	105.01	4649344
2017-06-09	105.09	107.02	105.03	105.92	3881020
2017-06-12	105.65	106.35	104.90	106.07	4167423
2017-06-13	106.18	106.66	105.51	105.75	3522709
2017-06-14	105.80	105.99	103.99	104.71	4100230
2017-06-15	103.80	106.64	103.80	106.40	5974059
2017-06-16	106.76	107.91	106.40	107.60	7350440
2017-06-19	107.95	108.04	106.67	107.49	4347630
2017-06-20	108.06	108.18	106.92	107.04	5314140
2017-06-21	106.63	106.76	103.15	103.47	6274065
2017-06-22	103.57	104.66	103.49	103.84	3652480
2017-06-23	102.50	104.27	102.30	104.11	12089818
2017-06-26	104.66	105.63	103.44	104.25	2857661
2017-06-27	104.50	105.23	103.69	103.93	3380676
2017-06-28	104.85	106.63	104.76	106.45	4118284
2017-06-29	106.45	106.97	104.81	105.64	3550032
2017-06-30	106.10	108.04	105.83	107.46	4702148
2017-07-03	106.51	107.84	106.48	106.97	2404896
2017-07-05	107.00	107.88	106.65	107.49	3483617
2017-07-06	107.23	107.89	106.30	106.51	2921670
2017-07-07	106.61	107.58	105.85	106.92	2767868
2017-07-10	106.73	108.49	106.24	107.84	2951468
2017-07-11	107.91	108.47	107.05	108.24	2559920
2017-07-12	108.92	110.00	108.84	108.96	3611614
2017-07-13	108.89	109.25	107.97	108.47	3051071
2017-07-14	108.55	109.36	108.05	108.77	4480218
2017-07-17	108.00	109.38	107.98	108.06	2969519
2017-07-18	108.22	108.22	106.57	107.07	3984361
2017-07-19	107.30	108.00	107.14	107.85	2857917
2017-07-20	107.88	108.15	107.06	107.32	3759740
2017-07-21	106.71	106.95	105.11	106.59	4258115
2017-07-24	107.86	108.50	107.29	108.18	5980369
2017-07-25	113.24	114.89	111.80	114.54	14264596
2017-07-26	114.25	114.54	113.08	113.52	5741249
2017-07-27	113.72	114.39	113.25	114.37	5583481
2017-07-28	114.45	114.90	113.48	114.10	4704478
2017-07-31	114.50	114.66	113.69	113.95	4486013
2017-08-01	114.27	114.43	112.52	113.10	3683681
2017-08-02	113.15	113.58	112.09	113.09	2830626
2017-08-03	112.85	113.72	112.85	113.56	2438868
2017-08-04	113.88	114.64	113.45	114.35	2631896
2017-08-07	114.48	114.99	114.30	114.71	2269385
2017-08-08	114.59	115.25	114.19	114.41	2601217
2017-08-09	114.39	115.46	114.11	114.34	3170051
2017-08-10	113.89	114.13	112.86	113.15	3186723
2017-08-11	113.07	113.67	112.75	112.85	2130558
2017-08-14	113.46	114.37	113.27	113.71	1968916
2017-08-15	114.00	114.23	113.32	113.65	2826822
2017-08-16	113.81	114.51	113.63	114.12	2268555
2017-08-17	114.00	114.37	113.14	113.14	2905050
2017-08-18	112.99	114.64	112.69	113.92	3875693
2017-08-21	113.75	114.09	113.27	113.60	3137367
2017-08-22	114.21	115.86	114.00	115.82	3881054
2017-08-23	115.00	115.38	114.75	114.75	2447632
2017-08-24	115.00	115.05	114.39	114.78	1861155
2017-08-25	115.47	116.64	115.15	115.35	3282217
2017-08-28	115.76	116.06	114.66	115.07	2011033
2017-08-29	114.38	116.60	114.30	116.01	4355661
2017-08-30	116.12	117.69	115.88	117.55	3401022
2017-08-31	117.95	118.83	117.35	117.49	3357695
2017-09-01	117.49	118.82	117.40	118.28	2992226
2017-09-05	118.14	119.13	117.82	118.30	3830667
2017-09-06	118.75	119.19	116.98	116.98	4292595
2017-09-07	117.38	117.93	116.50	117.77	3270114
2017-09-08	117.23	118.85	117.00	117.82	2786971
2017-09-11	118.82	118.92	117.47	118.87	3527473
2017-09-12	119.19	121.39	119.06	120.94	5554631
2017-09-13	120.50	121.00	119.41	119.63	2532234
2017-09-14	119.79	120.79	119.21	120.48	2904856
2017-09-15	121.01	121.57	120.31	121.37	4610125
2017-09-18	123.62	124.43	122.85	123.83	4349014
2017-09-19	123.96	124.93	123.76	124.74	3050029
2017-09-20	124.97	125.28	124.18	124.85	3151576
2017-09-21	124.52	125.04	123.82	124.79	2615367
2017-09-22	124.58	125.42	124.35	124.43	2616709
2017-09-25	124.37	124.78	123.65	124.32	3268466
2017-09-26	124.70	125.07	124.32	124.51	2302141
2017-09-27	125.21	125.42	124.34	124.52	2140644
2017-09-28	123.91	125.28	123.62	125.23	2067779
2017-09-29	125.35	125.55	124.51	124.71	2273463
2017-10-02	124.40	124.83	123.95	124.72	2502628
2017-10-03	124.98	125.53	124.35	125.51	2166124
2017-10-04	125.69	127.09	125.60	126.74	2792495
2017-10-05	126.80	126.91	126.01	126.40	2496551
2017-10-06	126.12	126.99	125.98	126.93	2697410
2017-10-09	126.92	126.93	125.94	126.88	1976176
2017-10-10	127.52	128.29	127.27	128.19	4414772
2017-10-11	128.17	128.85	127.67	128.60	2177836
2017-10-12	128.40	130.16	128.38	129.99	3372320
2017-10-13	131.00	131.41	129.20	130.71	3478191
2017-10-16	131.25	132.12	130.94	131.47	2914192
2017-10-17	131.14	131.47	130.32	130.54	2380342
2017-10-18	130.50	131.65	130.50	131.29	2511437
2017-10-19	131.00	131.63	129.40	130.77	4837581
2017-10-20	131.34	131.91	130.48	131.36	3086775
2017-10-23	131.95	132.34	131.16	131.68	5549532
2017-10-24	140.06	140.44	136.63	138.24	18886700
2017-10-25	137.21	137.83	134.79	136.84	7438581
2017-10-26	136.88	138.24	136.85	136.94	5745354
2017-10-27	136.92	138.40	136.90	137.81	4064593
2017-10-30	137.30	137.81	136.48	136.49	3044543
2017-10-31	136.50	136.62	135.08	135.80	3988311
2017-11-01	135.67	137.30	135.43	136.29	3629020
2017-11-02	136.42	136.99	135.69	136.47	2722613
2017-11-03	136.48	136.95	136.36	136.63	2105357
2017-11-06	136.80	138.45	136.79	137.71	2780869
2017-11-07	137.80	138.90	136.66	138.81	3222106
2017-11-08	138.40	138.75	137.18	137.29	1933255
2017-11-09	136.44	136.75	134.65	135.34	2940871
2017-11-10	135.09	136.89	135.07	136.48	2017641
2017-11-13	135.53	136.55	134.87	136.53	1894148
2017-11-14	138.00	138.12	136.47	137.54	3041283
2017-11-15	136.48	136.76	133.81	134.10	3746182
2017-11-16	135.47	137.41	135.10	136.36	2813638
2017-11-17	135.80	136.36	135.02	136.13	2312700
2017-11-20	136.44	137.81	136.25	136.91	2124623
2017-11-21	137.77	138.00	137.17	137.60	2221427
2017-11-22	138.22	138.42	137.20	138.01	4887659
2017-11-24	138.10	138.42	137.34	137.39	944517
2017-11-27	137.47	138.27	136.89	137.19	2585375
2017-11-28	137.51	139.00	137.27	138.99	2592701
2017-11-29	139.00	139.21	137.20	138.06	3098231
2017-11-30	138.90	141.33	137.11	141.15	7507820
2017-12-01	141.60	142.40	138.38	141.52	5481644
2017-12-04	144.25	145.19	141.44	141.50	4922287
2017-12-05	141.75	142.19	139.73	140.14	3884080
2017-12-06	140.15	141.14	139.50	140.34	2881368
2017-12-07	139.78	143.00	139.19	142.89	2977117
2017-12-08	143.87	144.32	142.93	143.86	2490056
2017-12-11	144.63	144.71	143.48	143.77	1913470
2017-12-12	143.49	144.80	143.21	143.42	3397071
2017-12-13	144.18	149.05	144.07	148.57	6486536
2017-12-14	148.85	149.00	145.88	146.28	4616889
2017-12-15	147.35	147.84	145.49	146.69	7931739
2017-12-18	147.75	149.81	146.80	149.77	3534846
2017-12-19	149.90	151.09	148.53	150.91	3554140
2017-12-20	151.93	152.60	150.70	152.52	3076024
2017-12-21	152.69	155.10	151.81	154.64	4017431
2017-12-22	154.77	155.80	153.95	155.75	2486378
2017-12-26	156.04	156.98	155.66	156.44	1870565
2017-12-27	156.94	157.69	156.31	157.52	2520486
2017-12-28	157.94	158.65	157.23	158.42	4064049
2017-12-29	158.05	158.50	157.51	157.58	2616142
2018-01-02	158.30	159.39	156.03	157.04	5108362
2018-01-03	157.04	157.49	155.40	157.28	4146054
2018-01-04	157.89	159.58	157.02	159.44	4865769
2018-01-05	160.26	162.05	159.64	161.96	3945401
2018-01-08	164.11	166.43	162.55	166.03	5929202
2018-01-09	166.33	167.41	165.09	166.43	4522913
2018-01-10	165.90	167.53	164.50	165.87	5478633
2018-01-11	166.90	169.53	165.64	169.20	4198990
2018-01-12	169.99	170.67	169.23	170.30	4127913
2018-01-16	172.90	173.24	167.57	169.31	8530572
2018-01-17	169.32	170.11	168.50	168.50	5571411
2018-01-18	169.33	170.76	168.09	168.05	4668825
2018-01-19	169.63	170.45	168.61	170.41	5796683
2018-01-22	170.32	170.91	168.48	170.89	3540941
2018-01-23	172.00	172.05	169.20	169.43	5036456
2018-01-24	171.40	172.45	167.67	168.34	8240960
2018-01-25	173.10	173.10	162.46	169.37	16937125
2018-01-26	168.81	169.00	164.55	167.06	9045259
2018-01-29	165.58	165.88	159.42	162.58	9496821
2018-01-30	160.33	164.71	159.81	163.76	8694776
2018-01-31	164.70	165.79	161.89	162.78	7013992
2018-02-01	161.24	163.74	160.18	162.24	4323603
2018-02-02	160.77	160.80	156.53	157.49	7602821
2018-02-05	154.93	158.93	142.85	151.08	11390549
2018-02-06	148.07	156.56	146.81	156.41	13908666
2018-02-07	155.36	158.09	154.28	154.34	7156489
2018-02-08	153.85	154.19	145.92	145.99	9101934
2018-02-09	148.71	150.89	142.88	149.21	9528067
2018-02-12	151.87	153.45	150.25	152.29	5756787
2018-02-13	151.25	155.20	151.00	153.97	5512149
2018-02-14	152.39	158.59	152.34	158.06	5560057
2018-02-15	159.80	160.34	157.48	159.98	4914500
2018-02-16	160.13	161.00	156.09	156.29	5991556
2018-02-20	155.17	158.25	154.27	155.56	5094572
2018-02-21	155.70	158.40	155.04	155.23	4179354
2018-02-22	156.41	159.78	156.20	158.86	4723266
2018-02-23	159.40	162.48	159.22	162.41	4450847
2018-02-26	163.05	164.05	161.55	163.69	6254350
2018-02-27	163.26	164.60	161.24	161.26	4127704
2018-02-28	161.50	162.34	154.17	154.63	7298582
2018-03-01	153.67	156.19	148.51	150.23	9434816
2018-03-02	149.13	149.88	145.86	146.38	9509411
2018-03-05	145.15	151.86	144.01	151.12	8453004
2018-03-06	152.64	154.98	151.67	153.75	5795581
2018-03-07	150.00	152.27	148.81	151.51	5491026
2018-03-08	151.73	153.97	150.29	153.59	4105005
2018-03-09	155.12	158.42	154.33	158.25	4576744
2018-03-12	158.24	159.34	153.85	154.50	4880417
2018-03-13	156.30	157.87	153.20	153.69	4819119
2018-03-14	154.80	155.25	151.31	152.54	4873575
2018-03-15	153.18	155.59	151.65	154.57	5268844
2018-03-16	154.32	157.45	153.31	156.46	10897566
2018-03-19	154.24	154.83	150.82	152.15	5479215
2018-03-20	153.00	155.20	152.54	154.06	3557563
2018-03-21	154.16	157.28	153.21	155.80	3887444
2018-03-22	152.87	153.50	146.25	146.90	8225576
2018-03-23	147.70	148.95	143.79	144.29	6533080
2018-03-26	147.82	149.56	145.26	149.19	5454879
2018-03-27	149.90	151.12	145.79	146.99	4915287
2018-03-28	146.99	148.24	143.63	145.16	4933922
2018-03-29	146.21	148.77	145.57	147.38	4209422
2018-04-02	146.44	147.35	141.76	143.89	5397549
2018-04-03	144.80	145.65	142.38	145.06	4845692
2018-04-04	139.88	145.46	138.05	145.18	6188246
2018-04-05	146.51	148.88	146.47	148.13	4584764
2018-04-06	145.77	147.00	140.82	142.99	5707394
2018-04-09	144.80	146.79	142.80	143.08	4050818
2018-04-10	146.75	149.01	145.62	148.09	4031278
2018-04-11	146.68	148.35	146.32	146.79	3218872
2018-04-12	147.64	151.16	147.64	150.14	3957996
2018-04-13	151.75	152.91	148.99	150.23	3603249
2018-04-16	151.74	153.42	150.28	152.14	3055572
2018-04-17	153.34	155.54	153.01	153.31	3817178
2018-04-18	155.19	157.12	154.58	155.95	3087056
2018-04-19	155.39	156.33	153.96	154.92	4013234
2018-04-20	155.25	156.14	152.37	153.25	4057801
2018-04-23	154.65	155.74	152.18	153.99	5350328
2018-04-24	159.75	161.10	143.36	144.44	24122297
2018-04-25	143.83	147.60	142.16	145.19	9963695
2018-04-26	145.32	147.40	144.01	146.31	6558944
2018-04-27	145.67	146.60	144.16	144.72	3860561
2018-04-30	145.21	146.20	143.60	144.36	4764799
2018-05-01	143.08	144.43	140.30	144.42	5004386
2018-05-02	143.99	146.65	143.48	143.86	4637644
2018-05-03	141.69	145.15	138.15	143.78	7703228
2018-05-04	142.24	147.19	141.05	146.37	4678414
2018-05-07	148.18	151.46	148.00	149.82	6844614
2018-05-08	150.65	151.07	148.57	149.93	3853585
2018-05-09	150.75	153.35	150.50	152.61	4668230
2018-05-10	153.20	155.44	152.81	153.97	3910954
2018-05-11	154.25	156.74	153.77	154.86	3507901
2018-05-14	155.61	156.40	154.39	155.28	3563923
2018-05-15	153.82	154.40	151.71	152.59	4127177
2018-05-16	152.55	153.87	152.35	153.80	2693400
2018-05-17	153.70	155.25	152.76	153.69	2885836
2018-05-18	154.15	156.84	154.01	155.71	3889339
2018-05-21	159.26	161.60	158.70	158.92	5849693
2018-05-22	159.03	159.35	156.14	156.20	3512425
2018-05-23	154.65	158.00	153.72	157.74	4009966
2018-05-24	157.21	158.40	156.03	157.70	2890978
2018-05-25	156.92	157.57	155.23	155.85	2359721
2018-05-29	154.26	155.72	152.64	153.62	3795760
2018-05-30	154.60	155.98	153.84	155.46	2688183
2018-05-31	155.30	155.31	151.50	151.91	4546036
2018-06-01	153.30	154.19	152.26	153.52	2755539
2018-06-04	154.79	154.93	152.08	152.50	2470867
2018-06-05	152.40	153.10	152.02	153.01	2916553
2018-06-06	153.65	156.54	153.01	156.51	3689293
2018-06-07	157.11	157.93	155.53	156.29	3149146
2018-06-08	156.19	156.65	155.04	155.32	3254129
2018-06-11	155.19	157.08	154.72	156.30	2758304
2018-06-12	156.45	159.19	156.39	157.49	2595641
2018-06-13	157.18	157.35	154.51	154.71	4189325
2018-06-14	155.70	157.36	152.76	153.14	3967606
2018-06-15	150.85	151.00	148.43	150.02	8852451
2018-06-18	148.42	149.46	147.72	148.68	3651587
2018-06-19	146.00	146.30	142.32	143.30	6792028
2018-06-20	144.22	144.69	141.82	143.13	4128281
2018-06-21	142.25	142.39	139.12	139.53	5914894
2018-06-22	140.90	142.50	139.77	139.94	5223430
2018-06-25	138.86	138.98	135.18	136.58	6078178
2018-06-26	136.75	137.33	135.28	135.54	4285314
2018-06-27	136.77	139.46	134.58	134.61	5665020
2018-06-28	134.18	136.72	132.68	136.03	4215863
2018-06-29	136.61	137.85	135.58	135.67	4120281
2018-07-02	133.80	136.43	133.20	136.29	3172703
2018-07-03	137.00	137.35	133.33	133.83	1837356
2018-07-05	135.01	136.09	134.09	135.81	3366285
2018-07-06	135.11	135.86	133.32	135.41	3190010
2018-07-09	136.22	141.05	136.10	140.97	5562297
2018-07-10	141.61	141.86	140.14	141.25	3761653
2018-07-11	138.13	139.39	135.84	136.76	5231660
2018-07-12	138.50	139.73	136.83	139.42	4250787
2018-07-13	139.54	141.25	139.07	140.75	2840718
2018-07-16	140.88	140.88	137.90	138.08	3723098
2018-07-17	136.98	139.33	136.53	138.95	3306022
2018-07-18	139.00	141.50	138.33	140.26	4394797
2018-07-19	139.57	140.54	139.05	139.42	3576747
2018-07-20	138.36	138.58	136.64	136.82	5250381
2018-07-23	136.62	136.80	135.60	136.28	3542256
2018-07-24	138.90	140.60	137.36	137.97	5064981
2018-07-25	138.00	141.05	136.67	140.48	5021462
2018-07-26	140.75	143.55	140.07	142.58	5385645
2018-07-27	143.95	143.95	140.78	142.56	4652378
2018-07-30	145.71	146.70	139.06	139.75	13837702
2018-07-31	141.97	144.78	140.17	143.80	7608738
2018-08-01	142.97	143.07	138.11	138.54	6364481
2018-08-02	137.07	138.71	135.69	138.01	4195046
2018-08-03	138.20	138.60	137.07	138.51	3594063
2018-08-06	138.52	140.67	137.97	139.48	3125218
2018-08-07	140.61	143.32	140.30	142.38	4813104
2018-08-08	142.32	142.40	139.26	139.71	3435616
2018-08-09	140.10	140.90	138.25	138.52	3338498
2018-08-10	137.52	137.52	134.73	135.92	6268568
2018-08-13	135.92	136.73	134.72	135.02	3879449
2018-08-14	135.60	136.45	134.67	134.92	3538227
2018-08-15	133.25	133.25	129.43	132.02	5682161
2018-08-16	133.72	136.55	133.65	136.26	5539408
2018-08-17	135.65	140.21	135.44	139.34	6611685
2018-08-20	139.82	140.55	138.56	138.67	3311144
2018-08-21	139.07	140.96	139.07	139.99	3021442
2018-08-22	140.32	140.70	139.36	139.63	2209470
2018-08-23	139.05	139.17	136.42	136.79	3905262
2018-08-24	137.82	138.55	136.89	138.21	2565431
2018-08-27	139.40	142.38	139.30	142.04	4770874
2018-08-28	143.42	143.77	141.49	142.00	3234013
2018-08-29	142.43	142.59	141.29	141.86	3369978
2018-08-30	141.03	141.47	138.45	139.06	4773289
2018-08-31	138.52	140.22	138.38	138.85	4552200
2018-09-04	137.86	139.00	136.93	138.24	3955613
2018-09-05	138.33	141.10	137.68	140.59	4579367
2018-09-06	140.34	141.87	140.06	141.57	4588090
2018-09-07	140.73	142.14	140.05	141.32	4173420
2018-09-10	141.77	142.51	141.69	142.05	3069067
2018-09-11	140.61	142.45	140.37	142.03	2583360
2018-09-12	141.58	144.75	140.62	144.28	5630580
2018-09-13	145.05	146.46	144.52	145.54	3670674
2018-09-14	145.63	147.20	143.23	144.90	4699600
2018-09-17	144.85	148.06	144.55	146.22	3827122
2018-09-18	147.00	149.28	146.27	149.07	4496390
2018-09-19	149.76	153.11	149.37	152.76	6000058
2018-09-20	155.41	157.72	154.46	156.00	6774107
2018-09-21	156.63	157.29	154.80	156.38	5932137
2018-09-24	156.00	156.10	153.77	154.00	3844630
2018-09-25	154.12	154.50	152.81	154.09	3454605
2018-09-26	153.95	155.15	152.89	153.17	3096128
2018-09-27	153.02	154.05	151.20	152.47	2674204
2018-09-28	152.00	152.91	150.56	152.49	3600030
2018-10-01	153.61	154.50	151.68	152.28	3736284
2018-10-02	152.29	155.38	151.50	154.82	4344097
2018-10-03	156.00	159.37	155.79	158.22	6043291
2018-10-04	158.03	158.55	155.20	156.75	4131227
2018-10-05	156.51	156.81	151.61	153.31	4955295
2018-10-08	151.95	153.66	150.88	153.35	3463192
2018-10-09	152.61	152.61	149.08	149.46	4996917
2018-10-10	148.70	149.17	143.72	143.72	9419313
2018-10-11	142.95	145.89	139.84	140.97	7608339
2018-10-12	144.02	144.40	139.75	142.07	5596170
2018-10-15	142.00	143.18	141.12	141.80	3741818
2018-10-16	143.35	143.89	141.27	143.71	3573370
2018-10-17	143.08	143.52	141.11	141.34	4807454
2018-10-18	140.16	140.80	134.47	134.94	10250176
2018-10-19	136.19	136.93	131.27	131.32	7055078
2018-10-22	132.68	133.13	128.66	128.71	7858871
2018-10-23	119.68	122.50	115.62	118.98	24113349
2018-10-24	120.00	121.64	112.25	112.34	15304186
2018-10-25	114.83	117.09	112.50	115.63	13568902
2018-10-26	114.10	116.43	112.36	115.05	10820432
2018-10-29	116.88	118.35	112.06	113.98	8069615
2018-10-30	114.00	117.74	113.10	117.46	8057620
2018-10-31	119.41	122.89	119.26	121.32	10341317
2018-11-01	122.59	125.23	120.94	124.70	10138880
2018-11-02	127.05	128.30	124.26	125.79	7683944
2018-11-05	126.09	126.95	124.55	126.41	4844204
2018-11-06	126.40	129.50	126.31	129.33	4728241
2018-11-07	133.52	135.22	130.88	135.10	7551915
2018-11-08	133.83	134.70	130.90	131.39	6269387
2018-11-09	129.59	129.60	125.73	126.91	7248374
2018-11-12	127.18	128.41	124.59	125.00	5870147
2018-11-13	125.50	129.79	125.28	125.96	5820210
2018-11-14	127.27	129.00	123.73	125.10	5516285
2018-11-15	124.32	130.28	123.13	129.42	5815233
2018-11-16	128.79	131.92	128.05	129.96	5957745
2018-11-19	129.15	129.49	125.60	125.98	5385634
2018-11-20	123.85	123.97	121.23	122.27	7746223
2018-11-21	122.82	126.22	122.51	123.87	4759707
2018-11-23	121.96	124.05	121.57	122.32	3130084
2018-11-26	123.65	125.79	123.16	124.80	4696631
2018-11-27	124.00	124.60	122.39	124.60	4049366
2018-11-28	125.30	130.78	123.84	130.77	5745197
2018-11-29	130.80	130.91	127.59	130.23	4999622
2018-11-30	130.05	135.97	129.84	135.67	8458179
2018-12-03	141.88	142.41	138.53	138.95	9360785
2018-12-04	138.08	138.08	129.04	129.32	8113409
2018-12-06	125.22	128.69	124.05	128.37	6595164
2018-12-07	129.10	129.98	122.75	123.55	6413735
2018-12-10	122.41	124.37	121.16	123.39	5970888
2018-12-11	127.18	127.98	122.25	123.24	4449915
2018-12-12	125.74	127.97	125.10	125.37	5544111
2018-12-13	126.45	129.11	125.04	125.90	4544124
2018-12-14	123.42	127.74	123.15	126.77	4483281
2018-12-17	126.80	127.65	123.68	124.47	5662303
2018-12-18	125.87	128.75	123.60	124.27	5377858
2018-12-19	125.07	128.95	120.80	122.33	6416488
2018-12-20	121.74	124.54	120.76	121.55	7563505
2018-12-21	121.73	123.73	119.57	120.07	10034138
2018-12-24	118.17	119.59	116.67	116.95	2986593
2018-12-26	118.00	124.77	116.09	124.76	5093650
2018-12-27	121.80	126.69	120.93	126.67	4599003
2018-12-28	127.13	128.25	125.05	125.61	3813468
2018-12-31	126.60	128.11	124.50	127.07	3455212
2019-01-02	124.03	127.88	123.00	126.38	4783227
2019-01-03	125.31	125.50	120.44	121.51	6166080
2019-01-04	124.17	128.59	123.70	128.15	5456893
2019-01-07	128.59	129.60	126.70	128.23	4653643
2019-01-08	129.90	131.50	128.23	129.77	4202624
2019-01-09	131.09	132.22	129.91	130.27	4865583
2019-01-10	128.61	133.12	127.25	132.96	3418501
2019-01-11	131.08	132.32	130.05	132.10	2908649
2019-01-14	130.31	132.39	129.13	131.80	4482291
2019-01-15	132.11	133.11	129.56	130.69	3224080
2019-01-16	130.76	132.52	130.24	131.66	3636946
2019-01-17	130.47	135.90	129.16	133.68	6878543
2019-01-18	135.10	137.72	133.66	136.60	6122435
2019-01-22	134.93	134.94	131.17	132.24	5188724
2019-01-23	133.04	133.49	130.15	131.82	3123553
2019-01-24	131.41	132.99	131.20	132.73	3943630
2019-01-25	134.77	136.89	133.89	136.86	6429391
2019-01-28	126.99	127.80	123.15	124.37	17421413
2019-01-29	125.61	128.39	125.61	126.53	8550767
2019-01-30	127.93	131.36	126.31	130.11	7181643
2019-01-31	130.32	133.34	129.04	133.16	6643296
2019-02-01	133.03	133.86	130.11	130.91	5646683
2019-02-04	130.88	131.31	130.10	130.88	4541720
2019-02-05	130.63	132.10	130.60	132.00	3614480
2019-02-06	131.27	132.10	130.36	130.54	3098186
2019-02-07	129.29	130.44	127.36	128.78	3682114
2019-02-08	127.48	128.60	126.55	128.60	3135042
2019-02-11	128.95	130.07	128.69	128.93	2648527
2019-02-12	130.26	133.56	130.00	132.67	4505567
2019-02-13	134.20	134.31	132.45	133.10	3189564
2019-02-14	131.78	133.25	131.27	132.62	2877504
2019-02-15	134.10	136.25	133.68	136.20	5217523
2019-02-19	135.35	136.98	135.00	135.80	3881321
2019-02-20	136.39	140.69	136.34	140.31	6199038
2019-02-21	139.75	140.98	138.41	138.88	4051065
2019-02-22	138.78	139.69	137.93	138.68	3485007
2019-02-25	140.99	142.55	140.18	141.41	4444059
2019-02-26	136.53	139.03	135.27	137.98	7275601
2019-02-27	137.86	139.64	137.14	139.58	3441015
2019-02-28	138.55	139.00	137.14	137.34	4023970
2019-03-01	138.86	139.50	136.94	137.47	3810952
2019-03-04	138.80	139.77	137.10	138.35	3859825
2019-03-05	138.06	138.46	137.00	137.14	3122878
2019-03-06	137.54	137.66	134.73	134.83	3886033
2019-03-07	134.38	134.81	131.62	132.80	4290794
2019-03-08	130.50	132.13	130.23	131.35	4237956
2019-03-11	131.91	133.40	131.60	133.11	3914781
2019-03-12	133.24	133.38	131.92	132.48	4208776
2019-03-13	133.98	134.31	132.69	133.50	4285187
2019-03-14	132.84	134.07	132.02	133.69	3742487
2019-03-15	133.87	134.53	131.98	132.67	7049923
2019-03-18	132.70	134.20	132.53	134.10	4095418
2019-03-19	135.35	135.71	133.51	134.15	3315928
2019-03-20	133.83	134.15	132.06	133.01	3522060
2019-03-21	132.16	134.60	132.01	134.06	2635695
2019-03-22	132.99	133.30	129.49	129.77	5745823
2019-03-25	129.59	132.00	129.23	131.38	3199920
2019-03-26	132.69	133.56	131.13	131.84	2638304
2019-03-27	132.27	132.47	130.25	131.20	2378318
2019-03-28	131.90	132.80	131.16	132.37	2487176
2019-03-29	134.00	136.28	133.62	135.49	4681573
2019-04-01	137.69	140.37	136.32	140.25	5081522
2019-04-02	140.15	140.69	139.23	140.19	2529038
2019-04-03	139.85	140.55	138.41	139.26	4821813
2019-04-04	139.14	140.87	139.00	140.13	2988945
2019-04-05	141.10	141.15	139.92	140.36	2812451
2019-04-08	140.00	140.12	138.61	139.82	2497583
2019-04-09	138.65	138.91	136.07	136.35	3316822
2019-04-10	137.16	138.21	136.28	137.53	3310886
2019-04-11	137.59	139.59	136.98	138.87	2762939
2019-04-12	141.00	141.92	139.81	141.20	4382980
2019-04-15	141.67	142.43	139.67	140.25	3030187
2019-04-16	140.56	142.21	139.59	142.03	2673062
2019-04-17	143.00	144.50	142.46	141.88	3469375
2019-04-18	142.80	144.77	142.42	143.36	4504507
2019-04-22	142.95	143.18	141.43	142.38	3637910
2019-04-23	142.00	143.13	141.44	142.03	5930455
2019-04-24	139.75	140.30	136.56	137.73	8694391
2019-04-25	137.05	137.46	134.09	136.13	5094869
2019-04-26	136.56	139.03	135.89	139.03	5119376
2019-04-29	139.50	140.45	138.82	139.02	3374270
2019-04-30	139.99	140.00	137.58	139.42	3862031
2019-05-01	139.58	139.93	137.64	138.15	3652030
2019-05-02	138.52	138.54	134.38	135.17	5405699
2019-05-03	136.12	139.20	135.80	139.06	4154832
2019-05-06	134.78	137.49	134.31	136.76	4866540
2019-05-07	135.20	136.00	132.06	133.67	5622885
2019-05-08	133.02	134.42	131.79	131.95	4140454
2019-05-09	130.22	131.68	128.18	131.20	5906152
2019-05-10	130.53	131.73	127.92	131.34	5240634
2019-05-13	127.51	127.52	124.08	125.30	8580682
2019-05-14	126.50	128.56	125.70	127.47	4019072
2019-05-15	125.91	127.96	124.98	127.30	2875870
2019-05-16	128.43	128.53	126.42	126.61	4316590
2019-05-17	124.38	125.53	122.32	122.76	6122573
2019-05-20	121.56	123.03	121.31	122.43	6312469
2019-05-21	123.33	125.07	122.72	124.95	5492942
2019-05-22	124.25	125.44	123.52	123.56	4620431
2019-05-23	122.10	123.76	121.41	122.26	4964856
2019-05-24	123.52	124.08	122.21	122.90	3802541
2019-05-28	122.90	123.46	121.51	121.59	4889389
2019-05-29	120.50	122.83	120.26	121.48	5330040
2019-05-30	121.61	122.68	121.28	121.84	2878304
2019-05-31	119.79	120.75	118.74	119.81	4711664
2019-06-03	119.91	121.69	119.76	120.65	4161778
2019-06-04	121.81	122.77	120.75	122.08	4060408
2019-06-05	123.40	123.64	121.96	123.12	3598662
2019-06-06	123.10	123.95	122.23	123.39	3295687
2019-06-07	124.38	125.63	124.08	124.46	2547716
2019-06-10	125.47	127.28	125.24	125.74	3705109
2019-06-11	129.00	129.60	126.96	127.28	4516322
2019-06-12	126.75	127.52	126.08	127.10	3034623
2019-06-13	127.35	128.40	126.76	127.17	3495200
2019-06-14	126.61	127.65	125.50	127.23	2530176
2019-06-17	127.21	128.23	126.68	127.32	2607918
2019-06-18	128.40	131.35	128.21	130.33	4756118
2019-06-19	130.32	131.54	129.87	130.61	3847212
2019-06-20	132.90	133.80	131.51	133.63	3803617
2019-06-21	133.35	135.25	132.55	133.89	5742483
2019-06-24	133.64	134.95	133.55	134.37	3197867
2019-06-25	134.58	134.91	132.63	133.71	3751778
2019-06-26	134.26	135.65	134.18	135.15	3343653
2019-06-27	135.70	136.01	133.97	135.50	3594441
2019-06-28	136.00	137.27	136.00	136.29	10469433
2019-07-01	139.30	140.17	134.97	136.60	4846206
2019-07-02	136.60	136.99	135.07	135.85	3205247
2019-07-03	136.44	136.48	134.33	135.59	2538551
2019-07-05	134.43	135.59	133.22	135.49	3072084
2019-07-08	135.15	136.13	134.43	134.84	2742052
2019-07-09	134.11	134.44	133.35	134.29	2618659
2019-07-10	134.73	135.49	132.55	132.64	3933317
2019-07-11	133.20	134.01	132.59	133.96	3164362
2019-07-12	134.71	138.38	134.60	138.36	4149828
2019-07-15	138.38	139.99	138.27	139.64	4498676
2019-07-16	139.41	140.62	138.16	139.09	4051572
2019-07-17	138.20	138.51	135.73	135.73	3750197
2019-07-18	134.87	135.93	134.04	133.86	3552126
2019-07-19	134.22	137.05	134.22	136.23	4837056
2019-07-22	136.37	136.66	134.60	135.24	3267904
2019-07-23	135.93	138.23	135.53	138.10	4122180
2019-07-24	130.98	134.31	128.45	131.91	12664908
2019-07-25	131.08	134.90	131.01	134.71	4823165
2019-07-26	134.45	134.73	132.63	132.92	4237994
2019-07-29	133.49	134.65	132.85	134.46	2715564
2019-07-30	133.32	133.58	131.49	132.95	3257181
2019-07-31	132.90	134.37	131.01	131.67	4321957
2019-08-01	131.64	133.19	126.42	126.79	5530111
2019-08-02	126.55	126.80	123.50	124.54	5968613
2019-08-05	122.11	122.81	120.33	121.65	5482488
2019-08-06	122.78	123.65	120.64	122.08	3713912
2019-08-07	120.00	121.20	118.65	120.78	5048726
2019-08-08	121.00	122.10	120.37	122.02	3734773
2019-08-09	121.51	121.70	118.81	119.38	3805602
2019-08-12	118.95	119.03	116.07	116.72	4405657
2019-08-13	116.94	122.00	116.79	119.01	4363016
2019-08-14	116.58	116.90	115.04	115.21	5543082
2019-08-15	115.08	115.60	113.97	115.25	4171878
2019-08-16	116.25	117.87	115.92	116.43	3551929
2019-08-19	118.22	118.49	116.71	117.36	2631016
2019-08-20	117.59	117.79	116.47	116.67	2402447
2019-08-21	118.00	119.32	117.54	117.68	2783752
2019-08-22	118.33	118.94	117.22	117.89	2120512
2019-08-23	116.25	116.90	113.32	114.06	6105282
2019-08-26	115.06	115.67	113.84	114.42	5201870
2019-08-27	115.16	115.46	113.15	113.38	3161180
2019-08-28	112.86	114.95	111.75	114.86	3195047
2019-08-29	116.62	118.13	116.49	117.77	3447962
2019-08-30	119.02	119.59	118.45	119.00	2912975
2019-09-03	117.90	117.90	115.40	117.03	3781536
2019-09-04	118.42	119.24	118.26	119.10	3702307
2019-09-05	120.50	124.24	120.50	122.99	5357890
2019-09-06	123.71	124.34	122.46	122.70	3315703
2019-09-09	123.39	127.39	123.20	127.25	4433325
2019-09-10	127.26	130.29	127.22	130.29	8479717
2019-09-11	130.85	133.19	129.47	133.09	7592635
2019-09-12	132.00	132.69	130.07	131.75	5594600
2019-09-13	132.80	133.99	131.13	133.78	3704948
2019-09-16	132.99	133.80	131.99	133.15	2876495
2019-09-17	132.59	132.76	131.19	132.17	2904129
2019-09-18	131.63	132.22	129.72	131.07	3022901
2019-09-19	131.47	132.03	129.87	130.12	2735957
2019-09-20	130.01	130.99	127.87	128.16	6438036
2019-09-23	127.34	128.88	126.34	128.42	2831819
2019-09-24	128.74	129.00	125.57	125.99	3447414
2019-09-25	125.85	126.82	125.02	126.61	2383176
2019-09-26	126.79	126.92	125.65	126.39	2539176
2019-09-27	127.00	127.38	125.66	126.59	2214299
2019-09-30	126.34	127.10	125.88	126.31	2804050
2019-10-01	127.40	128.50	122.30	122.37	3740091
2019-10-02	121.15	121.85	119.34	119.96	4304179
2019-10-03	119.34	120.06	117.25	120.04	3168153
2019-10-04	119.72	121.15	119.35	121.04	2474888
2019-10-07	120.85	121.70	119.75	120.25	2375347
2019-10-08	118.79	119.20	117.69	117.97	3550934
2019-10-09	119.49	120.06	118.00	119.44	2638282
2019-10-10	120.04	123.03	119.76	122.69	3284202
2019-10-11	125.61	130.38	125.40	128.40	6776172
2019-10-14	126.81	128.56	126.01	128.38	2885247
2019-10-15	127.99	131.68	127.65	131.03	3298517
2019-10-16	131.00	132.81	130.11	130.19	3064010
2019-10-17	130.97	132.86	130.18	131.04	3425488
2019-10-18	130.15	132.03	129.99	130.71	4330724
2019-10-21	131.95	133.45	131.50	132.23	4273117
2019-10-22	132.59	134.26	130.94	133.69	4744362
2019-10-23	134.23	135.99	130.70	135.34	11307592
2019-10-24	135.09	135.29	132.38	133.85	3935579
2019-10-25	135.00	139.98	134.85	139.73	8319459
2019-10-28	139.97	141.63	138.87	140.06	6174009
2019-10-29	139.38	141.45	138.77	141.33	4427934
2019-10-30	141.00	141.00	139.61	140.34	3948056
2019-10-31	139.37	140.34	136.39	137.80	4037595
2019-11-01	139.37	144.61	139.23	144.49	6220185
2019-11-04	145.35	147.00	145.02	146.92	5437838
2019-11-05	146.86	148.00	145.67	146.37	4516698
2019-11-06	146.47	146.47	144.66	145.49	3736631
2019-11-07	147.39	148.41	146.75	147.01	3816745
2019-11-08	146.66	148.18	145.80	148.16	2778100
2019-11-11	146.74	148.15	146.61	148.00	2205323
2019-11-12	148.11	148.47	146.02	146.34	2846407
2019-11-13	144.36	145.86	143.69	144.49	3226768
2019-11-14	144.21	145.34	143.21	143.44	2584145
2019-11-15	144.56	145.88	144.51	145.31	2827466
2019-11-18	144.24	144.78	143.02	143.59	2639044
2019-11-19	144.35	144.76	142.76	143.18	2085171
2019-11-20	142.45	142.70	140.10	141.52	3484788
2019-11-21	141.55	143.94	140.95	143.36	3297688
2019-11-22	143.92	144.46	143.03	143.88	2258350
2019-11-25	144.75	146.57	143.80	146.42	3085159
2019-11-26	146.40	146.65	145.49	146.09	2468307
2019-11-27	145.02	145.72	143.70	145.69	2661396
2019-11-29	144.19	145.46	143.79	144.73	1652467
2019-12-02	145.20	146.04	142.84	142.96	2899535
2019-12-03	140.05	140.43	138.56	140.06	3962727
2019-12-04	140.98	142.28	140.00	140.12	2484621
2019-12-05	140.58	141.12	139.53	141.05	2278450
2019-12-06	142.91	143.42	142.17	142.72	2271409
2019-12-09	142.97	143.28	142.37	142.83	1610790
2019-12-10	142.69	143.59	141.75	142.87	1888944
2019-12-11	143.77	144.62	143.29	144.00	2265798
2019-12-12	143.54	147.40	143.00	146.78	3716858
2019-12-13	146.80	148.40	145.15	145.53	3311720
2019-12-16	147.71	148.30	145.23	145.36	2415585
2019-12-17	145.50	146.99	145.46	146.37	2850861
2019-12-18	146.50	147.30	145.60	147.12	2629925
2019-12-19	146.98	146.98	144.30	145.02	3577540
2019-12-20	147.38	147.77	145.24	147.57	6806221
2019-12-23	147.68	148.53	146.78	148.50	2348776
2019-12-24	148.70	148.80	147.29	147.48	966205
2019-12-26	147.90	148.23	146.99	148.22	1577267
2019-12-27	148.64	148.93	147.99	148.28	1544462
2019-12-30	148.42	148.47	147.01	147.52	1789153
2019-12-31	147.43	148.23	146.79	147.68	1952450
2020-01-02	149.00	150.55	147.98	150.53	3311940
2020-01-03	148.77	149.96	147.45	148.44	3100588
2020-01-06	147.27	148.56	146.54	148.34	2552146
2020-01-07	147.35	147.57	145.51	146.38	2852082
2020-01-08	146.83	148.57	146.46	147.68	2153182
2020-01-09	147.81	147.97	146.51	147.31	2272709
2020-01-10	147.45	147.72	145.83	146.13	2393712
2020-01-13	146.53	146.83	145.55	146.82	3356908
2020-01-14	147.45	147.98	146.31	146.68	2743259
2020-01-15	146.22	146.74	145.20	145.57	2640634
2020-01-16	146.43	147.93	146.24	146.84	3070921
2020-01-17	147.21	148.27	146.60	147.78	3331614
2020-01-21	147.20	147.87	145.69	145.85	2476809
2020-01-22	146.25	146.56	142.52	142.63	3602818
2020-01-23	141.81	143.21	139.80	142.75	3182744
2020-01-24	142.55	142.70	139.26	140.38	2526156
2020-01-27	136.90	137.81	135.57	135.73	2920525
2020-01-28	137.02	137.60	135.62	136.74	2763803
2020-01-29	137.59	137.76	135.67	135.78	2620618
2020-01-30	134.76	135.97	132.91	135.37	3862645
2020-01-31	133.82	134.99	130.54	131.35	6785669
2020-02-03	131.44	133.16	129.30	129.77	4385718
2020-02-04	133.00	134.78	132.68	133.51	3501629
2020-02-05	135.55	137.47	135.44	137.44	4448092
2020-02-06	138.20	138.33	136.13	137.25	2283759
2020-02-07	136.04	136.49	133.00	133.37	3812251
2020-02-10	133.04	134.33	132.78	134.32	2331632
2020-02-11	135.49	137.23	135.06	136.19	2381972
2020-02-12	138.40	139.94	138.09	139.59	3221976
2020-02-13	140.00	140.50	138.43	139.72	3318815
2020-02-14	139.49	139.62	136.89	137.99	2813705
2020-02-18	137.46	138.57	135.08	136.58	3869820
2020-02-19	136.79	137.21	136.06	136.86	2134929
2020-02-20	136.26	138.89	136.20	136.93	2678315
2020-02-21	136.50	137.44	135.11	137.21	2855843
2020-02-24	132.53	133.86	132.05	132.17	4964814
2020-02-25	132.97	133.14	128.25	129.00	4840239
2020-02-26	129.65	130.99	127.55	128.25	3904420
2020-02-27	125.60	128.53	123.22	123.27	7368998
2020-02-28	119.57	124.24	119.03	124.24	8301938
2020-03-02	125.05	127.88	123.01	127.60	6100195
2020-03-03	127.00	129.56	123.78	124.38	6358116
2020-03-04	126.07	127.44	124.31	127.40	5074885
2020-03-05	123.15	124.85	121.24	121.97	6015298
2020-03-06	119.00	121.85	118.83	121.41	5768074
2020-03-09	112.99	112.99	104.03	104.07	8636218
2020-03-10	108.64	109.06	99.11	106.49	8293227
2020-03-11	103.80	104.75	100.07	100.69	6546771
2020-03-12	93.50	94.28	87.50	92.26	10285934
2020-03-13	98.39	99.91	90.14	99.64	8718635
2020-03-16	89.00	105.85	88.50	93.41	9898962
2020-03-17	96.01	100.44	92.97	100.20	7206113
2020-03-18	93.99	102.95	93.11	100.12	6995124
2020-03-19	99.23	104.40	97.25	103.01	6870804
2020-03-20	103.12	103.99	94.16	95.50	7650329
2020-03-23	93.90	96.24	90.64	91.85	6737514
2020-03-24	96.06	102.03	95.17	101.34	7417117
2020-03-25	101.17	108.50	98.50	104.67	6578066
2020-03-26	104.85	110.97	102.89	110.50	6060704
2020-03-27	104.43	109.64	103.40	105.17	5746496
2020-03-30	106.33	112.84	104.93	111.71	5725565
2020-03-31	110.73	116.91	110.26	116.04	8979915
2020-04-01	112.09	116.75	109.50	111.35	6846994
2020-04-02	111.23	118.52	111.13	116.74	8106522
2020-04-03	115.50	116.84	112.12	114.67	5036565
2020-04-06	120.04	121.73	118.13	120.43	5785626
2020-04-07	122.89	128.80	120.51	121.92	8489853
2020-04-08	122.99	128.18	121.04	127.40	4686055
2020-04-09	128.65	129.60	123.15	125.03	4753459
2020-04-13	119.95	120.05	113.58	114.14	10519609
2020-04-14	116.50	117.84	114.51	116.48	7166341
2020-04-15	112.96	113.10	109.80	111.53	5652807
2020-04-16	111.85	113.47	108.86	112.19	5926446
2020-04-17	114.45	116.54	113.85	116.30	4132254
2020-04-20	114.44	117.07	112.12	114.60	4083843
2020-04-21	111.04	111.04	108.60	109.85	5743280
2020-04-22	112.03	112.10	109.21	110.64	3795100
2020-04-23	111.33	115.23	110.95	112.91	3545433
2020-04-24	113.99	114.38	111.21	114.04	3045999
2020-04-27	110.85	116.13	109.73	115.20	5344823
2020-04-28	117.86	118.00	113.37	115.46	5604649
2020-04-29	116.96	120.82	116.53	120.06	4261141
2020-04-30	118.00	118.25	115.33	116.38	4040514
2020-05-01	114.00	114.59	110.57	110.88	3960387
2020-05-04	110.02	110.28	106.58	107.72	4500672
2020-05-05	109.24	111.09	108.74	108.91	3477657
2020-05-06	110.03	110.24	106.70	107.67	4465270
2020-05-07	109.02	110.05	106.78	107.29	4379182
2020-05-08	108.97	112.20	108.30	112.11	3913422
2020-05-11	110.16	110.77	108.18	108.61	4207282
2020-05-12	109.11	109.33	105.00	105.00	3874063
2020-05-13	105.14	105.29	102.55	104.48	5376118
2020-05-14	102.50	106.28	100.22	106.19	5542426
2020-05-15	105.18	107.99	104.28	107.92	6583120
2020-05-18	112.22	115.66	112.01	115.02	5604429
2020-05-19	114.95	115.44	112.01	112.08	3404897
2020-05-20	113.31	117.48	113.05	115.69	3735708
2020-05-21	114.95	115.68	113.82	114.06	2342645
2020-05-22	114.13	114.16	111.47	112.47	2735070
2020-05-26	115.98	118.56	115.98	117.41	4185148
2020-05-27	119.72	122.49	119.53	122.42	4462678
2020-05-28	124.75	124.83	120.28	120.74	3744246
2020-05-29	119.63	120.71	117.57	120.13	4278095
2020-06-01	119.86	121.20	117.61	120.50	2133655
2020-06-02	121.84	123.82	121.28	123.32	2977504
2020-06-03	125.45	127.35	125.01	127.09	3712613
2020-06-04	125.41	129.03	124.74	128.96	3076685
2020-06-05	137.85	139.37	133.39	135.12	5591916
2020-06-08	135.32	139.94	135.32	137.72	4139216
2020-06-09	135.02	135.41	133.21	134.19	3819615
2020-06-10	133.72	135.38	130.56	132.44	4018747
2020-06-11	126.41	126.84	121.52	121.55	5969327
2020-06-12	124.40	125.17	119.35	123.15	4492689
2020-06-15	118.51	124.38	118.01	123.61	4094202
2020-06-16	131.37	132.44	126.39	130.11	6892353
2020-06-17	130.16	130.47	127.76	128.23	3228124
2020-06-18	127.14	128.98	126.70	127.59	2467656
2020-06-19	130.00	130.00	125.73	127.46	6485013
2020-06-22	126.36	126.48	124.60	125.79	2806343
2020-06-23	127.39	127.57	125.83	126.25	2357094
2020-06-24	124.79	124.84	121.83	122.06	3766472
2020-06-25	121.61	124.83	120.80	124.71	2903449
2020-06-26	124.33	124.44	121.45	122.39	3645811
2020-06-29	123.72	126.04	123.28	125.25	2798657
2020-06-30	124.01	127.06	124.01	126.50	2778835
2020-07-01	129.38	129.40	125.88	126.06	2807787
2020-07-02	128.25	130.34	127.19	127.72	2527521
2020-07-06	130.13	130.50	128.17	129.43	2491938
2020-07-07	127.74	128.75	126.80	127.20	2018252
2020-07-08	129.33	129.33	126.47	128.13	2279934
2020-07-09	127.54	128.35	125.12	125.73	2663516
2020-07-10	125.97	128.23	125.82	128.01	2691466
2020-07-13	129.42	132.09	128.85	130.57	3708394
2020-07-14	130.32	137.31	129.23	136.88	6540786
2020-07-15	140.17	140.17	137.11	138.36	4915229
2020-07-16	138.30	140.99	137.60	137.53	3621549
2020-07-17	137.87	138.43	136.53	136.90	2458342
2020-07-20	135.76	136.95	134.26	134.63	2478030
2020-07-21	134.77	137.18	134.43	135.87	3227610
2020-07-22	135.25	137.87	135.19	136.98	2157207
2020-07-23	136.90	137.52	135.71	136.60	1613733
2020-07-24	137.20	138.69	136.85	137.58	2036293
2020-07-27	137.15	140.34	137.06	139.89	2507222
2020-07-28	138.94	139.99	137.92	138.03	2029926
2020-07-29	138.58	141.08	137.80	140.53	2338324
2020-07-30	139.08	139.10	135.97	136.73	3063503
2020-07-31	132.43	135.15	130.21	132.88	6782180
2020-08-03	132.30	133.00	131.10	131.78	2852684
2020-08-04	131.37	132.44	130.67	131.52	2301841
2020-08-05	132.78	135.94	132.61	134.97	2810166
2020-08-06	134.52	135.21	133.70	134.39	2446351
2020-08-07	134.00	135.11	132.52	134.92	2223882
2020-08-10	135.73	142.16	135.68	142.02	5181635
2020-08-11	144.02	146.20	142.29	142.53	4206018
2020-08-12	143.95	144.17	141.33	142.57	2541382
2020-08-13	141.60	142.74	139.77	140.67	2939915
2020-08-14	139.45	140.89	138.77	139.96	2038515
2020-08-17	140.15	140.60	138.30	138.72	2284055
2020-08-18	138.95	140.11	138.08	138.37	1563172
2020-08-19	138.50	139.92	137.46	138.02	1849463
2020-08-20	136.02	137.98	135.65	137.48	2279982
2020-08-21	136.80	139.00	136.80	138.43	2524615
2020-08-24	139.76	142.25	139.08	141.68	2921741
2020-08-25	142.67	144.93	140.54	141.15	2467632
2020-08-26	140.48	142.44	139.81	141.83	2380282
2020-08-27	142.13	144.34	141.28	143.37	3010304
2020-08-28	144.28	145.85	142.69	143.63	3698733
2020-08-31	143.50	143.60	142.27	142.31	2886503
2020-09-01	141.67	146.12	140.91	146.05	2675700
2020-09-02	146.87	149.55	146.40	149.27	4515508
2020-09-03	148.59	151.20	145.30	146.76	4479077
2020-09-04	148.70	150.78	146.04	148.18	5129423
2020-09-08	147.00	150.76	145.72	148.52	4775229
2020-09-09	149.80	155.48	149.21	152.69	5345097
2020-09-10	152.01	153.25	148.75	149.86	4386987
2020-09-11	150.48	154.40	150.24	153.83	3237065
2020-09-14	154.00	154.80	152.21	153.51	2569372
2020-09-15	154.20	154.47	148.36	148.60	4092442
2020-09-16	150.00	151.98	148.37	151.11	3304216
2020-09-17	149.85	156.25	149.15	153.87	4487016
2020-09-18	153.68	156.21	152.06	152.39	5113545
2020-09-21	148.56	149.50	143.87	145.33	4278168
2020-09-22	145.01	147.50	144.50	147.15	2579515
2020-09-23	147.48	148.91	143.60	144.38	2420134
2020-09-24	144.02	147.44	142.73	145.14	2138815
2020-09-25	143.89	146.70	143.01	145.91	1848864
2020-09-28	148.00	150.31	147.41	147.68	2212705
2020-09-29	148.37	148.97	146.21	147.41	1624154
2020-09-30	148.00	150.95	147.74	149.15	3642834
2020-10-01	149.92	150.31	145.65	146.71	2157410
2020-10-02	144.27	151.25	143.75	149.94	3220517
2020-10-05	152.17	154.45	151.62	153.49	2597661
2020-10-06	154.00	155.45	151.28	151.53	2559790
2020-10-07	153.28	156.06	153.20	154.77	2334454
2020-10-08	155.75	156.73	154.24	156.66	1843230
2020-10-09	157.87	159.39	157.40	158.94	4084211
2020-10-12	159.97	163.20	159.52	162.61	4279790
2020-10-13	161.72	163.18	161.12	162.12	3319232
2020-10-14	162.66	164.82	162.50	163.61	4087557
2020-10-15	160.27	165.78	160.15	165.04	2958934
2020-10-16	167.25	170.51	166.62	168.75	5571018
2020-10-19	168.74	170.02	166.80	167.53	2758144
2020-10-20	168.20	171.26	167.91	168.99	3008336
2020-10-21	169.81	170.52	166.74	167.40	2502007
2020-10-22	167.98	169.85	166.89	168.63	2357762
2020-10-23	169.37	170.65	167.56	168.59	2857252
2020-10-26	166.64	166.64	160.83	163.20	4506577
2020-10-27	160.96	161.85	157.01	157.91	4857859
2020-10-28	153.80	155.43	150.52	151.16	5645134
2020-10-29	150.60	155.51	149.63	154.67	3867170
2020-10-30	153.96	157.29	153.04	157.05	4375326
2020-11-02	159.20	163.85	157.65	163.27	4072385
2020-11-03	165.00	169.00	163.07	167.69	4843562
2020-11-04	159.18	162.38	155.23	155.23	9081678
2020-11-05	157.67	164.96	157.60	163.09	4821588
2020-11-06	163.94	165.54	160.76	161.29	2982569
2020-11-09	174.03	176.37	170.12	170.82	5969580
2020-11-10	171.90	174.99	170.77	172.30	3499082
2020-11-11	172.38	172.74	167.47	169.46	2345505
2020-11-12	168.83	171.10	167.65	169.13	2186603
2020-11-13	170.30	172.22	169.19	171.71	2120488
2020-11-16	175.00	175.00	171.83	173.19	3902350
2020-11-17	172.17	172.48	170.19	171.91	2111211
2020-11-18	172.04	175.38	172.04	172.74	3165091
2020-11-19	172.50	173.25	170.71	172.90	2012068
2020-11-20	172.45	173.12	171.31	172.23	2450346
2020-11-23	173.76	175.50	173.24	174.78	2405143
2020-11-24	176.25	178.32	175.27	176.90	3447899
2020-11-25	176.46	176.48	172.78	174.63	2506465
2020-11-27	174.41	175.92	173.88	175.08	976859
2020-11-30	173.61	174.88	172.43	173.59	2382647
2020-12-01	175.39	176.57	172.94	173.26	2710241
2020-12-02	173.26	174.42	172.28	173.87	1971044
2020-12-03	173.87	175.08	173.28	174.63	2904107
2020-12-04	175.92	183.81	175.62	182.21	6084185
2020-12-07	180.39	180.39	176.56	178.71	4587392
2020-12-08	177.66	180.74	177.50	178.84	2001582
2020-12-09	179.62	180.48	177.00	180.07	2915474
2020-12-10	179.24	179.53	177.14	178.85	3109423
2020-12-11	176.99	179.78	176.23	179.29	2673426
2020-12-14	180.60	183.33	177.78	178.05	2533626
2020-12-15	179.93	182.76	179.02	181.74	2360759
2020-12-16	180.85	181.27	178.36	179.50	2032006
2020-12-17	180.67	180.73	178.58	179.17	2296656
2020-12-18	180.07	181.30	177.47	180.96	5262183
2020-12-21	176.94	180.89	176.32	180.16	2070970
2020-12-22	179.29	180.16	176.48	176.58	2495103
2020-12-23	177.45	179.29	177.01	178.42	1862521
2020-12-24	179.45	179.85	178.35	179.56	585730
2020-12-28	180.48	181.12	178.31	178.37	1508807
2020-12-29	179.17	179.38	175.11	176.65	1490348
2020-12-30	179.77	182.23	178.69	180.04	2720613
2020-12-31	180.25	182.10	178.75	182.02	1717839
2021-01-04	183.00	185.98	180.25	182.15	4078403
2021-01-05	181.21	185.80	181.21	183.64	2933740
2021-01-06	187.15	197.28	186.15	193.86	8034734
2021-01-07	196.85	197.37	192.20	194.23	5297497
2021-01-08	193.85	195.26	191.32	194.26	3186189
2021-01-11	191.56	195.46	190.31	193.86	2541263
2021-01-12	194.68	198.00	193.31	197.54	2466084
2021-01-13	198.79	200.17	195.80	195.89	3154720
2021-01-14	196.10	197.91	195.36	197.40	2486579
2021-01-15	195.66	195.71	190.88	193.59	3317129
2021-01-19	194.29	196.11	193.44	194.06	2361180
2021-01-20	192.66	193.90	190.42	192.34	2501098
2021-01-21	192.35	193.72	190.05	192.19	1951414
2021-01-22	190.85	192.82	189.31	191.94	2027127
2021-01-25	190.56	191.37	186.97	187.34	3837108
2021-01-26	187.60	189.41	186.83	187.21	2505956
2021-01-27	184.20	185.55	179.34	180.63	4095305
2021-01-28	182.26	187.61	181.31	184.34	3445426
2021-01-29	183.50	188.82	180.73	182.84	4540161
2021-02-01	185.96	186.80	182.02	184.72	2738225
2021-02-02	186.50	192.78	185.64	192.50	5265354
2021-02-03	190.91	191.53	189.06	191.45	2979186
2021-02-04	192.00	192.61	190.20	191.65	2254049
2021-02-05	192.52	194.33	190.01	193.00	2240052
2021-02-08	195.00	197.54	194.67	197.45	2725656
2021-02-09	197.54	198.66	194.89	197.28	2331557
2021-02-10	198.50	199.71	196.26	197.72	2816443
2021-02-11	197.59	198.42	194.39	198.35	2178154
2021-02-12	197.98	198.76	196.76	197.99	1804370
2021-02-16	199.75	205.18	199.24	202.38	3722657
2021-02-17	202.39	202.90	199.79	202.30	2411531
2021-02-18	201.55	202.88	198.58	199.92	2346219
2021-02-19	203.25	211.46	202.70	209.91	4936406
2021-02-22	209.63	218.87	209.34	218.06	4578305
2021-02-23	219.53	220.74	213.28	220.18	4125136
2021-02-24	220.41	226.67	219.88	222.47	4925014
2021-02-25	223.62	224.40	219.72	221.82	4313039
2021-02-26	220.75	222.40	215.82	215.88	4460623
2021-03-01	219.31	222.58	218.90	219.76	2871845
2021-03-02	218.69	219.34	215.01	215.82	2854332
2021-03-03	212.14	217.55	212.01	214.91	2663976
2021-03-04	214.48	216.67	208.47	212.77	3568364
2021-03-05	214.34	220.78	211.50	220.16	3601055
2021-03-08	220.97	224.30	218.21	221.58	3048694
2021-03-09	221.38	222.33	216.14	216.80	2902396
2021-03-10	217.73	222.05	217.19	221.06	2435768
2021-03-11	223.00	223.60	219.15	219.76	2960018
2021-03-12	219.00	229.02	218.12	229.00	4753245
2021-03-15	228.87	231.80	225.83	230.74	4216918
2021-03-16	227.72	231.21	224.77	226.46	3539195
2021-03-17	228.13	234.30	227.13	233.63	3518522
2021-03-18	234.00	237.78	229.74	230.68	4336238
2021-03-19	228.75	229.65	224.05	225.29	7485061
2021-03-22	226.62	227.18	223.57	226.02	2211572
2021-03-23	222.06	225.24	216.65	218.25	4017585
2021-03-24	220.51	227.11	220.51	221.23	4257961
2021-03-25	219.23	224.97	216.04	224.25	2901771
2021-03-26	226.35	229.84	225.21	229.50	3040141
2021-03-29	228.10	231.85	227.71	230.22	3003239
2021-03-30	231.20	234.72	231.14	233.08	3139103
2021-03-31	234.35	237.01	228.85	231.87	4512327
2021-04-01	231.30	235.00	227.59	232.74	3787055
2021-04-05	235.00	235.66	232.37	233.71	2323584
2021-04-06	232.50	236.68	230.23	230.64	2614532
2021-04-07	231.96	234.19	229.35	230.41	2449613
2021-04-08	230.13	231.05	227.17	230.48	2158852
2021-04-09	231.30	232.20	227.54	230.75	2482888
2021-04-12	230.30	231.30	228.93	230.93	1688201
2021-04-13	233.41	233.50	228.05	229.35	2286434
2021-04-14	229.60	234.22	229.55	232.58	2491044
2021-04-15	233.15	233.44	230.74	232.52	1860155
2021-04-16	234.62	235.94	232.27	233.36	2128405
2021-04-19	232.90	233.10	229.91	232.39	1712648
2021-04-20	230.90	231.30	225.60	227.63	2815782
2021-04-21	227.32	232.61	226.02	232.46	1977712
2021-04-22	233.25	233.43	228.77	227.86	2410653
2021-04-23	229.36	231.65	227.88	230.11	3461030
2021-04-26	230.57	232.85	229.96	230.56	1864837
2021-04-27	230.29	230.86	228.08	230.34	1959291
2021-04-28	230.05	233.72	229.38	232.30	2965333
2021-04-29	235.00	235.20	223.20	227.47	5442416
2021-04-30	225.52	228.39	224.88	228.11	3953489
2021-05-03	230.00	230.93	227.21	228.17	3182883
2021-05-04	227.00	234.00	225.35	233.41	4040671
2021-05-05	234.62	239.33	231.85	237.88	2419843
2021-05-06	238.00	240.98	236.00	237.07	4526952
2021-05-07	235.64	241.89	233.16	240.99	3327927
2021-05-10	243.50	245.78	242.59	242.61	3752901
2021-05-11	238.78	242.99	236.54	239.30	3163104
2021-05-12	241.27	243.23	236.44	237.32	3668456
2021-05-13	236.04	240.99	234.57	240.07	2228784
2021-05-14	242.00	243.35	240.08	242.23	2041605
2021-05-17	242.74	245.45	241.12	244.79	1998409
2021-05-18	244.79	245.54	239.41	239.47	2436216
2021-05-19	236.10	237.08	231.94	236.87	3143099
2021-05-20	237.48	237.60	232.59	234.99	3339453
2021-05-21	236.60	239.40	235.01	237.24	2479364
2021-05-24	237.69	239.71	236.22	239.05	2372692
2021-05-25	239.51	241.89	236.74	237.17	2265689
2021-05-26	237.41	239.50	236.62	237.71	2070014
2021-05-27	241.50	243.37	238.93	241.28	3594666
2021-05-28	241.91	242.26	238.79	241.08	2290920
2021-06-01	244.01	244.93	241.81	242.76	2475954
2021-06-02	243.07	245.10	240.70	243.46	2348762
2021-06-03	242.43	246.44	240.87	243.84	1923166
2021-06-04	245.12	246.69	242.32	244.02	1837906
2021-06-07	244.05	244.33	238.62	239.76	2330672
2021-06-08	239.40	241.21	236.06	240.16	2212400
2021-06-09	239.00	239.19	234.45	234.65	2919581
2021-06-10	236.14	236.65	225.58	225.73	6281841
2021-06-11	226.30	227.92	220.03	220.70	8734875
2021-06-14	220.07	221.97	215.60	219.01	7213293
2021-06-15	219.89	220.78	216.26	219.46	5055865
2021-06-16	219.01	219.39	216.70	217.16	4156853
2021-06-17	216.97	218.27	207.88	209.45	7995293
2021-06-18	206.18	211.81	205.50	208.86	7156360
2021-06-21	211.55	215.23	211.40	213.21	5633857
2021-06-22	213.49	214.83	211.18	213.13	3776376
2021-06-23	213.60	216.77	212.58	213.79	3283361
2021-06-24	216.54	221.93	215.33	219.34	6827569
2021-06-25	221.18	221.75	215.27	216.31	11274169
2021-06-28	216.45	216.78	213.56	216.27	3171958
2021-06-29	218.04	218.70	214.59	215.10	3443372
2021-06-30	214.62	217.95	214.06	217.63	3249543
2021-07-01	219.16	219.79	216.15	216.71	2426331
2021-07-02	217.66	218.37	215.58	217.76	2434363
2021-07-06	217.41	217.56	211.34	213.52	4348120
2021-07-07	212.69	215.06	211.16	214.69	2707653
2021-07-08	210.00	213.90	209.93	212.11	3723814
2021-07-09	215.90	218.59	214.40	217.42	3163754
2021-07-12	216.02	218.95	214.85	218.58	2509045
2021-07-13	218.96	219.05	214.70	215.19	2373273
2021-07-14	215.26	215.64	211.22	211.64	3185200
2021-07-15	210.28	213.39	210.12	211.41	2737875
2021-07-16	212.46	212.70	207.01	206.84	4368752
2021-07-19	202.27	203.75	199.23	203.08	5391082
2021-07-20	203.04	208.63	202.31	207.96	3934667
2021-07-21	208.72	210.96	207.58	210.73	3407298
2021-07-22	211.00	211.38	208.54	209.16	1931542
2021-07-23	209.50	210.37	207.86	209.53	2302578
2021-07-26	209.84	212.07	209.50	211.03	2157931
2021-07-27	207.53	211.06	207.00	209.90	2471965
2021-07-28	210.00	212.69	208.10	211.44	3246866
2021-07-29	214.00	214.51	209.69	212.56	3419668
2021-07-30	207.90	208.67	203.15	206.75	5834914
2021-08-02	208.00	210.90	204.95	205.16	3977107
2021-08-03	205.31	209.29	203.43	208.50	3580499
2021-08-04	208.22	209.59	204.37	204.52	2948671
2021-08-05	205.25	207.66	204.70	207.19	2685825
2021-08-06	209.01	210.39	207.65	208.35	2677128
2021-08-09	207.29	209.88	206.12	208.89	2747219
2021-08-10	210.00	214.90	208.96	214.07	4193557
2021-08-11	215.73	222.57	214.57	221.66	7794082
2021-08-12	222.24	223.76	218.47	220.24	4446237
2021-08-13	219.88	220.55	217.73	218.57	2049416
2021-08-16	217.36	218.00	214.34	217.71	3134276
2021-08-17	216.22	216.39	210.58	213.44	4022806
2021-08-18	212.50	213.55	209.72	209.81	2947719
2021-08-19	208.17	208.96	203.21	204.45	4788141
2021-08-20	205.42	207.26	203.59	204.94	2765514
2021-08-23	207.25	209.75	205.83	209.14	2827365
2021-08-24	209.75	213.27	209.53	212.59	2485926
2021-08-25	213.17	215.70	212.15	214.76	2599798
2021-08-26	214.51	214.51	210.48	211.24	2513944
2021-08-27	212.26	214.03	212.22	212.83	2511382
2021-08-30	213.22	213.74	210.80	211.45	1922125
2021-08-31	211.28	212.30	210.42	210.87	2857877
2021-09-01	210.87	210.99	206.61	207.96	4122888
2021-09-02	208.92	212.95	208.92	211.78	2922282
2021-09-03	211.15	212.80	210.00	210.37	2513016
2021-09-07	210.04	210.34	207.85	208.23	2643189
2021-09-08	207.12	208.12	204.77	206.77	2603093
2021-09-09	206.50	208.15	204.90	205.42	2778162
2021-09-10	207.10	207.88	204.82	205.01	2551174
2021-09-13	207.16	207.86	203.93	206.20	2699131
2021-09-14	206.04	206.10	201.64	202.33	3757600
2021-09-15	202.17	206.59	201.87	205.73	3342723
2021-09-16	205.45	206.39	202.82	203.60	3120141
2021-09-17	202.63	203.27	199.45	199.75	6355040
2021-09-20	193.06	193.99	188.48	190.82	9151051
2021-09-21	192.00	192.71	186.98	189.84	5699855
2021-09-22	192.00	194.50	191.16	191.35	3924417
2021-09-23	192.91	197.60	192.85	196.62	3367778
2021-09-24	195.65	197.79	194.93	196.82	2199472
2021-09-27	197.60	201.99	197.60	200.00	3033101
2021-09-28	200.20	201.89	198.75	200.55	3247465
2021-09-29	200.48	201.16	197.70	197.87	2954707
2021-09-30	198.62	198.87	191.63	191.97	4984013
2021-10-01	192.90	195.87	191.24	194.33	3695489
2021-10-04	194.74	195.91	192.41	193.13	2864563
2021-10-05	192.76	194.40	190.73	192.50	3074591
2021-10-06	190.00	192.39	187.80	191.86	3777660
2021-10-07	193.73	196.39	193.61	195.75	3510517
2021-10-08	195.80	196.58	194.74	195.16	2713300
2021-10-11	196.34	197.17	192.68	192.89	2015161
2021-10-12	192.32	193.58	189.58	189.92	4706721
2021-10-13	190.50	191.25	187.72	188.94	3254395
2021-10-14	193.55	194.80	192.61	194.33	5214380
2021-10-15	195.96	199.45	195.30	199.02	4736339
2021-10-18	197.38	198.68	195.55	198.18	2809428
2021-10-19	198.60	201.48	198.46	201.14	2627001
2021-10-20	201.16	205.18	200.53	204.19	2936002
2021-10-21	201.60	202.30	199.74	201.03	3071279
2021-10-22	200.64	202.35	199.20	200.65	2632391
2021-10-25	201.28	203.31	200.51	202.21	3294689
2021-10-26	202.75	202.79	199.47	199.64	2933573
2021-10-27	200.25	200.43	195.92	196.13	3406655
2021-10-28	197.36	204.50	197.05	204.09	4462713
2021-10-29	207.99	209.75	203.24	204.01	4292216
2021-11-01	204.29	206.88	203.81	205.38	3215180
2021-11-02	205.75	207.81	203.00	207.12	3429632
2021-11-03	206.26	206.58	201.82	203.55	3136978
2021-11-04	204.00	204.89	202.61	203.59	2543452
2021-11-05	205.48	208.88	205.23	205.88	2591253
2021-11-08	215.89	216.47	211.25	214.25	5944657
2021-11-09	215.18	215.57	208.96	209.81	3310255
2021-11-10	209.27	209.95	206.43	206.67	3261766
2021-11-11	207.88	210.44	207.88	208.53	4819820
2021-11-12	209.35	210.69	208.30	209.27	2017961
2021-11-15	210.00	210.69	206.76	207.71	2392576
2021-11-16	208.00	208.18	205.26	205.43	2138038
2021-11-17	205.00	205.19	200.85	202.98	3135672
2021-11-18	203.27	203.71	200.66	201.42	2121099
2021-11-19	200.92	202.92	199.66	200.44	2980754
2021-11-22	201.49	204.53	200.09	202.38	2597280
2021-11-23	203.05	205.57	201.59	205.33	3127919
2021-11-24	203.66	208.26	203.08	207.07	3880485
2021-11-26	201.00	201.45	196.61	198.73	3495977
2021-11-29	201.23	201.50	193.28	195.92	4559906
2021-11-30	193.84	196.78	191.55	193.35	6358024
2021-12-01	197.58	198.43	191.36	191.47	3427043
2021-12-02	192.31	197.62	191.81	196.79	3445667
2021-12-03	197.67	199.39	195.74	197.80	3250927
2021-12-06	199.58	203.26	198.34	201.28	2838436
2021-12-07	203.29	206.21	203.07	204.49	2817980
2021-12-08	204.41	206.20	203.61	204.19	2341218
2021-12-09	203.10	204.97	200.88	204.13	1646581
2021-12-10	205.40	205.90	202.11	203.46	3315166
2021-12-13	203.82	204.25	200.45	201.25	1868491
2021-12-14	200.00	203.98	199.80	201.64	2248789
2021-12-15	201.00	202.60	198.64	202.55	2193723
2021-12-16	205.00	208.23	204.65	206.17	2856763
2021-12-17	204.95	205.25	201.23	201.37	6090692
2021-12-20	197.55	197.55	193.06	195.46	3605081
2021-12-21	197.00	199.02	196.74	198.31	2303378
2021-12-22	200.98	203.40	200.83	202.15	3558681
2021-12-23	203.42	207.30	203.29	206.20	2669627
2021-12-27	205.94	206.90	205.14	206.38	1711554
2021-12-28	206.18	208.26	206.14	206.62	1393179
2021-12-29	206.27	208.55	206.08	207.33	1334998
2021-12-30	207.33	208.91	205.93	206.08	1465937
2021-12-31	206.20	207.74	205.67	206.74	1374493
2022-01-03	207.33	208.60	205.80	207.00	2056574
2022-01-04	208.28	218.92	207.94	218.08	5242311
2022-01-05	218.18	223.36	218.18	219.75	5378170
2022-01-06	221.49	222.71	218.06	221.99	3913240
2022-01-07	222.50	225.97	222.23	224.19	3673408
2022-01-10	224.95	225.75	220.61	221.64	3734923
2022-01-11	222.00	222.09	216.59	219.95	2944280
2022-01-12	222.12	223.69	220.07	222.40	2506917
2022-01-13	222.89	227.88	222.64	227.00	5002349
2022-01-14	224.72	229.64	223.58	228.94	3970581
2022-01-18	227.71	230.43	226.86	228.76	5413526
2022-01-19	229.66	229.81	220.93	221.66	4991706
2022-01-20	221.08	221.87	216.04	216.63	3545647
2022-01-21	217.51	217.51	212.42	214.09	3754746
2022-01-24	211.16	214.97	206.66	214.33	5108332
2022-01-25	212.08	216.83	207.10	214.31	4554269
2022-01-26	215.00	218.88	212.24	214.29	3558514
2022-01-27	215.21	217.90	210.15	212.17	3683378
2022-01-28	205.59	208.00	196.80	201.16	10747251
2022-01-31	199.45	201.60	194.68	201.56	6178996
2022-02-01	200.80	205.79	200.54	205.35	4026634
2022-02-02	203.20	205.80	201.40	204.94	3492301
2022-02-03	205.00	205.87	200.09	200.59	2748216
2022-02-04	200.21	201.01	196.49	198.41	3930776
2022-02-07	198.84	201.53	198.03	199.82	2402040
2022-02-08	200.26	202.31	199.23	201.50	2407233
2022-02-09	202.64	204.10	202.09	203.60	2743749
2022-02-10	202.57	206.75	201.56	203.07	3538497
2022-02-11	203.42	204.65	200.13	201.24	3826746
2022-02-14	200.95	201.70	198.11	199.89	2730533
2022-02-15	200.70	204.45	200.01	203.41	2752883
2022-02-16	203.11	205.42	203.00	203.64	2254146
2022-02-17	201.00	201.76	194.44	194.74	4699629
2022-02-18	193.36	195.62	191.18	191.95	4385219
2022-02-22	191.95	194.90	190.55	191.21	3487950
2022-02-23	191.72	192.32	186.37	186.67	3550352
2022-02-24	182.03	185.27	179.67	184.69	5919467
2022-02-25	184.94	187.93	184.12	187.06	3594597
2022-02-28	184.34	188.77	183.67	187.58	5168542
2022-03-01	187.77	188.22	180.64	182.83	5110599
2022-03-02	185.20	193.56	185.00	192.61	5849898
2022-03-03	193.32	196.58	192.34	194.85	4429733
2022-03-04	191.10	196.01	190.31	195.66	4334724
2022-03-07	194.79	203.50	193.62	196.70	6912345
2022-03-08	203.87	214.89	203.00	210.00	9318635
2022-03-09	212.57	213.60	207.45	209.78	4798346
2022-03-10	209.39	217.52	208.18	211.79	4886260
2022-03-11	212.30	217.77	212.30	214.83	4045469
2022-03-14	216.30	218.48	212.93	215.44	3530852
2022-03-15	216.12	217.38	210.51	216.46	4364197
2022-03-16	217.50	219.49	212.32	216.08	4378696
2022-03-17	215.32	221.78	214.34	221.70	3600411
2022-03-18	219.48	221.70	218.00	220.91	4105116
2022-03-21	221.00	227.05	220.99	223.71	2902157
2022-03-22	224.46	225.85	221.34	222.71	2461494
2022-03-23	221.69	224.78	221.69	222.17	2001683
2022-03-24	222.54	225.00	221.51	222.21	2110867
2022-03-25	222.09	223.80	221.14	223.36	1581139
2022-03-28	222.34	222.68	219.04	221.85	3072496
2022-03-29	220.80	221.43	216.54	221.04	3667796
2022-03-30	222.00	225.88	220.70	223.08	2507574
2022-03-31	223.21	225.19	222.43	222.82	3152202
2022-04-01	224.35	225.52	218.17	219.77	2618304
2022-04-04	219.16	221.35	216.60	220.81	2181439
2022-04-05	220.00	222.37	215.14	216.02	3582110
2022-04-06	215.12	217.13	213.55	216.21	2783265
2022-04-07	215.46	216.31	213.56	215.90	2253777
2022-04-08	215.79	217.88	214.03	217.03	2450251
2022-04-11	217.03	218.76	215.75	216.05	2494683
2022-04-12	215.45	219.48	214.98	216.70	2508300
2022-04-13	216.93	219.68	216.40	218.27	1899033
2022-04-14	219.91	229.22	218.61	227.81	5337892
2022-04-18	228.00	234.38	228.00	229.92	3643982
2022-04-19	230.25	232.94	227.57	232.16	2689367
2022-04-20	233.55	236.37	232.58	235.08	2907678
2022-04-21	237.24	237.90	231.65	231.46	3571429
2022-04-22	228.40	229.79	215.60	216.30	5053696
2022-04-25	215.31	217.00	209.57	216.70	4145466
2022-04-26	216.13	218.20	209.35	210.30	4176665
2022-04-27	211.11	215.55	207.30	213.96	3358258
2022-04-28	207.43	212.96	202.00	212.44	6094275
2022-04-29	212.70	217.21	210.16	210.54	3404011
2022-05-02	210.00	212.77	207.66	212.07	2639509
2022-05-03	211.90	215.36	210.79	213.62	2121130
2022-05-04	214.95	223.29	213.83	222.59	3023650
2022-05-05	222.40	223.15	213.77	215.93	3005558
2022-05-06	217.01	217.01	210.35	214.65	2268402
2022-05-09	212.03	212.05	205.44	206.29	2929874
2022-05-10	208.24	209.52	201.39	202.99	3040550
2022-05-11	205.56	209.71	203.59	205.21	2552410
2022-05-12	203.61	205.34	199.30	203.03	3282072
2022-05-13	205.15	206.46	202.92	204.33	2323800
2022-05-16	205.02	209.21	203.68	207.19	2540976
2022-05-17	212.80	213.77	209.14	213.09	2275933
2022-05-18	213.84	217.90	207.52	207.94	4723284
2022-05-19	205.86	209.28	201.71	206.76	2887724
2022-05-20	206.45	206.63	194.04	197.82	5404500
2022-05-23	199.93	205.49	199.16	204.15	3246553
2022-05-24	202.01	205.70	201.29	205.65	2467967
2022-05-25	205.00	210.09	204.82	209.31	3080246
2022-05-26	211.55	213.64	210.40	212.99	2015957
2022-05-27	215.00	217.63	214.16	217.14	2020431
2022-05-31	214.79	218.09	213.49	215.85	3773508
2022-06-01	218.46	219.00	214.30	217.57	2314030
2022-06-02	219.59	220.84	217.25	220.00	1784213
2022-06-03	218.25	224.10	218.25	222.90	2222739
2022-06-06	222.90	224.76	222.25	223.63	1565510
2022-06-07	222.00	227.27	221.65	227.10	1799081
2022-06-08	225.29	232.35	224.62	229.80	4171344
2022-06-09	227.43	228.21	223.62	223.67	3047339
2022-06-10	219.50	220.22	215.01	215.18	2605398
2022-06-13	209.58	209.87	204.90	206.88	3559596
2022-06-14	208.06	209.73	205.27	206.69	2359013
2022-06-15	207.48	208.65	203.13	206.00	2343231
2022-06-16	201.07	201.25	193.25	194.79	4789903
2022-06-17	195.68	197.74	190.87	192.64	7226161
2022-06-21	197.10	198.42	193.87	196.37	2755355
2022-06-22	190.00	192.79	187.71	187.83	4012246
2022-06-23	186.58	187.23	176.02	178.67	6667926
2022-06-24	181.34	185.60	179.37	185.49	4868921
2022-06-27	188.08	190.08	185.82	187.59	3061090
2022-06-28	189.97	193.10	187.43	187.44	3327704
2022-06-29	187.32	187.57	182.13	183.48	2436919
2022-06-30	180.26	182.14	177.12	178.76	4197106
2022-07-01	179.31	181.32	173.72	178.29	3423158
2022-07-05	173.77	174.42	170.60	173.76	3725409
2022-07-06	173.48	174.67	169.29	172.31	3190582
2022-07-07	182.50	182.50	176.33	180.28	4677626
2022-07-08	180.23	181.24	176.39	179.10	2491087
2022-07-11	177.41	179.77	174.62	175.02	2773877
2022-07-12	174.74	177.24	172.60	174.49	2718396
2022-07-13	172.25	175.25	171.86	173.87	2389041
2022-07-14	169.75	170.70	167.08	169.94	2531232
2022-07-15	172.25	173.38	169.20	173.38	2282108
2022-07-18	176.13	176.70	172.71	172.29	2476409
2022-07-19	173.90	179.70	172.88	179.49	2671398
2022-07-20	178.78	180.80	177.07	179.97	2176090
2022-07-21	178.42	181.07	176.48	180.99	2214529
2022-07-22	181.49	182.80	177.34	178.62	1961489
2022-07-25	179.17	182.60	177.77	181.81	1845604
2022-07-26	181.16	183.65	180.58	181.23	1767673
2022-07-27	182.92	186.18	180.32	185.25	1856625
2022-07-28	186.85	189.52	184.20	187.84	2229204
2022-07-29	189.19	199.49	189.12	198.25	5188148
2022-08-01	195.08	197.19	193.40	194.86	3185132
2022-08-02	188.00	189.47	183.16	183.51	8193096
2022-08-03	183.32	185.44	181.60	182.87	4155892
2022-08-04	182.86	185.93	181.12	183.64	2478858
2022-08-05	183.58	186.10	183.23	185.39	1908521
2022-08-08	186.77	188.00	184.16	185.81	2655592
2022-08-09	185.95	187.88	185.16	186.03	2460002
2022-08-10	188.73	191.52	187.45	190.72	2304657
2022-08-11	192.83	195.58	191.91	194.00	2538990
2022-08-12	194.89	196.97	193.80	196.84	1864797
2022-08-15	193.40	196.50	193.07	195.95	1752584
2022-08-16	195.32	198.40	194.95	197.52	1959335
2022-08-17	195.00	196.90	193.87	195.93	1576440
2022-08-18	197.05	197.63	195.25	197.35	1750888
2022-08-19	195.27	197.22	193.81	195.60	2003565
2022-08-22	193.11	193.93	191.55	191.76	2008855
2022-08-23	192.75	198.14	192.48	197.21	2445082
2022-08-24	197.56	198.68	193.45	194.16	2503442
2022-08-25	195.49	198.91	194.57	198.88	1888732
2022-08-26	199.40	200.37	191.73	191.92	2560386
2022-08-29	190.00	193.17	189.00	191.78	1996590
2022-08-30	191.50	191.96	184.59	186.94	2691218
2022-08-31	186.63	188.06	184.50	184.71	2656561
2022-09-01	182.27	183.21	180.10	182.44	2686280
2022-09-02	184.85	185.74	179.85	180.83	2185474
2022-09-06	182.90	183.66	179.59	180.66	2141693
2022-09-07	179.11	181.84	178.19	180.86	2167029
2022-09-08	179.68	183.28	178.08	183.15	2245727
2022-09-09	187.55	189.76	187.22	189.49	2279841
2022-09-12	190.85	192.70	190.61	192.40	1937224
2022-09-13	187.85	190.05	183.50	184.31	2207621
2022-09-14	183.92	185.14	181.87	184.65	2295076
2022-09-15	184.67	186.54	181.68	182.49	1933126
2022-09-16	180.00	180.34	177.77	179.47	5088335
2022-09-19	177.25	182.73	176.80	182.11	2923828
2022-09-20	180.59	180.72	176.31	177.99	2512363
2022-09-21	179.28	180.49	171.88	171.95	4061902
2022-09-22	172.70	174.62	170.29	170.55	2508351
2022-09-23	168.66	169.44	161.73	164.24	4047222
2022-09-26	164.00	165.85	162.22	162.62	3213409
2022-09-27	164.46	164.57	160.60	162.44	2753514
2022-09-28	164.50	168.48	163.54	167.76	3694755
2022-09-29	165.70	166.59	163.54	165.90	3518214
2022-09-30	165.89	167.78	163.89	164.08	2963239
2022-10-03	167.43	173.37	166.05	171.23	3444727
2022-10-04	174.30	180.19	174.21	179.63	4008183
2022-10-05	177.15	180.26	176.69	178.38	3067477
2022-10-06	177.41	180.98	176.89	178.81	2415113
2022-10-07	176.72	178.96	175.14	177.55	2759237
2022-10-10	179.81	181.16	176.07	178.67	2634055
2022-10-11	176.82	183.08	176.67	179.75	2542475
2022-10-12	179.48	181.12	178.78	179.50	2260826
2022-10-13	173.75	184.95	172.71	183.14	3745930
2022-10-14	183.75	184.33	177.53	178.19	2830734
2022-10-17	182.30	184.31	179.20	180.80	2940176
2022-10-18	184.90	185.53	180.91	183.55	2674034
2022-10-19	182.94	185.70	182.00	184.41	2088798
2022-10-20	184.54	185.74	180.46	179.34	2953856
2022-10-21	179.73	190.41	179.21	190.22	3483823
2022-10-24	188.65	192.14	188.45	191.30	2919594
2022-10-25	190.29	195.67	188.92	194.84	2545049
2022-10-26	198.30	199.58	194.57	196.96	3547951
2022-10-27	210.15	217.13	207.37	212.14	7872157
2022-10-28	212.50	219.50	211.21	219.34	5161042
2022-10-31	215.34	218.87	215.01	216.46	3786144
2022-11-01	218.63	219.47	216.71	218.50	2717516
2022-11-02	217.60	221.70	213.93	214.54	3150919
2022-11-03	211.54	221.79	211.36	219.26	3570445
2022-11-04	224.02	229.73	223.60	227.85	4973751
2022-11-07	228.00	229.13	222.67	228.61	3405597
2022-11-08	228.61	232.63	226.67	229.81	3676620
2022-11-09	226.07	229.14	225.06	225.54	6248284
2022-11-10	232.22	232.59	226.33	232.45	4590846
2022-11-11	233.00	238.40	232.00	236.49	3585442
2022-11-14	236.00	239.85	234.50	236.50	3217733
2022-11-15	237.10	239.40	232.75	234.59	3371100
2022-11-16	234.00	234.66	230.84	232.42	3061954
2022-11-17	227.75	230.53	225.51	230.44	3257638
2022-11-18	230.85	231.84	227.63	231.43	2868714
2022-11-21	231.55	233.67	228.27	232.17	2522619
2022-11-22	234.00	237.48	233.36	237.26	2523669
2022-11-23	237.63	239.63	235.61	236.92	2311283
2022-11-25	237.00	237.49	235.19	235.70	1034795
2022-11-28	233.94	234.96	231.57	232.30	2862337
2022-11-29	233.30	235.73	231.55	235.12	2277925
2022-11-30	235.90	236.76	230.79	236.41	3849956
2022-12-01	236.90	237.00	231.94	235.69	2504686
2022-12-02	233.89	238.47	233.59	236.13	2218271
2022-12-05	234.80	235.91	232.26	232.57	2064513
2022-12-06	232.59	233.05	225.56	228.29	3633800
2022-12-07	227.00	229.84	225.78	228.98	3044194
2022-12-08	230.91	232.50	229.54	230.92	2189369
2022-12-09	232.00	232.81	227.19	227.29	2256976
2022-12-12	227.55	233.40	227.02	233.06	2709227
2022-12-13	237.82	237.92	232.13	235.49	2945191
2022-12-14	236.06	238.22	233.12	234.48	3513780
2022-12-15	232.16	232.93	227.72	230.66	2953761
2022-12-16	228.63	233.22	228.05	232.72	7610743
2022-12-19	233.90	236.93	230.93	232.29	2622367
2022-12-20	232.44	235.72	231.86	235.14	2649895
2022-12-21	237.66	241.91	237.66	241.73	4143626
2022-12-22	240.15	240.80	233.04	237.54	3129995
2022-12-23	236.95	240.54	236.50	239.87	1960066
2022-12-27	240.69	245.05	239.72	243.14	3381464
2022-12-28	243.14	243.82	238.28	239.38	2269966
2022-12-29	241.21	241.61	238.27	240.20	1652542
2022-12-30	239.39	240.16	237.70	239.56	1521214
2023-01-03	240.68	240.68	236.20	238.88	2651884
2023-01-04	240.00	242.13	238.55	241.36	2387868
2023-01-05	240.53	241.54	237.56	240.28	2355923
2023-01-06	242.89	249.91	242.24	248.86	3945070
2023-01-09	249.01	250.97	246.00	246.62	3417307
2023-01-10	246.95	250.84	246.45	250.51	3011934
2023-01-11	251.49	251.89	247.13	250.73	2402410
2023-01-12	252.00	257.38	251.01	255.07	3881458
2023-01-13	256.80	258.58	255.23	258.46	3067830
2023-01-17	258.86	260.50	255.94	256.26	4100061
2023-01-18	257.28	258.91	252.07	251.62	3361371
2023-01-19	250.48	251.25	244.30	245.75	4885201
2023-01-20	246.87	249.92	244.76	249.71	2964106
2023-01-23	250.75	253.68	249.27	252.70	2610238
2023-01-24	252.88	259.05	249.75	257.61	3505069
2023-01-25	254.53	259.19	254.32	258.44	2424912
2023-01-26	260.00	262.26	256.89	262.12	2677234
2023-01-27	262.46	266.04	262.12	264.54	2782988
2023-01-30	263.34	265.00	261.31	261.50	3426868
2023-01-31	257.00	257.39	246.41	252.29	10992111
2023-02-01	251.75	252.70	245.31	249.54	6022012
2023-02-02	249.33	249.53	241.80	244.90	6130329
2023-02-03	244.00	250.95	243.13	247.76	4134653
2023-02-06	248.11	252.14	248.00	251.42	3528766
2023-02-07	250.55	252.00	245.35	249.66	3467883
2023-02-08	248.10	251.56	247.08	248.87	2300252
2023-02-09	250.00	251.97	245.48	246.28	2464903
2023-02-10	246.28	248.63	244.64	247.67	2820453
2023-02-13	243.50	248.38	242.65	248.15	3068116
2023-02-14	247.01	247.31	241.65	244.36	2512857
2023-02-15	244.20	248.77	243.23	248.70	2399236
2023-02-16	246.50	248.53	244.52	246.52	1934871
2023-02-17	247.86	250.86	245.63	247.79	3759290
2023-02-21	244.50	248.00	239.75	240.71	3105908
2023-02-22	241.19	242.23	236.42	237.89	3145185
2023-02-23	240.67	240.83	235.60	237.95	3218961
2023-02-24	235.23	236.69	233.02	236.17	2105656
2023-02-27	239.10	241.25	238.72	239.98	1721039
2023-02-28	240.94	241.10	238.71	239.55	2647745
2023-03-01	242.01	249.70	241.57	248.67	4117683
2023-03-02	246.51	252.49	246.13	252.18	2678457
2023-03-03	252.39	255.40	249.91	255.31	2314730
2023-03-06	255.65	255.70	251.58	253.98	2317075
2023-03-07	254.05	254.75	245.95	246.14	3018405
2023-03-08	247.99	251.11	246.75	248.72	2068605
2023-03-09	248.95	250.13	240.61	240.96	2518845
2023-03-10	236.31	238.13	225.80	227.01	5767526
2023-03-13	222.58	228.33	221.54	224.70	4885063
2023-03-14	228.99	229.59	222.20	225.67	3754946
2023-03-15	219.40	221.18	212.57	217.26	5471675
2023-03-16	215.67	219.81	213.32	218.71	3555109
2023-03-17	217.40	217.40	211.43	215.01	7203047
2023-03-20	217.35	221.87	216.48	220.31	3464160
2023-03-21	224.06	226.00	223.61	224.92	3074835
2023-03-22	225.17	226.59	219.86	219.95	2930156
2023-03-23	220.51	225.30	217.60	219.44	2957536
2023-03-24	216.85	217.43	213.14	217.01	2977746
2023-03-27	214.93	218.96	213.92	218.00	3209536
2023-03-28	218.15	220.56	217.71	220.16	1801975
2023-03-29	222.74	223.22	221.50	223.00	1857436
2023-03-30	225.05	226.34	223.99	224.54	1921317
2023-03-31	226.38	229.06	224.90	228.84	2746909
2023-04-03	230.01	233.85	228.86	229.87	2242533
2023-04-04	228.90	229.49	216.25	217.45	4282098
2023-04-05	216.20	217.88	211.55	213.53	4265252
2023-04-06	212.67	213.00	208.94	209.17	4180062
2023-04-10	210.22	216.09	209.32	215.53	3838965
2023-04-11	216.17	222.90	216.17	220.60	3882026
2023-04-12	222.15	223.22	219.89	220.50	2385141
2023-04-13	219.94	222.18	216.66	221.67	2909059
2023-04-14	222.99	225.83	221.44	223.68	2246904
2023-04-17	225.01	226.92	224.30	225.24	1751839
2023-04-18	225.56	227.50	224.06	225.20	2567096
2023-04-19	224.80	225.15	222.41	224.65	2078502
2023-04-20	222.42	224.22	220.93	221.07	2826825
2023-04-21	220.67	220.99	217.50	220.27	2712742
2023-04-24	220.53	223.69	220.53	223.43	2790653
2023-04-25	222.36	223.23	218.27	218.63	2505596
2023-04-26	217.73	220.39	216.12	216.19	3254731
2023-04-27	210.48	216.08	204.04	214.33	7711149
2023-04-28	213.24	220.56	213.00	218.80	4669549
2023-05-01	219.34	221.96	216.53	217.27	2876412
2023-05-02	217.11	217.11	210.59	215.15	2857991
2023-05-03	215.64	219.17	214.86	215.64	2635075
2023-05-04	216.05	216.93	209.33	210.38	3211007
2023-05-05	213.59	215.68	212.40	215.09	2716550
2023-05-08	216.44	218.11	213.63	214.79	2414108
2023-05-09	213.74	215.39	211.95	213.49	4111863
2023-05-10	215.43	215.99	210.19	213.17	2446106
2023-05-11	209.00	210.28	208.42	210.03	3263278
2023-05-12	211.71	212.55	207.93	209.54	2172580
2023-05-15	210.31	213.31	209.15	211.29	1925794
2023-05-16	210.05	210.27	207.05	207.20	2771733
2023-05-17	209.28	213.84	208.65	212.10	2897517
2023-05-18	211.00	215.66	210.23	214.72	2643586
2023-05-19	219.46	219.89	212.95	214.78	4402093
2023-05-22	214.25	217.16	211.89	214.26	2540614
2023-05-23	213.20	215.26	211.35	212.71	2298512
2023-05-24	211.81	212.48	209.22	209.70	2963968
2023-05-25	209.69	211.79	208.60	209.98	2243773
2023-05-26	211.74	213.28	210.21	211.80	1973881
2023-05-30	211.18	212.89	208.25	209.90	2885893
2023-05-31	209.13	210.78	205.60	205.75	5936977
2023-06-01	207.68	210.57	206.04	209.07	2989150
2023-06-02	214.95	227.78	214.01	226.63	8358196
2023-06-05	226.99	226.28	220.75	226.63	3438443
2023-06-06	221.86	228.27	221.45	226.68	3230095
2023-06-07	227.81	236.36	226.28	235.55	5586408
2023-06-08	234.54	236.28	231.74	234.45	3548041
2023-06-09	235.70	235.81	231.43	235.03	2489663
2023-06-12	235.23	238.89	233.32	237.90	3645004
2023-06-13	240.08	246.68	239.68	245.44	4335106
2023-06-14	246.80	248.32	241.57	243.32	3122386
2023-06-15	244.00	248.38	243.48	247.67	2743898
2023-06-16	249.40	250.89	244.97	245.27	5261185
2023-06-20	242.33	243.22	240.55	241.15	2980704
2023-06-21	238.84	245.26	238.03	241.48	2892473
2023-06-22	240.23	240.98	235.95	237.34	2423665
2023-06-23	234.44	235.86	231.28	234.44	3354027
2023-06-26	235.46	239.62	235.13	236.95	1748332
2023-06-27	237.48	240.84	235.32	240.69	2283013
2023-06-28	239.29	242.05	237.86	241.87	2200056
2023-06-29	241.94	246.86	241.37	244.24	2070085
2023-06-30	246.57	246.93	243.89	246.05	2377993
2023-07-03	245.95	248.39	245.27	247.33	1045746
2023-07-05	245.00	247.50	244.12	244.83	1820710
2023-07-06	242.75	243.87	238.84	240.58	3081719
2023-07-07	240.19	247.80	240.11	245.18	2903972
2023-07-10	244.51	249.36	244.09	248.81	2771882
2023-07-11	249.84	254.47	249.84	252.85	3294783
2023-07-12	255.49	257.64	251.44	253.60	2986445
2023-07-13	254.56	256.46	252.74	255.86	1949520
2023-07-14	256.48	256.48	252.91	255.62	1936998
2023-07-17	254.27	258.85	252.01	257.46	2674932
2023-07-18	257.63	264.16	256.93	262.51	3833380
2023-07-19	260.14	262.92	259.70	262.75	2771896
2023-07-20	264.17	265.40	260.44	261.09	2102305
2023-07-21	261.75	261.76	257.51	257.65	2249852
2023-07-24	258.30	262.44	258.10	259.37	2195493
2023-07-25	260.10	263.88	259.44	262.06	2016647
2023-07-26	260.53	262.54	257.25	258.32	2622804
2023-07-27	258.97	261.10	256.82	258.30	2284531
2023-07-28	259.93	262.98	258.99	260.43	2104855
2023-07-31	262.75	265.21	261.66	265.17	3576780
2023-08-01	272.75	288.78	270.50	288.65	11830412
2023-08-02	287.75	293.88	286.09	287.57	6290294
2023-08-03	285.54	287.94	281.05	281.45	4745711
2023-08-04	283.20	283.50	275.36	276.44	3888182
2023-08-07	277.12	281.96	275.89	281.65	2438200
2023-08-08	278.00	283.95	274.78	282.89	2519489
2023-08-09	284.66	287.12	283.88	284.53	3088597
2023-08-10	284.49	287.66	281.19	283.82	2647229
2023-08-11	283.94	286.04	282.61	285.22	1874273
2023-08-14	284.06	285.60	281.27	284.54	2194187
2023-08-15	282.52	282.64	277.05	277.37	2593607
2023-08-16	277.00	281.71	274.09	274.51	2831256
2023-08-17	277.02	279.55	274.66	275.17	2534718
2023-08-18	273.01	275.69	271.11	273.80	2532964
2023-08-21	274.75	276.24	268.80	272.75	2207586
2023-08-22	273.94	274.13	269.67	270.20	1669867
2023-08-23	270.30	273.76	269.11	273.03	1677971
2023-08-24	271.60	274.69	269.20	269.30	1433718
2023-08-25	271.52	273.62	268.83	272.56	1291666
2023-08-28	273.50	277.00	273.04	274.79	1550820
2023-08-29	275.00	280.13	273.43	280.03	2065754
2023-08-30	280.03	283.81	279.81	282.33	1431019
2023-08-31	283.64	284.81	280.84	281.13	2579127
2023-09-01	284.80	287.07	283.65	286.25	2336591
2023-09-05	286.34	289.41	281.38	281.63	2515636
2023-09-06	280.42	284.47	279.04	282.90	1688876
2023-09-07	280.93	283.48	277.65	281.43	1593373
2023-09-08	281.57	283.39	279.12	282.28	1241276
2023-09-11	284.56	285.00	279.95	282.05	1515311
2023-09-12	280.26	284.72	279.82	281.81	1587363
2023-09-13	280.21	282.74	273.03	275.92	2119256
2023-09-14	279.00	283.18	277.83	282.56	2660520
2023-09-15	281.87	281.87	277.33	279.15	4940871
2023-09-18	279.06	282.75	278.85	280.94	1363218
2023-09-19	280.08	283.50	277.65	279.67	2313534
2023-09-20	281.50	286.60	278.08	278.61	2382011
2023-09-21	276.21	276.21	271.60	272.03	2278483
2023-09-22	272.01	275.10	271.61	273.06	1708570
2023-09-25	270.75	274.83	270.07	274.27	1257517
2023-09-26	271.15	273.42	269.15	269.52	1756427
2023-09-27	271.00	274.23	269.20	272.71	1991541
2023-09-28	273.49	278.25	272.22	276.24	1994725
2023-09-29	279.08	279.55	271.36	273.00	2257825
2023-10-02	272.64	276.81	270.24	271.72	1778235
2023-10-03	271.21	273.58	267.54	268.97	2188005
2023-10-04	267.50	267.82	262.78	265.03	2970215
2023-10-05	263.90	265.94	260.43	260.80	2639337
2023-10-06	261.57	268.42	258.27	266.04	2293464
2023-10-09	266.04	271.61	264.65	271.30	1640764
2023-10-10	272.65	275.10	271.83	273.21	2009107
2023-10-11	273.53	274.41	269.90	272.83	1538219
2023-10-12	273.80	273.80	266.19	269.61	1910506
2023-10-13	270.49	273.94	266.10	267.94	1918648
2023-10-16	272.12	273.97	269.58	270.79	1678588
2023-10-17	268.58	275.56	268.58	272.65	2110205
2023-10-18	268.50	269.00	258.75	259.22	4257056
2023-10-19	257.91	260.00	251.76	251.59	3849996
2023-10-20	251.31	253.49	248.16	249.20	3103477
2023-10-23	247.63	251.61	246.56	247.32	3193201
2023-10-24	250.25	251.72	247.25	249.55	2304815
2023-10-25	249.87	250.77	244.50	244.94	2542399
2023-10-26	245.53	246.73	240.41	242.43	3859150
2023-10-27	243.05	243.92	237.86	238.56	3229943
2023-10-30	240.94	243.60	239.18	242.16	4478283
2023-10-31	227.65	230.54	223.76	226.05	12093251
2023-11-01	225.11	232.65	223.92	231.83	4932814
2023-11-02	235.80	239.59	232.88	239.12	7749892
2023-11-03	241.51	244.24	238.18	240.75	3929453
2023-11-06	241.51	242.92	236.36	238.28	2891529
2023-11-07	234.58	237.14	233.57	234.92	4073958
2023-11-08	236.00	237.79	234.45	234.82	2532451
2023-11-09	237.44	239.28	233.82	234.15	2708931
2023-11-10	235.34	240.15	234.62	239.68	2525979
2023-11-13	238.88	243.31	238.88	241.67	3035714
2023-11-14	246.75	249.55	244.69	247.86	3441793
2023-11-15	249.52	252.93	248.60	251.09	3740063
2023-11-16	250.50	252.92	246.60	248.21	2625013
2023-11-17	250.09	254.26	250.00	253.07	3438183
2023-11-20	252.61	252.90	248.66	250.45	2661794
2023-11-21	249.44	249.85	248.32	249.41	1765468
2023-11-22	241.84	247.63	241.81	246.01	3594076
2023-11-24	246.75	248.90	246.70	247.36	982235
2023-11-27	246.96	248.22	246.32	247.39	1743468
2023-11-28	247.74	248.87	246.01	247.50	2150011
2023-11-29	249.68	251.58	248.31	249.45	2224796
2023-11-30	251.04	251.50	247.84	250.72	3210495
2023-12-01	251.91	257.44	251.01	256.76	3731480
2023-12-04	253.57	255.53	252.42	254.75	3028712
2023-12-05	253.78	257.20	253.78	255.19	2682372
2023-12-06	256.80	261.01	255.57	255.97	3632822
2023-12-07	257.21	259.38	255.81	257.41	2162534
2023-12-08	257.38	261.64	257.00	259.50	3258348
2023-12-11	259.84	262.24	259.50	260.92	2898544
2023-12-12	259.99	262.49	259.12	261.43	2375743
2023-12-13	261.40	268.23	259.28	267.97	3708327
2023-12-14	272.45	285.46	270.55	285.17	6464060
2023-12-15	280.10	286.85	279.98	285.74	7321193
2023-12-18	286.74	288.88	284.57	285.71	2691728
2023-12-19	286.80	293.03	286.16	292.96	3659607
2023-12-20	291.93	298.27	289.52	289.71	3818414
2023-12-21	289.90	290.73	286.60	290.07	3209389
2023-12-22	290.31	292.83	288.91	290.36	2833962
2023-12-26	291.59	297.09	291.00	295.63	2019046
2023-12-27	295.63	299.15	294.73	298.12	1876485
2023-12-28	297.10	299.20	296.04	296.88	2267452
2023-12-29	296.85	298.24	293.20	295.67	2300643
2024-01-02	293.43	296.64	291.35	292.71	2433125
2024-01-03	288.39	288.93	283.32	284.30	3043399
2024-01-04	284.41	288.22	283.79	286.10	2995437
2024-01-05	286.25	291.00	285.47	288.93	2684787
2024-01-08	287.56	292.68	285.24	292.25	2369129
2024-01-09	289.23	292.36	288.00	292.29	1974507
2024-01-10	292.15	294.55	291.46	293.35	2048021
2024-01-11	294.60	295.60	289.41	292.06	1941352
2024-01-12	295.27	295.83	288.93	290.41	1955694
2024-01-16	288.88	290.21	285.60	287.23	3140086
2024-01-17	278.83	282.02	276.94	278.63	3789153
2024-01-18	280.02	282.53	277.66	280.60	2479261
2024-01-19	282.32	286.08	278.95	285.28	3115987
2024-01-22	286.10	290.59	286.10	288.67	2072329
2024-01-23	290.50	292.88	287.52	288.83	1866294
2024-01-24	290.84	292.61	288.34	290.68	2765909
2024-01-25	294.00	303.31	293.13	300.77	4647055
2024-01-26	301.00	302.98	298.66	299.43	2920474
2024-01-29	299.02	303.70	297.45	303.25	2101353
2024-01-30	300.51	305.73	300.51	304.76	2150444
2024-01-31	305.57	305.75	299.93	300.31	2812955
2024-02-01	303.24	308.07	301.94	307.69	3196264
2024-02-02	307.00	317.37	306.00	315.09	4661484
2024-02-05	334.87	334.87	315.91	321.40	6557542
2024-02-06	323.19	327.43	319.07	322.72	2826394
2024-02-07	322.94	327.82	321.10	323.59	3202982
2024-02-08	324.67	326.43	321.42	322.00	1986100
2024-02-09	322.00	322.33	315.57	317.16	2823170
2024-02-12	317.21	323.09	316.51	321.63	2483602
2024-02-13	315.79	316.00	310.79	312.84	2923359
2024-02-14	316.01	317.85	313.97	316.71	1887095
2024-02-15	315.95	323.21	315.46	323.07	2362937
2024-02-16	323.72	328.30	321.44	321.91	2513347
2024-02-20	317.26	319.00	312.74	313.74	2701572
2024-02-21	312.90	317.82	312.90	317.14	1780222
2024-02-22	321.00	323.37	320.34	322.09	1875783
2024-02-23	323.00	325.08	322.05	323.88	1575227
2024-02-26	323.65	327.24	322.25	325.38	1650017
2024-02-27	326.98	327.95	323.77	327.63	1640875
2024-02-28	327.39	331.68	326.99	329.56	1471162
2024-02-29	331.00	334.89	330.10	333.96	2699773
2024-03-01	334.00	337.77	333.60	336.70	1815536
2024-03-04	335.60	340.26	334.79	338.65	1551197
2024-03-05	335.42	338.99	331.74	333.53	2029966
2024-03-06	336.25	337.73	334.16	335.63	1542427
2024-03-07	338.51	342.34	338.43	340.22	1732485
2024-03-08	342.07	344.50	338.10	339.19	2307423
2024-03-11	337.00	338.21	331.53	334.97	1868119
2024-03-12	335.28	338.39	332.74	337.24	1646140
2024-03-13	338.14	343.10	337.39	341.52	1818943
2024-03-14	344.55	346.84	338.94	341.92	2110175
2024-03-15	342.97	347.29	341.15	346.97	4406009
2024-03-18	348.08	353.34	347.86	351.90	2528184
2024-03-19	351.60	354.00	349.62	353.90	2207751
2024-03-20	351.12	358.18	348.14	356.45	2563949
2024-03-21	357.67	365.20	356.72	364.56	2616273
2024-03-22	364.60	365.52	357.86	358.11	2051989
2024-03-25	356.96	358.87	355.03	355.95	1774760
2024-03-26	356.46	359.59	356.00	356.39	1637312
2024-03-27	358.72	364.81	357.88	364.65	2262845
2024-03-28	364.62	367.22	363.53	366.43	2028629
2024-04-01	367.48	367.93	362.64	363.74	1953766
2024-04-02	362.31	364.99	361.48	364.83	1968867
2024-04-03	365.49	376.07	364.60	375.79	2623737
2024-04-04	377.37	381.03	368.88	369.79	2492175
2024-04-05	372.50	381.00	371.79	379.30	2068267
2024-04-08	379.11	382.01	372.89	373.47	2689993
2024-04-09	375.03	377.16	365.51	371.90	2043292
2024-04-10	366.20	372.62	364.39	372.07	2148522
2024-04-11	372.63	373.37	366.90	371.98	2535736
2024-04-12	368.64	372.84	362.68	365.63	2072870
2024-04-15	372.97	374.46	362.11	363.91	2170956
2024-04-16	363.02	363.46	357.18	359.88	2514069
2024-04-17	362.65	362.91	352.88	358.32	2313776
2024-04-18	361.15	363.48	356.17	356.63	2380716
2024-04-19	358.29	360.95	352.14	354.66	2929591
2024-04-22	356.10	362.00	353.24	357.61	2085356
2024-04-23	360.00	365.52	359.04	363.25	1810693
2024-04-24	363.95	368.17	358.90	363.52	3032711
2024-04-25	330.44	341.94	330.32	338.00	6459595
2024-04-26	338.44	345.50	338.33	343.38	3324630
2024-04-29	343.98	350.95	343.98	349.80	2213594
2024-04-30	347.02	347.77	333.12	334.57	4201677
2024-05-01	333.38	338.50	330.74	331.07	3520821
2024-05-02	333.52	336.16	329.25	335.44	2492004
2024-05-03	338.09	341.61	334.98	336.75	1977087
2024-05-06	340.87	342.55	339.70	342.10	1653860
2024-05-07	344.47	348.54	343.40	345.00	1965752
2024-05-08	340.00	346.27	338.74	344.50	2260496
2024-05-09	345.92	352.88	345.43	351.78	3208947
2024-05-10	355.00	357.51	353.52	354.79	2210787
2024-05-13	354.80	358.55	354.37	356.68	2051224
2024-05-14	357.72	360.61	357.03	358.18	1563528
2024-05-15	361.47	363.31	358.12	360.04	1913878
2024-05-16	356.75	358.77	349.61	350.72	2821686
2024-05-17	352.97	356.41	351.56	356.27	2104332
2024-05-20	356.40	364.43	354.77	362.75	2247917
2024-05-21	362.26	363.24	357.50	359.07	1841136
2024-05-22	358.50	359.20	352.56	355.94	2104298
2024-05-23	360.40	361.34	348.79	350.70	2749157
2024-05-24	352.64	353.91	346.68	348.90	2635223
2024-05-28	348.00	349.23	344.40	346.47	2264877
2024-05-29	345.00	345.31	337.72	338.11	3040026
2024-05-30	338.47	344.55	338.47	339.25	2746084
2024-05-31	339.34	340.89	335.06	338.52	8319505
2024-06-03	340.87	341.40	325.75	331.36	3878646
2024-06-04	328.71	330.33	324.50	327.57	3706638
2024-06-05	329.48	331.27	326.70	329.45	2616330
2024-06-06	330.22	331.03	327.09	328.29	2452154
2024-06-07	326.20	332.88	323.72	328.94	2499318
2024-06-10	328.71	331.91	328.44	329.61	2640555
2024-06-11	327.76	328.64	323.73	327.31	3247002
2024-06-12	333.15	335.17	326.00	328.73	4817488
2024-06-13	327.50	327.89	321.45	326.36	3183935
2024-06-14	321.39	322.68	315.85	321.47	4195333
2024-06-17	321.47	323.84	318.88	322.40	3198913
2024-06-18	323.05	325.60	321.00	325.14	3275381
2024-06-20	325.06	331.10	324.58	329.13	4463440
2024-06-21	330.53	330.55	326.18	327.84	8265206
2024-06-24	329.36	333.67	326.07	330.00	2447399
2024-06-25	328.01	329.47	324.37	327.40	2995905
2024-06-26	326.25	327.71	323.78	326.73	2198622
2024-06-27	326.03	329.23	324.67	327.46	1995103
2024-06-28	328.51	334.19	328.32	333.10	8891479
2024-07-01	335.11	335.29	325.37	329.08	2950343
2024-07-02	328.00	330.09	325.58	327.76	2119862
2024-07-03	328.26	331.41	328.26	330.61	1352181
2024-07-05	331.57	333.44	326.63	328.35	2280941
2024-07-08	330.36	333.26	327.14	329.06	1913367
2024-07-09	328.54	330.12	325.83	326.06	1896255
2024-07-10	326.10	328.48	321.64	328.48	2904464
2024-07-11	330.00	334.43	329.30	331.13	3016860
2024-07-12	334.95	338.23	333.43	335.59	2451399
2024-07-15	339.10	347.90	337.84	345.77	3394255
2024-07-16	346.83	362.28	345.26	360.58	4636980
2024-07-17	358.97	362.69	356.20	357.80	3060996
2024-07-18	356.50	369.23	355.75	356.03	3876297
2024-07-19	355.35	356.49	346.69	346.22	3462657
2024-07-22	348.00	348.73	341.38	347.87	2659572
2024-07-23	345.73	348.66	341.38	344.17	2027837
2024-07-24	342.95	344.82	335.45	336.04	2835754
2024-07-25	335.51	348.20	333.95	344.30	3291486
2024-07-26	348.64	352.94	346.88	350.48	1894930
2024-07-29	350.18	351.38	343.13	344.53	2190368
2024-07-30	343.66	345.72	338.62	341.72	1970785
2024-07-31	345.35	350.99	340.85	346.20	2568331
2024-08-01	346.30	349.83	328.08	331.52	3747881
2024-08-02	322.75	323.40	317.66	320.87	4246740
2024-08-05	309.00	320.58	307.05	316.80	4681329
2024-08-06	314.05	332.17	310.50	326.44	5071715
2024-08-07	333.51	335.18	324.45	325.80	3011727
2024-08-08	330.00	336.43	327.61	336.16	2268337
2024-08-09	336.00	338.50	332.48	338.26	1668078
2024-08-12	338.26	339.85	333.60	336.03	2127606
2024-08-13	337.18	339.52	333.73	338.80	1503929
2024-08-14	339.60	341.79	334.60	337.59	1610888
2024-08-15	344.50	347.64	340.79	345.64	3232783
2024-08-16	345.25	345.84	340.76	343.48	2483755
2024-08-19	343.68	346.10	343.30	344.65	2252755
2024-08-20	345.00	346.17	341.82	343.30	1479542
2024-08-21	344.58	345.60	341.85	342.97	1433163
2024-08-22	343.00	345.14	341.77	342.36	2021578
2024-08-23	344.97	349.54	343.07	348.41	2183912
2024-08-26	349.81	354.41	348.94	351.16	1718059
2024-08-27	350.35	351.72	347.10	351.12	1211040
2024-08-28	350.59	354.43	345.84	348.20	1514474
2024-08-29	351.22	356.46	347.49	351.64	1664658
2024-08-30	352.59	356.24	349.83	356.10	2974052
2024-09-03	352.21	352.63	338.40	340.24	3107219
2024-09-04	338.59	340.85	335.29	336.75	2782497
2024-09-05	336.02	336.49	330.56	333.56	2525491
2024-09-06	334.20	338.62	328.12	329.36	2676623
2024-09-09	333.91	336.36	332.97	334.04	2355801
2024-09-10	335.11	335.75	329.39	334.16	1869324
2024-09-11	333.00	335.48	326.11	335.00	1934695
2024-09-12	335.28	341.04	333.68	339.58	1747566
2024-09-13	342.42	347.22	340.35	345.31	2518723
2024-09-16	348.35	351.46	344.29	347.96	1648247
2024-09-17	350.00	354.58	349.24	353.69	2088589
2024-09-18	355.00	361.63	352.32	355.12	1990660
2024-09-19	363.00	374.69	361.27	373.31	4066612
2024-09-20	370.40	371.45	365.84	368.82	5440526
2024-09-23	368.99	372.97	366.98	371.17	2442816
2024-09-24	380.00	389.43	379.50	385.93	4024264
2024-09-25	387.00	388.64	377.92	378.25	2661536
2024-09-26	390.01	397.22	386.20	390.96	3906800
2024-09-27	391.00	395.56	389.14	391.08	2683768
2024-09-30	389.38	392.76	386.82	391.12	2251585
2024-10-01	391.27	395.49	386.63	392.39	2091388
2024-10-02	391.98	395.66	388.64	394.05	1768062
2024-10-03	392.34	394.00	388.72	391.09	1866089
2024-10-04	396.72	397.46	391.85	397.09	1675430
2024-10-07	396.45	401.17	396.14	398.25	2224513
2024-10-08	394.26	395.00	384.85	387.96	2438847
2024-10-09	388.17	396.60	387.50	396.19	1757882
2024-10-10	395.18	396.96	390.50	396.64	1331845
2024-10-11	396.64	403.60	396.64	402.02	2110351
2024-10-14	393.39	396.29	386.87	393.95	3006132
2024-10-15	390.63	392.47	387.59	387.99	2715320
2024-10-16	387.40	394.60	386.93	393.62	1551797
2024-10-17	395.15	397.12	393.16	394.49	1561648
2024-10-18	396.25	396.45	389.72	392.45	3024091
2024-10-21	392.29	393.15	389.24	390.48	2376089
2024-10-22	389.73	391.29	385.73	388.46	1523872
2024-10-23	386.95	390.03	382.69	385.73	1501236
2024-10-24	386.95	388.36	382.22	387.06	1844245
2024-10-25	389.61	392.03	384.31	385.97	1606883
2024-10-28	388.39	391.57	387.37	390.61	3213934
2024-10-29	389.50	389.60	385.55	387.51	2186415
2024-10-30	374.00	388.26	367.20	379.24	4037464
2024-10-31	377.35	378.91	372.75	376.20	2394488
2024-11-01	378.07	383.27	376.94	379.63	1633361
2024-11-04	378.10	381.49	375.30	376.52	1793751
2024-11-05	377.13	386.07	375.65	383.37	1724115
2024-11-06	405.17	418.30	404.01	416.88	4720049
2024-11-07	414.92	418.50	407.54	408.21	3211102
2024-11-08	400.96	403.06	392.40	393.37	3345862
2024-11-11	397.91	402.08	395.01	396.54	1859182
2024-11-12	397.79	398.73	391.15	393.01	1737372
2024-11-13	388.95	391.20	385.67	387.07	2002200
2024-11-14	388.50	390.18	386.21	387.36	1372462
2024-11-15	385.99	388.49	382.20	384.07	2165453
2024-11-18	386.00	386.30	382.92	384.46	1626303
2024-11-19	378.03	383.25	378.03	382.33	1793407
2024-11-20	384.01	386.20	378.47	381.50	1859725
2024-11-21	383.92	392.02	379.00	389.59	1833547
2024-11-22	390.36	398.16	387.89	397.49	1893407
2024-11-25	400.00	407.15	400.00	405.65	4398020
2024-11-26	403.65	408.41	401.76	407.83	1796714
2024-11-27	408.40	412.12	403.24	403.70	1371922
2024-11-29	407.33	411.19	405.00	406.11	1962112
2024-12-02	407.46	408.15	400.79	402.51	1548651
2024-12-03	403.52	405.53	396.60	399.26	1716152
2024-12-04	398.57	401.47	396.13	399.51	1193925
2024-12-05	400.50	401.43	394.21	394.98	1291385
2024-12-06	398.15	399.74	392.74	395.03	1331099
2024-12-09	402.54	409.71	398.44	399.26	1739787
2024-12-10	390.72	395.47	385.61	388.39	2250982
2024-12-11	390.48	391.35	387.43	388.87	1651616
2024-12-12	389.05	389.87	380.15	380.78	1804628
2024-12-13	380.60	382.89	378.89	380.51	2035063
2024-12-16	381.77	382.32	377.76	378.92	1311206
2024-12-17	376.03	378.89	373.83	375.80	2138650
2024-12-18	378.70	381.16	363.03	363.89	2820729
2024-12-19	368.44	369.57	360.01	360.37	2619200
2024-12-20	358.50	371.49	357.24	366.04	5141960
2024-12-23	364.87	366.35	361.50	365.39	1804875
2024-12-24	364.45	367.57	362.66	367.57	886018
2024-12-26	365.05	367.49	363.87	367.12	1098408
2024-12-27	363.39	367.40	361.75	364.86	1245823
2024-12-30	360.43	364.82	358.74	363.01	1422636
2024-12-31	363.50	365.77	361.80	362.76	1168071
2025-01-02	365.51	368.85	358.09	359.77	1803731
2025-01-03	361.59	364.48	359.49	363.79	1391959
2025-01-06	367.00	370.84	362.58	364.20	1590975
2025-01-07	364.13	366.09	361.09	363.00	1607627
2025-01-08	362.45	362.88	357.70	361.07	1828830
2025-01-10	357.83	359.85	349.80	351.00	2774045
2025-01-13	352.96	363.20	351.80	362.50	2745954
2025-01-14	365.49	372.00	365.18	371.57	2331660
2025-01-15	379.14	379.94	374.33	374.89	1984512
2025-01-16	376.31	381.42	374.72	380.55	1974718
2025-01-17	384.70	386.85	382.00	384.61	2605870
2025-01-21	391.00	402.58	390.80	398.36	3144508
2025-01-22	398.68	400.48	395.11	397.61	1994791
2025-01-23	397.37	409.59	397.27	406.40	2587401
2025-01-24	405.73	409.40	405.28	407.63	1938183
2025-01-27	397.19	399.54	389.92	394.98	2964352
2025-01-28	394.04	396.88	386.48	390.29	1788939
2025-01-29	391.94	399.36	391.12	393.23	2675819
2025-01-30	373.50	380.81	373.16	374.98	4234597
2025-01-31	377.46	378.00	371.28	371.44	2859000
2025-02-03	364.14	368.55	359.69	361.55	3079283
2025-02-04	369.66	369.66	359.41	361.95	2709817
2025-02-05	362.87	363.00	357.20	358.85	2134445
2025-02-06	363.90	367.54	362.52	365.45	3007274
2025-02-07	369.25	369.53	362.58	363.88	1804954
2025-02-10	365.33	366.24	361.55	363.22	1944675
2025-02-11	361.74	364.42	360.98	362.23	1516854
2025-02-12	357.00	358.93	351.44	352.04	2833093
2025-02-13	352.57	357.59	350.42	353.70	3547192
2025-02-14	356.60	358.88	352.80	353.32	2045278
2025-02-18	355.47	356.93	351.11	354.00	3120367
2025-02-19	351.87	353.85	349.59	353.00	2211123
2025-02-20	355.00	356.85	347.45	349.15	2174066
2025-02-21	350.53	352.00	337.60	340.04	3225242
2025-02-24	343.39	345.45	336.23	338.92	2513291
2025-02-25	341.00	344.23	336.38	342.36	3323544
2025-02-26	345.45	348.78	340.12	342.58	2397754
2025-02-27	343.65	346.92	338.46	340.00	1971027
2025-02-28	341.98	344.90	338.74	343.95	3210269
2025-03-03	347.63	348.15	330.03	332.04	2569655
2025-03-04	327.39	331.92	318.68	326.75	3500232
2025-03-05	329.12	339.51	328.65	338.49	3189095
2025-03-06	335.27	341.91	332.52	341.01	2234096
2025-03-07	339.40	352.12	339.40	350.30	3063803

Explore More About CAT

Coins representing dividend payouts and trends

CAT Dividend History

Discover Caterpillar 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

CAT Stock Split History

Discover Caterpillar 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

CAT Historical Prices

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

Web Analytics