COST Historical Prices

Summary

Key Stock Metrics

690.80

(January 30, 2024)

52-Week Low

1008.25

(December 16, 2024)

52-Week High

1008.25

(December 16, 2024)

All-Time High

978.80

(January 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-22	7.25	7.44	7.19	7.25	2037197
1993-04-23	7.25	7.31	7.25	7.25	575199
1993-04-26	7.25	7.25	7.13	7.13	871997
1993-04-27	7.19	7.31	7.06	7.31	553996
1993-04-28	7.31	7.31	7.13	7.13	307599
1993-04-29	7.19	7.25	7.06	7.19	490397
1993-04-30	7.19	7.31	7.13	7.25	707199
1993-05-03	7.31	7.50	7.25	7.50	428397
1993-05-04	7.56	7.63	7.44	7.56	1383597
1993-05-05	7.63	7.63	7.50	7.63	455599
1993-05-06	7.50	7.63	7.19	7.19	862798
1993-05-07	7.19	7.38	7.06	7.19	1066398
1993-05-10	7.19	7.31	7.13	7.25	1068799
1993-05-11	7.19	7.38	7.19	7.25	389599
1993-05-12	7.25	7.38	7.19	7.25	1674796
1993-05-13	7.31	7.31	7.19	7.25	669199
1993-05-14	7.13	7.31	7.13	7.25	171996
1993-05-17	7.31	7.31	7.13	7.19	330397
1993-05-18	7.31	7.34	7.19	7.31	486798
1993-05-19	7.25	7.44	7.13	7.44	849997
1993-05-20	7.56	7.63	7.44	7.50	611595
1993-05-21	7.50	7.56	7.38	7.50	391199
1993-05-24	7.31	7.44	7.09	7.22	655199
1993-05-25	7.13	7.38	7.13	7.25	262397
1993-05-26	7.31	7.38	7.19	7.25	412397
1993-05-27	7.31	7.50	7.19	7.38	703596
1993-05-28	7.38	7.44	7.19	7.31	324798
1993-06-01	7.44	7.44	7.25	7.38	553199
1993-06-02	7.38	7.38	7.19	7.34	744798
1993-06-03	7.25	7.38	7.19	7.38	320397
1993-06-04	7.38	7.38	7.25	7.31	443996
1993-06-07	7.38	7.50	7.31	7.38	402798
1993-06-08	7.25	7.44	7.25	7.28	205198
1993-06-09	7.25	7.38	7.19	7.31	540798
1993-06-10	7.19	7.31	7.19	7.25	85599
1993-06-11	7.31	7.38	7.25	7.25	185198
1993-06-14	7.38	7.69	7.25	7.56	1287597
1993-06-15	7.75	8.13	7.63	8.06	2761996
1993-06-16	8.63	9.75	8.50	9.63	18737599
1993-06-17	9.75	9.84	9.19	9.25	9848397
1993-06-18	9.38	9.38	8.75	8.75	4099197
1993-06-21	8.75	8.91	8.69	8.75	2465995
1993-06-22	8.75	8.75	8.31	8.34	2976397
1993-06-23	8.38	8.75	8.19	8.69	1958395
1993-06-24	8.63	8.81	8.56	8.69	1015195
1993-06-25	8.69	8.88	8.63	8.88	742397
1993-06-28	8.88	8.94	8.69	8.69	783596
1993-06-29	8.75	8.75	8.44	8.63	1265597
1993-06-30	8.50	8.56	8.38	8.50	540798
1993-07-01	8.50	8.50	8.31	8.44	763997
1993-07-02	8.41	8.44	8.25	8.28	926398
1993-07-06	8.25	8.44	8.25	8.25	699596
1993-07-07	8.25	8.50	8.25	8.41	897997
1993-07-08	8.38	8.47	8.31	8.38	539996
1993-07-09	8.44	8.50	8.31	8.41	764798
1993-07-12	8.44	8.50	8.31	8.31	1041997
1993-07-13	8.38	8.50	8.31	8.50	605199
1993-07-14	8.50	8.69	8.50	8.63	315599
1993-07-15	8.50	8.63	8.44	8.63	977596
1993-07-16	8.63	8.69	8.31	8.38	664397
1993-07-19	8.41	8.44	8.25	8.25	461199
1993-07-20	8.25	8.38	8.19	8.31	414397
1993-07-21	8.25	8.31	8.19	8.19	259996
1993-07-22	8.19	8.31	7.88	7.88	1223196
1993-07-23	7.88	8.13	7.88	8.06	309599
1993-07-26	8.06	8.25	8.06	8.16	359996
1993-07-27	8.19	8.19	8.03	8.06	369599
1993-07-28	8.00	8.13	7.88	7.88	623596
1993-07-29	7.88	8.00	7.88	7.94	340397
1993-07-30	7.94	8.06	7.94	7.94	575996
1993-08-02	7.94	8.13	7.94	8.13	342397
1993-08-03	8.06	8.38	8.06	8.38	2094796
1993-08-04	8.44	8.63	8.38	8.44	780798
1993-08-05	8.47	8.50	8.31	8.44	250397
1993-08-06	8.44	8.44	8.19	8.25	284797
1993-08-09	8.19	8.31	8.13	8.16	539199
1993-08-10	8.13	8.16	8.00	8.06	1879999
1993-08-11	8.13	8.13	7.94	8.00	1782399
1993-08-12	8.03	8.25	8.00	8.19	2080796
1993-08-13	8.19	8.25	8.19	8.19	582798
1993-08-16	8.19	8.31	8.19	8.31	312798
1993-08-17	8.25	8.38	8.25	8.31	326798
1993-08-18	8.31	8.63	8.31	8.63	730397
1993-08-19	8.63	8.88	8.50	8.75	962799
1993-08-20	8.75	8.88	8.75	8.88	531595
1993-08-23	8.81	8.91	8.69	8.72	799199
1993-08-24	8.69	8.84	8.63	8.81	1467597
1993-08-25	8.78	8.91	8.78	8.91	941199
1993-08-26	8.88	8.94	8.81	8.88	871997
1993-08-27	8.81	9.16	8.81	9.16	1521998
1993-08-30	9.13	9.28	9.13	9.28	1431196
1993-08-31	9.25	9.50	9.25	9.50	1866796
1993-09-01	9.50	9.59	9.44	9.50	2320797
1993-09-02	9.56	9.59	9.13	9.22	2008796
1993-09-03	9.22	9.34	9.22	9.28	461599
1993-09-07	9.31	9.31	9.13	9.22	382397
1993-09-08	9.13	9.16	8.88	8.88	1098398
1993-09-09	8.94	9.00	8.88	9.00	222396
1993-09-10	9.00	9.16	8.97	9.16	587595
1993-09-13	9.16	9.22	9.13	9.16	415996
1993-09-14	9.16	9.22	9.06	9.19	740397
1993-09-15	9.19	9.19	8.78	8.88	1580796
1993-09-16	8.84	9.00	8.84	8.97	800798
1993-09-17	8.94	9.00	8.88	8.94	1927598
1993-09-20	8.94	9.00	8.88	8.94	1541597
1993-09-21	8.97	9.00	8.88	8.94	1492795
1993-09-22	9.00	9.16	8.94	9.16	1186398
1993-09-23	9.13	9.53	9.13	9.41	2265198
1993-09-24	9.38	9.50	9.38	9.44	993997
1993-09-27	9.38	9.50	9.38	9.44	774397
1993-09-28	9.41	9.47	9.34	9.41	702798
1993-09-29	9.38	9.47	9.31	9.47	1511998
1993-09-30	9.50	9.50	9.41	9.47	2830397
1993-10-01	9.41	9.44	9.34	9.41	859997
1993-10-04	9.34	9.41	9.34	9.41	2202797
1993-10-05	9.41	9.50	9.38	9.44	1243597
1993-10-06	9.41	9.47	9.38	9.41	1960796
1993-10-07	9.38	9.53	9.38	9.53	1026799
1993-10-08	9.56	9.91	9.50	9.91	2289999
1993-10-11	9.97	10.13	9.88	9.94	2103197
1993-10-12	9.91	9.97	9.72	9.72	1125997
1993-10-13	9.72	10.03	9.72	10.00	1919999
1993-10-14	10.00	10.06	9.94	10.00	1114799
1993-10-15	9.97	10.00	9.94	9.97	2751996
1993-10-18	10.50	10.56	10.16	10.41	5619199
1993-10-19	10.34	10.41	9.91	9.97	2839600
1993-10-20	10.00	10.03	9.88	10.00	1466795
1993-10-21	10.00	10.19	9.97	10.19	4779198
1993-10-22	9.75	9.94	9.50	9.50	3009800
1993-10-25	9.50	9.75	9.44	9.75	2359200
1993-10-26	9.75	9.75	9.44	9.44	3016600
1993-10-27	9.38	9.38	9.06	9.13	2498800
1993-10-28	9.13	9.25	9.06	9.25	2174800
1993-10-29	9.19	9.19	8.75	8.88	2361800
1993-11-01	8.94	9.06	8.88	9.06	2385400
1993-11-02	9.06	9.13	8.88	8.94	1336600
1993-11-03	9.06	9.19	8.88	8.94	2133200
1993-11-04	8.94	9.06	8.63	8.69	2186000
1993-11-05	8.75	8.94	8.56	8.94	1683800
1993-11-08	8.94	9.25	8.88	9.13	1447000
1993-11-09	9.13	9.31	9.00	9.00	1887600
1993-11-10	9.06	9.50	8.94	9.50	1657000
1993-11-11	9.44	9.56	9.31	9.38	2318200
1993-11-12	9.31	9.50	9.31	9.38	1721400
1993-11-15	9.50	9.50	9.38	9.50	2027600
1993-11-16	9.44	9.56	9.38	9.50	2005400
1993-11-17	9.56	9.63	9.38	9.38	2182400
1993-11-18	9.44	9.44	9.13	9.19	2655000
1993-11-19	9.25	9.25	8.94	9.00	2266800
1993-11-22	8.94	9.06	8.81	9.00	3035000
1993-11-23	8.94	9.31	8.94	9.31	3830000
1993-11-24	9.31	9.31	9.06	9.13	1146200
1993-11-26	9.19	9.19	9.06	9.13	105800
1993-11-29	9.06	9.19	9.06	9.06	855600
1993-11-30	9.19	9.56	9.06	9.56	2459400
1993-12-01	9.63	10.06	9.56	10.00	10498600
1993-12-02	10.00	10.31	10.00	10.19	6600600
1993-12-03	10.19	10.25	10.00	10.13	4146600
1993-12-06	10.06	10.56	10.06	10.50	4477400
1993-12-07	10.50	10.69	9.88	10.06	3963800
1993-12-08	10.00	10.19	9.88	10.13	1694800
1993-12-09	10.13	10.19	9.94	10.00	2380400
1993-12-10	9.94	10.06	9.94	10.00	2254000
1993-12-13	9.94	10.06	9.56	9.81	2571600
1993-12-14	9.69	9.81	9.56	9.56	1956600
1993-12-15	9.69	9.81	9.56	9.81	1354200
1993-12-16	9.81	9.81	9.56	9.63	2091400
1993-12-17	9.69	10.13	9.63	10.00	3609200
1993-12-20	9.94	10.00	9.75	9.88	2084200
1993-12-21	9.88	9.94	9.75	9.75	2638400
1993-12-22	9.69	9.81	9.50	9.75	1818400
1993-12-23	9.69	9.81	9.63	9.63	1386200
1993-12-27	9.75	9.75	9.63	9.75	858400
1993-12-28	9.75	9.75	9.44	9.50	1468800
1993-12-29	9.50	9.63	9.44	9.44	1999200
1993-12-30	9.50	9.81	9.50	9.69	2006600
1993-12-31	9.63	10.00	9.63	9.63	2273600
1994-01-03	9.56	9.69	9.44	9.56	2238800
1994-01-04	9.56	9.63	9.44	9.50	1571800
1994-01-05	9.44	9.56	9.44	9.44	1316400
1994-01-06	9.50	9.50	9.13	9.13	1735600
1994-01-07	9.13	9.19	8.81	8.81	3335600
1994-01-10	8.94	8.94	8.69	8.69	5029400
1994-01-11	8.63	8.75	8.56	8.69	2211000
1994-01-12	8.69	8.75	8.44	8.63	5917000
1994-01-13	8.69	8.88	8.56	8.75	7286400
1994-01-14	8.69	9.00	8.63	8.88	3920200
1994-01-17	8.88	9.31	8.88	9.25	3952600
1994-01-18	9.13	9.19	8.88	9.19	5022600
1994-01-19	9.31	9.56	9.25	9.44	4484400
1994-01-20	9.31	9.44	9.25	9.38	2909400
1994-01-21	9.38	9.44	9.19	9.31	2884800
1994-01-24	9.25	9.31	9.19	9.25	1349200
1994-01-25	9.13	9.25	9.00	9.19	1978600
1994-01-26	9.13	9.25	9.00	9.06	1930600
1994-01-27	8.94	9.06	8.88	8.94	1020400
1994-01-28	8.88	9.00	8.81	8.81	1238000
1994-01-31	8.94	8.94	8.75	8.88	1320800
1994-02-01	8.75	8.81	8.63	8.69	2341800
1994-02-02	8.63	8.69	8.50	8.56	1806400
1994-02-03	8.50	9.00	8.50	9.00	3194200
1994-02-04	9.06	9.06	8.56	8.63	2111800
1994-02-07	8.56	8.69	8.50	8.56	1141400
1994-02-08	8.63	8.75	8.50	8.63	2007200
1994-02-09	8.63	8.88	8.63	8.75	2439800
1994-02-10	8.75	8.94	8.75	8.88	2493000
1994-02-11	8.88	8.94	8.75	8.81	2049000
1994-02-14	8.75	8.88	8.63	8.75	3621600
1994-02-15	8.75	8.88	8.63	8.88	3001800
1994-02-16	8.75	9.44	8.75	9.44	7317600
1994-02-17	9.38	9.69	9.31	9.38	5184600
1994-02-18	9.38	9.56	9.31	9.50	2882600
1994-02-22	9.44	9.50	9.25	9.44	1919200
1994-02-23	9.38	9.56	9.38	9.44	1730400
1994-02-24	9.31	9.56	9.31	9.50	2290600
1994-02-25	9.44	10.00	9.44	9.94	4117800
1994-02-28	10.06	10.06	9.94	10.00	2410000
1994-03-01	9.94	10.00	9.69	9.88	1881200
1994-03-02	9.75	10.00	9.56	9.94	2528400
1994-03-03	9.94	10.81	9.94	10.56	11644800
1994-03-04	10.44	10.63	10.31	10.50	15955200
1994-03-07	10.44	10.63	10.25	10.38	9923200
1994-03-08	10.25	10.25	10.06	10.19	2780000
1994-03-09	10.19	10.38	9.94	10.38	3516000
1994-03-10	10.31	10.44	10.06	10.06	2167400
1994-03-11	10.00	10.19	10.00	10.13	1318200
1994-03-14	10.13	10.38	10.13	10.19	2971600
1994-03-15	10.13	10.44	10.13	10.31	1794000
1994-03-16	10.25	10.25	9.88	9.94	2897000
1994-03-17	10.00	10.13	9.88	10.13	1196000
1994-03-18	10.13	10.19	10.00	10.06	3922000
1994-03-21	10.06	10.13	9.88	10.00	4691000
1994-03-22	9.81	10.06	9.69	9.75	4537800
1994-03-23	9.69	9.88	9.69	9.69	4070400
1994-03-24	9.75	9.81	9.44	9.56	5704400
1994-03-25	9.50	9.63	9.31	9.31	2458600
1994-03-28	9.31	9.38	8.81	9.00	5464800
1994-03-29	9.06	9.13	8.75	8.81	2672200
1994-03-30	8.75	8.94	8.75	8.88	1209000
1994-03-31	8.81	9.06	8.69	9.06	3402200
1994-04-04	8.94	9.00	8.69	8.75	1410800
1994-04-05	8.81	9.13	8.75	9.00	1925400
1994-04-06	9.00	9.00	8.56	8.63	1502400
1994-04-07	8.75	8.75	8.50	8.63	1961800
1994-04-08	8.56	8.63	8.38	8.44	3335000
1994-04-11	8.56	8.56	8.44	8.50	1106000
1994-04-12	8.56	8.56	8.38	8.44	2144000
1994-04-13	8.38	8.38	7.94	8.00	2391800
1994-04-14	8.00	8.00	7.81	7.81	2166600
1994-04-15	7.81	8.00	7.75	7.91	1910000
1994-04-18	7.88	7.94	7.56	7.63	2056600
1994-04-19	7.69	7.69	7.06	7.19	4898000
1994-04-20	7.31	7.31	7.00	7.03	8254200
1994-04-21	7.13	7.44	7.00	7.44	2826800
1994-04-22	7.50	7.56	7.38	7.38	1759800
1994-04-25	7.50	7.50	7.25	7.34	1451400
1994-04-26	7.44	7.50	7.25	7.31	2042800
1994-04-28	7.31	7.38	7.06	7.13	2363200
1994-04-29	7.19	7.63	7.13	7.56	2135000
1994-05-02	7.69	7.88	7.56	7.78	1981200
1994-05-03	7.75	7.88	7.50	7.69	1654600
1994-05-04	7.75	7.75	7.50	7.56	1821400
1994-05-05	7.63	7.63	7.38	7.56	1425800
1994-05-06	7.38	7.56	7.13	7.19	1320400
1994-05-09	7.25	7.25	7.00	7.00	2706400
1994-05-10	7.06	7.38	7.06	7.38	4280800
1994-05-11	7.31	7.31	7.00	7.00	3064200
1994-05-12	7.06	7.19	7.00	7.06	1696000
1994-05-13	7.06	7.06	6.81	7.00	3317000
1994-05-16	7.06	7.13	6.94	7.00	1033800
1994-05-17	6.94	7.00	6.69	6.81	2698600
1994-05-18	6.81	6.84	6.63	6.75	3717200
1994-05-19	6.69	6.81	6.56	6.69	6232600
1994-05-20	6.69	7.13	6.69	7.03	3365600
1994-05-23	7.06	7.06	6.81	6.88	1988800
1994-05-24	6.88	6.94	6.81	6.88	1572200
1994-05-25	6.88	6.88	6.75	6.75	2161800
1994-05-26	6.88	7.00	6.69	6.75	1321800
1994-05-27	6.81	6.94	6.69	6.91	947200
1994-05-31	6.88	6.94	6.56	6.63	3200200
1994-06-01	6.63	6.63	6.50	6.56	8747400
1994-06-02	6.63	6.88	6.56	6.81	2841600
1994-06-03	6.75	7.00	6.75	7.00	2909800
1994-06-06	7.06	7.13	6.88	6.88	3789000
1994-06-07	6.94	7.00	6.75	6.84	1881800
1994-06-08	6.94	7.06	6.94	7.00	4598000
1994-06-09	7.00	7.38	6.94	7.22	6156200
1994-06-10	7.56	7.56	7.31	7.53	3757000
1994-06-13	7.56	7.56	7.31	7.38	2064800
1994-06-14	7.56	7.88	7.50	7.88	4900000
1994-06-15	7.88	7.88	7.63	7.75	3184200
1994-06-16	7.69	7.81	7.63	7.81	2040800
1994-06-17	7.81	7.81	7.50	7.53	2229800
1994-06-20	7.44	7.56	7.38	7.47	1323000
1994-06-21	7.44	7.44	7.19	7.25	1419800
1994-06-22	7.31	7.50	7.25	7.50	1505400
1994-06-23	7.44	7.50	7.19	7.19	1001000
1994-06-24	7.19	7.19	6.88	6.94	1747400
1994-06-27	6.94	7.38	6.75	7.13	1428200
1994-06-28	7.25	7.38	7.06	7.19	1463000
1994-06-29	7.13	7.50	7.13	7.31	2252800
1994-06-30	7.38	7.50	7.25	7.47	1516000
1994-07-01	7.44	7.56	7.38	7.50	616600
1994-07-05	7.38	7.50	7.38	7.50	955000
1994-07-06	7.44	7.44	7.25	7.44	2325600
1994-07-07	7.38	7.44	7.00	7.00	1710200
1994-07-08	7.06	7.25	6.94	7.19	990600
1994-07-11	7.19	7.25	6.88	7.06	1405600
1994-07-12	7.06	7.25	6.88	7.22	1646400
1994-07-13	7.13	7.63	7.13	7.50	1850600
1994-07-14	7.50	7.63	7.31	7.38	1365200
1994-07-15	7.44	7.44	7.31	7.34	524200
1994-07-18	7.56	7.94	7.56	7.81	4829200
1994-07-19	7.75	7.75	7.56	7.69	4102200
1994-07-20	7.69	7.69	7.38	7.53	2092200
1994-07-21	7.56	7.56	7.44	7.56	1632200
1994-07-22	7.56	7.63	7.44	7.50	2288800
1994-07-25	7.44	7.81	7.44	7.81	2334800
1994-07-26	7.75	7.81	7.50	7.56	1068200
1994-07-27	7.56	7.63	7.44	7.56	2176600
1994-07-28	7.63	7.75	7.56	7.75	1393800
1994-07-29	7.75	7.75	7.44	7.50	1413200
1994-08-01	7.50	7.81	7.44	7.81	1739400
1994-08-02	7.81	7.81	7.44	7.63	1438400
1994-08-03	7.50	7.63	7.44	7.44	1318600
1994-08-04	7.50	7.50	7.38	7.38	820200
1994-08-05	7.38	7.56	7.25	7.47	837400
1994-08-08	7.56	7.69	7.44	7.63	488600
1994-08-09	7.50	7.63	7.44	7.56	786600
1994-08-10	7.56	7.69	7.56	7.59	1649800
1994-08-11	7.56	7.63	7.13	7.38	1906200
1994-08-12	7.38	7.50	7.25	7.47	900000
1994-08-15	7.44	7.50	7.38	7.44	1086600
1994-08-16	7.44	7.50	7.25	7.44	1168200
1994-08-17	7.31	7.44	7.13	7.41	1533400
1994-08-18	7.31	7.38	7.19	7.31	1705600
1994-08-19	7.38	7.38	7.13	7.19	1696800
1994-08-22	7.28	7.31	7.06	7.19	1555200
1994-08-23	7.25	7.31	7.13	7.25	1433200
1994-08-24	7.25	7.44	7.25	7.38	1249000
1994-08-25	7.44	7.63	7.38	7.50	1734000
1994-08-26	7.50	7.63	7.44	7.44	1555000
1994-08-29	7.50	7.56	7.44	7.50	1280400
1994-08-30	7.56	7.84	7.56	7.75	4587000
1994-08-31	7.75	8.00	7.69	7.84	3369200
1994-09-01	7.75	7.81	7.63	7.69	1721000
1994-09-02	7.63	7.81	7.63	7.69	960600
1994-09-06	7.69	7.81	7.63	7.63	832400
1994-09-07	7.63	7.81	7.63	7.78	983000
1994-09-08	7.75	7.88	7.75	7.81	2197400
1994-09-09	7.75	7.81	7.63	7.66	1886400
1994-09-12	7.75	7.88	7.63	7.81	1320600
1994-09-13	7.88	7.94	7.56	7.56	2806000
1994-09-14	7.56	7.81	7.56	7.81	2595600
1994-09-15	7.75	8.06	7.75	7.94	2107400
1994-09-16	7.94	7.94	7.81	7.88	2361200
1994-09-19	7.88	7.94	7.81	7.88	1866200
1994-09-20	7.75	7.94	7.75	7.84	875200
1994-09-21	7.81	7.94	7.63	7.63	1234800
1994-09-22	7.69	7.75	7.44	7.56	1951000
1994-09-23	7.50	7.56	7.31	7.38	2171200
1994-09-26	7.31	7.44	7.13	7.25	1007600
1994-09-27	7.25	7.69	7.25	7.63	1734400
1994-09-28	7.56	7.81	7.56	7.81	1877600
1994-09-29	7.75	8.00	7.69	8.00	2114000
1994-09-30	7.94	8.25	7.94	8.03	3613000
1994-10-03	8.00	8.06	7.88	7.94	694000
1994-10-04	8.00	8.06	7.69	7.75	2782200
1994-10-05	7.75	8.06	7.63	8.00	2093000
1994-10-06	8.00	8.06	7.94	7.94	1658400
1994-10-07	8.06	8.38	7.88	8.13	2172000
1994-10-10	8.19	8.25	8.06	8.13	782600
1994-10-11	8.19	8.31	7.88	8.31	2663000
1994-10-12	8.25	8.31	8.19	8.19	2181000
1994-10-13	8.31	8.31	8.06	8.19	1201200
1994-10-14	8.06	8.31	8.00	8.25	1010000
1994-10-17	8.13	8.31	8.13	8.19	641800
1994-10-18	8.19	8.25	7.94	7.94	881000
1994-10-19	7.94	8.13	7.94	8.06	817200
1994-10-20	8.00	8.06	7.94	7.94	1192400
1994-10-21	7.88	7.97	7.81	7.94	1049800
1994-10-24	7.88	8.00	7.56	7.63	1617000
1994-10-25	7.63	7.88	7.50	7.84	1139000
1994-10-26	7.81	7.94	7.63	7.69	1036200
1994-10-27	7.56	7.75	7.44	7.63	2254800
1994-10-28	7.50	7.75	7.50	7.75	1782600
1994-10-31	7.69	7.94	7.69	7.88	1287400
1994-11-01	7.88	8.00	7.81	7.94	2531000
1994-11-02	8.00	8.00	7.75	7.75	1812200
1994-11-03	7.75	8.25	7.75	8.19	2350400
1994-11-04	8.13	8.25	8.00	8.00	820400
1994-11-07	7.94	8.00	7.81	7.91	774800
1994-11-08	7.88	8.13	7.88	8.13	941800
1994-11-09	8.06	8.13	7.81	7.88	1139000
1994-11-10	7.88	8.00	7.63	7.75	1077600
1994-11-11	7.75	7.75	7.50	7.69	1496000
1994-11-14	7.69	7.81	7.69	7.75	673400
1994-11-15	7.69	7.81	7.69	7.69	1191000
1994-11-16	7.69	7.75	7.56	7.56	1273400
1994-11-17	7.56	7.69	7.38	7.44	2454000
1994-11-18	7.50	7.50	7.38	7.44	1656200
1994-11-21	7.38	7.50	7.25	7.31	746400
1994-11-22	7.25	7.56	7.06	7.44	2892000
1994-11-23	7.50	7.50	7.31	7.38	2574000
1994-11-25	7.31	7.50	7.25	7.38	949000
1994-11-28	7.38	7.56	7.38	7.38	3943800
1994-11-29	7.50	7.56	7.38	7.50	1299800
1994-11-30	7.38	7.81	7.38	7.69	1594600
1994-12-01	7.63	7.69	7.44	7.44	2386000
1994-12-02	7.44	7.56	7.31	7.50	1579600
1994-12-05	7.44	7.56	7.38	7.44	1130200
1994-12-06	7.38	7.50	7.31	7.31	1307800
1994-12-07	7.31	7.38	7.00	7.13	1776000
1994-12-08	7.13	7.25	6.88	6.94	2855600
1994-12-09	6.94	7.00	6.63	6.78	2392200
1994-12-12	6.69	6.81	6.44	6.69	2225400
1994-12-13	6.56	6.75	6.31	6.63	3176000
1994-12-14	6.69	6.75	6.44	6.56	4714800
1994-12-15	6.63	6.97	6.56	6.88	2147600
1994-12-16	6.88	6.94	6.69	6.69	1788200
1994-12-19	6.69	6.81	6.63	6.69	1991000
1994-12-20	6.69	6.69	6.31	6.50	2712200
1994-12-21	6.50	6.56	6.31	6.47	4840200
1994-12-22	6.44	6.56	6.38	6.56	3937600
1994-12-23	6.50	6.63	6.44	6.47	1368000
1994-12-27	6.50	6.56	6.31	6.44	2015000
1994-12-28	6.31	6.44	6.25	6.31	3320000
1994-12-29	6.31	6.56	6.31	6.56	2860800
1994-12-30	6.50	6.69	6.44	6.44	2961000
1995-01-03	6.44	6.56	6.38	6.44	1007200
1995-01-04	6.44	6.56	6.31	6.56	2068600
1995-01-05	6.63	6.63	6.25	6.25	2233400
1995-01-06	6.31	6.50	6.13	6.25	3450600
1995-01-09	6.25	6.31	6.13	6.25	2344800
1995-01-10	6.25	6.38	6.19	6.25	1291600
1995-01-11	6.19	6.31	6.06	6.13	3387400
1995-01-12	6.19	6.19	6.00	6.13	3765800
1995-01-13	6.13	6.19	6.06	6.13	3483200
1995-01-16	6.13	6.44	6.13	6.22	5411200
1995-01-17	6.44	6.75	6.38	6.63	5422800
1995-01-18	6.69	6.94	6.63	6.88	4684000
1995-01-19	6.94	6.94	6.69	6.88	2845200
1995-01-20	6.94	7.00	6.75	6.75	2469600
1995-01-23	6.75	6.94	6.63	6.94	2642000
1995-01-24	6.94	7.06	6.88	7.06	2011800
1995-01-25	6.88	7.06	6.81	7.00	2256800
1995-01-26	7.00	7.13	7.00	7.03	2933800
1995-01-27	7.00	7.13	7.00	7.13	869000
1995-01-30	7.00	7.13	6.81	6.81	1766800
1995-01-31	6.88	6.94	6.81	6.88	2167800
1995-02-01	6.88	7.13	6.81	7.06	3503400
1995-02-02	7.00	7.06	6.88	6.91	1976800
1995-02-03	6.88	6.94	6.81	6.88	2416400
1995-02-06	6.81	7.00	6.75	6.88	1478200
1995-02-07	6.88	7.00	6.81	6.88	694600
1995-02-08	6.81	6.88	6.75	6.88	983000
1995-02-09	6.81	6.94	6.69	6.81	2646000
1995-02-10	6.94	7.00	6.81	7.00	1389800
1995-02-13	6.94	7.06	6.88	6.88	1315600
1995-02-14	6.88	7.00	6.88	6.88	2686600
1995-02-15	7.00	7.44	6.75	6.88	2289200
1995-02-16	6.81	7.00	6.50	6.94	2253000
1995-02-17	6.88	6.94	6.81	6.81	1415600
1995-02-21	6.81	6.94	6.81	6.84	1643600
1995-02-22	6.81	6.94	6.75	6.78	1354000
1995-02-23	6.81	6.94	6.56	6.59	1787000
1995-02-24	6.63	6.75	6.56	6.69	804200
1995-02-27	6.63	6.69	6.56	6.56	1229400
1995-02-28	6.56	6.88	6.56	6.81	1547200
1995-03-01	6.75	6.81	6.56	6.63	1128400
1995-03-02	6.69	6.75	6.56	6.66	1623800
1995-03-03	6.69	6.75	6.63	6.66	1179000
1995-03-06	6.63	6.69	6.56	6.69	653600
1995-03-07	6.69	6.69	6.31	6.31	2051000
1995-03-08	6.38	6.38	6.13	6.25	1791200
1995-03-09	6.13	6.31	6.00	6.25	4040200
1995-03-10	6.31	6.56	6.25	6.50	1605200
1995-03-13	6.50	6.50	6.25	6.31	758000
1995-03-14	6.44	6.63	6.44	6.56	2855600
1995-03-15	6.56	6.56	6.31	6.31	1381600
1995-03-16	6.31	6.63	6.31	6.63	2245600
1995-03-17	6.63	6.69	6.56	6.63	1995800
1995-03-20	6.63	6.69	6.44	6.69	1737000
1995-03-21	6.69	6.81	6.63	6.72	2045200
1995-03-22	6.81	6.81	6.56	6.69	1134200
1995-03-23	6.63	6.88	6.56	6.84	2635200
1995-03-24	6.88	7.25	6.88	7.25	5103200
1995-03-27	7.25	7.25	7.00	7.25	2168800
1995-03-28	7.13	7.50	7.13	7.50	3129600
1995-03-29	7.44	7.56	7.25	7.47	2782200
1995-03-30	7.50	7.50	7.31	7.44	1260200
1995-03-31	7.38	7.44	7.25	7.38	900800
1995-04-03	7.31	7.50	7.13	7.50	1228200
1995-04-04	7.38	7.50	7.31	7.31	664800
1995-04-05	7.31	7.50	7.31	7.44	541800
1995-04-06	7.38	7.44	7.25	7.31	1266800
1995-04-07	7.31	7.44	7.31	7.38	1559000
1995-04-10	7.31	7.38	7.25	7.31	478200
1995-04-11	7.34	7.38	7.19	7.34	1146400
1995-04-12	7.25	7.69	7.25	7.63	2172400
1995-04-13	7.69	7.69	7.50	7.56	1561400
1995-04-17	7.56	7.69	7.31	7.31	1353000
1995-04-18	7.31	7.44	7.25	7.25	557200
1995-04-19	7.38	7.38	7.13	7.25	891000
1995-04-20	7.19	7.50	7.19	7.50	933000
1995-04-21	7.63	7.63	7.44	7.56	1577400
1995-04-24	7.50	7.56	7.38	7.38	939600
1995-04-25	7.38	7.44	7.19	7.31	785800
1995-04-26	7.25	7.31	7.13	7.31	609400
1995-04-27	7.25	7.31	7.19	7.19	960800
1995-04-28	7.19	7.41	7.13	7.31	1687400
1995-05-01	7.25	7.38	7.13	7.13	1008600
1995-05-02	7.13	7.31	7.13	7.31	676200
1995-05-03	7.25	7.31	7.19	7.28	2186200
1995-05-04	7.25	7.38	7.13	7.13	2291000
1995-05-05	7.19	7.25	7.00	7.00	1746200
1995-05-08	7.00	7.19	6.94	7.19	2070600
1995-05-09	7.06	7.31	6.94	7.03	2338000
1995-05-10	7.06	7.06	6.81	6.94	988400
1995-05-11	6.88	7.06	6.81	7.06	1312400
1995-05-12	7.00	7.31	7.00	7.25	2156200
1995-05-15	7.25	7.25	7.13	7.13	2279600
1995-05-16	7.25	7.25	7.06	7.09	1959800
1995-05-17	7.13	7.13	6.81	6.88	1128600
1995-05-18	6.88	7.06	6.88	7.00	1998800
1995-05-19	7.06	7.13	6.94	6.94	2025800
1995-05-22	6.94	7.06	6.94	7.06	837800
1995-05-23	7.06	7.06	6.88	6.88	1955200
1995-05-24	7.00	7.06	6.88	6.88	1330000
1995-05-25	6.88	6.94	6.69	6.81	1845800
1995-05-26	6.81	6.81	6.56	6.66	1303000
1995-05-30	6.63	6.88	6.63	6.84	1115000
1995-05-31	6.75	7.06	6.75	7.06	1345000
1995-06-01	7.00	7.06	6.88	7.00	1310800
1995-06-02	6.94	7.06	6.94	6.94	1174200
1995-06-05	6.94	7.13	6.94	7.00	1932000
1995-06-06	7.13	7.38	7.13	7.13	2138400
1995-06-07	7.13	7.25	7.06	7.13	2000800
1995-06-08	7.19	7.31	7.13	7.25	1699600
1995-06-09	7.19	7.25	7.19	7.19	920000
1995-06-12	7.19	7.50	7.19	7.50	1992400
1995-06-13	7.44	7.50	7.44	7.50	2214800
1995-06-14	7.44	7.50	7.31	7.50	1794600
1995-06-15	7.31	7.50	7.31	7.44	1905600
1995-06-16	7.44	7.63	7.38	7.56	3008200
1995-06-19	7.56	7.75	7.56	7.75	4943200
1995-06-20	7.63	7.75	7.56	7.72	2565600
1995-06-21	7.69	7.81	7.63	7.78	2084800
1995-06-22	7.75	7.88	7.75	7.88	2929200
1995-06-23	7.81	7.88	7.69	7.75	1519200
1995-06-26	7.75	7.88	7.69	7.69	1254400
1995-06-27	7.75	7.88	7.69	7.88	1398600
1995-06-28	7.88	8.06	7.81	8.00	2022200
1995-06-29	7.88	8.00	7.81	7.81	771600
1995-06-30	7.81	8.31	7.81	8.13	3881600
1995-07-03	8.13	8.25	8.13	8.13	615400
1995-07-05	8.25	8.38	8.19	8.31	2317000
1995-07-06	8.31	8.81	8.31	8.75	5572800
1995-07-07	8.81	8.81	8.56	8.63	3987000
1995-07-10	8.56	8.81	8.44	8.56	1389400
1995-07-11	8.50	8.69	8.38	8.56	3082800
1995-07-12	8.69	8.69	8.38	8.44	1980600
1995-07-13	8.50	8.69	8.38	8.59	4481000
1995-07-14	8.63	8.88	8.56	8.88	4984200
1995-07-17	8.81	8.88	8.75	8.88	1613200
1995-07-18	8.81	8.94	8.81	8.91	3068400
1995-07-19	8.81	8.88	8.72	8.78	4028400
1995-07-20	8.75	9.25	8.75	9.25	4588600
1995-07-21	9.25	9.38	9.06	9.06	3036400
1995-07-24	9.06	9.19	8.94	8.97	1246400
1995-07-25	8.94	9.00	8.88	9.00	1962600
1995-07-26	9.00	9.00	8.81	8.84	2117800
1995-07-27	8.81	9.06	8.81	9.03	2160200
1995-07-28	9.00	9.13	8.91	8.91	1872600
1995-07-31	8.88	9.19	8.81	8.97	1829000
1995-08-01	9.06	9.25	9.00	9.25	3326200
1995-08-02	9.19	9.31	9.00	9.06	4853600
1995-08-03	9.00	9.06	8.81	8.84	812800
1995-08-04	8.88	8.88	8.63	8.66	679800
1995-08-07	8.63	8.88	8.63	8.72	639000
1995-08-08	8.69	8.75	8.50	8.56	500600
1995-08-09	8.63	8.69	8.56	8.63	725600
1995-08-10	8.69	8.81	8.56	8.75	1014200
1995-08-11	8.75	8.81	8.63	8.75	577000
1995-08-14	8.63	8.94	8.63	8.88	690400
1995-08-15	8.81	9.00	8.81	8.94	613600
1995-08-16	9.00	9.00	8.63	8.75	2463200
1995-08-17	8.69	8.75	8.63	8.66	732400
1995-08-18	8.75	8.75	8.63	8.63	645000
1995-08-21	8.69	8.75	8.50	8.59	900000
1995-08-22	8.63	8.69	8.38	8.66	2679800
1995-08-23	8.63	8.75	8.56	8.63	2116200
1995-08-24	8.63	8.69	8.56	8.63	1066600
1995-08-25	8.56	8.75	8.56	8.69	865200
1995-08-28	8.69	8.75	8.38	8.47	1605400
1995-08-29	8.44	8.50	8.38	8.44	1614600
1995-08-30	8.38	8.63	8.38	8.56	1146600
1995-08-31	8.44	8.63	8.44	8.44	791800
1995-09-01	8.44	8.81	8.38	8.72	1982000
1995-09-05	8.69	9.00	8.69	8.97	1502800
1995-09-06	9.00	9.06	8.90	8.94	1759200
1995-09-07	8.94	9.06	8.94	8.94	1245200
1995-09-08	8.94	9.13	8.94	9.06	1197400
1995-09-11	9.00	9.13	8.94	9.00	1483200
1995-09-12	9.00	9.06	9.00	9.03	875200
1995-09-13	9.00	9.06	8.94	9.03	1085000
1995-09-14	9.00	9.19	8.88	9.13	1901000
1995-09-15	9.31	9.31	9.06	9.13	1986200
1995-09-18	9.13	9.25	9.06	9.16	771800
1995-09-19	9.13	9.19	9.06	9.09	624600
1995-09-20	9.06	9.13	8.94	8.97	750600
1995-09-21	8.94	9.00	8.81	8.91	1259600
1995-09-22	8.94	8.94	8.50	8.69	1494200
1995-09-25	8.63	8.66	8.38	8.44	1806200
1995-09-26	8.56	8.56	8.19	8.19	1357800
1995-09-27	8.25	8.50	8.19	8.44	2426200
1995-09-28	8.38	8.75	8.38	8.69	1479800
1995-09-29	8.63	8.75	8.56	8.56	1603400
1995-10-02	8.56	8.63	8.50	8.56	1082600
1995-10-03	8.56	8.63	8.38	8.56	1000600
1995-10-04	8.56	8.56	8.44	8.44	1087400
1995-10-05	8.50	8.75	8.50	8.69	1914400
1995-10-06	8.63	8.88	8.63	8.72	979200
1995-10-09	8.63	8.75	8.50	8.56	703000
1995-10-10	8.50	8.63	8.38	8.56	1042000
1995-10-11	8.56	8.75	8.50	8.75	1526200
1995-10-12	8.69	8.75	8.63	8.69	607200
1995-10-13	8.69	8.81	8.63	8.63	1367000
1995-10-16	8.69	8.75	8.63	8.69	998000
1995-10-17	8.63	8.81	8.63	8.81	1153200
1995-10-18	8.75	8.88	8.69	8.69	1607600
1995-10-19	8.69	8.94	8.69	8.88	1240800
1995-10-20	8.94	9.06	8.88	8.88	1364200
1995-10-23	8.88	8.94	8.63	8.69	784000
1995-10-24	8.63	8.75	8.44	8.56	1720600
1995-10-25	8.56	8.56	8.44	8.44	924400
1995-10-26	8.44	8.44	8.19	8.25	3032200
1995-10-27	8.31	8.50	8.19	8.50	1323600
1995-10-30	8.38	8.75	8.38	8.63	1347400
1995-10-31	8.63	8.75	8.50	8.50	1134200
1995-11-01	8.50	8.69	8.50	8.56	926400
1995-11-02	8.50	8.63	8.50	8.53	2030800
1995-11-03	8.50	8.56	8.38	8.50	2231200
1995-11-06	8.38	8.50	8.19	8.31	1635600
1995-11-07	8.25	8.44	8.25	8.38	2343400
1995-11-08	8.38	8.44	8.31	8.38	815600
1995-11-09	8.31	8.44	8.31	8.44	560600
1995-11-10	8.38	8.69	8.38	8.56	1008600
1995-11-13	8.56	8.69	8.44	8.47	938800
1995-11-14	8.44	8.50	8.19	8.19	1679800
1995-11-15	8.25	8.31	7.94	8.06	1959200
1995-11-16	8.00	8.19	7.91	8.00	2778600
1995-11-17	8.00	8.19	7.94	8.06	1552400
1995-11-20	8.00	8.06	7.88	7.88	1198400
1995-11-21	7.88	8.00	7.88	8.00	2172200
1995-11-22	7.94	8.13	7.94	8.00	989000
1995-11-24	8.00	8.25	8.00	8.25	1011600
1995-11-27	8.25	8.44	8.06	8.13	2474400
1995-11-28	8.06	8.25	8.06	8.25	1640000
1995-11-29	8.19	8.38	8.19	8.31	1061000
1995-11-30	8.25	8.50	8.25	8.31	1679200
1995-12-01	8.31	8.50	8.31	8.38	1692800
1995-12-04	8.38	8.63	8.38	8.56	3344800
1995-12-05	8.56	8.69	8.44	8.44	1064400
1995-12-06	8.44	8.56	8.44	8.53	5040000
1995-12-07	8.50	8.56	8.38	8.41	2117200
1995-12-08	8.38	8.44	8.38	8.44	965200
1995-12-11	8.38	8.44	8.31	8.38	1058200
1995-12-12	8.44	8.50	8.38	8.50	1306600
1995-12-13	8.44	8.56	8.38	8.44	1223600
1995-12-14	8.44	8.44	8.13	8.13	1103200
1995-12-15	8.13	8.31	8.00	8.06	3007000
1995-12-18	8.06	8.25	8.00	8.13	1434600
1995-12-19	8.06	8.06	6.81	7.31	8164600
1995-12-20	7.50	7.56	7.13	7.19	14253000
1995-12-21	7.31	7.50	7.19	7.44	3020000
1995-12-22	7.38	7.56	7.38	7.56	1211800
1995-12-26	7.50	7.56	7.38	7.50	769000
1995-12-27	7.44	7.44	7.25	7.31	1299400
1995-12-28	7.31	7.50	7.31	7.38	1682800
1995-12-29	7.44	7.75	7.31	7.63	2655000
1996-01-02	7.63	7.75	7.50	7.69	1247200
1996-01-03	7.63	7.81	7.63	7.63	2239800
1996-01-04	7.69	8.25	7.63	8.00	3860000
1996-01-05	8.00	8.19	8.00	8.16	2828600
1996-01-08	8.19	8.19	8.00	8.19	333400
1996-01-09	8.19	8.19	8.06	8.06	1278200
1996-01-10	8.00	8.13	7.97	8.06	1423200
1996-01-11	8.06	8.13	8.00	8.13	596000
1996-01-12	8.06	8.13	8.00	8.00	879200
1996-01-15	8.13	8.13	7.88	7.91	860000
1996-01-16	7.88	8.00	7.81	8.00	1308000
1996-01-17	8.00	8.00	7.38	7.56	4298800
1996-01-18	7.56	7.69	7.44	7.50	2764800
1996-01-19	7.50	7.50	7.31	7.38	3011600
1996-01-22	7.38	7.44	7.31	7.44	1396400
1996-01-23	7.38	7.56	7.38	7.56	2453600
1996-01-24	7.50	7.63	7.50	7.56	2666800
1996-01-25	7.56	7.56	7.44	7.44	1388400
1996-01-26	7.44	7.56	7.44	7.56	2062800
1996-01-29	7.56	7.63	7.48	7.56	1350200
1996-01-30	7.50	7.75	7.50	7.72	2009600
1996-01-31	7.75	7.81	7.69	7.81	1121800
1996-02-01	7.81	8.06	7.75	8.06	1692600
1996-02-02	8.00	8.19	8.00	8.00	760800
1996-02-05	8.00	8.13	8.00	8.13	2048200
1996-02-06	8.06	8.19	8.00	8.06	1694800
1996-02-07	8.13	8.13	8.00	8.06	1621400
1996-02-08	8.19	8.31	8.13	8.25	3779400
1996-02-09	8.25	8.31	8.13	8.19	2810600
1996-02-12	8.19	8.56	8.19	8.53	4076400
1996-02-13	8.50	8.75	8.44	8.63	3070400
1996-02-14	8.63	8.81	8.63	8.75	6181600
1996-02-15	8.75	8.94	8.69	8.94	4284600
1996-02-16	8.94	8.94	8.69	8.88	2549800
1996-02-20	8.75	9.03	8.63	9.00	2736000
1996-02-21	9.00	9.06	8.88	8.94	2190400
1996-02-22	8.88	9.06	8.88	9.00	2792000
1996-02-23	9.00	9.06	8.84	8.91	1772000
1996-02-26	8.81	8.88	8.69	8.69	1666800
1996-02-27	8.69	8.75	8.50	8.50	2100800
1996-02-28	8.63	8.69	8.50	8.56	1440800
1996-02-29	8.56	8.69	8.44	8.63	1839800
1996-03-01	8.63	8.81	8.63	8.81	1650600
1996-03-04	8.81	9.13	8.81	9.00	3724400
1996-03-05	9.00	9.13	8.94	9.00	3376800
1996-03-06	9.06	9.19	9.00	9.13	5416200
1996-03-07	9.06	9.13	8.88	9.00	1743200
1996-03-08	8.88	8.94	8.69	8.75	1935800
1996-03-11	8.81	8.81	8.56	8.69	1335800
1996-03-12	8.69	8.94	8.69	8.88	1126200
1996-03-13	8.94	9.25	8.88	9.25	2587600
1996-03-14	9.13	9.75	9.13	9.44	4573000
1996-03-15	9.44	9.56	9.31	9.44	2749400
1996-03-18	9.38	9.75	9.38	9.75	3123200
1996-03-19	9.69	9.94	9.63	9.69	4666200
1996-03-20	9.56	9.69	9.31	9.38	1271000
1996-03-21	9.50	9.63	9.44	9.44	3550000
1996-03-22	9.44	9.56	9.31	9.38	2220200
1996-03-25	9.31	9.38	9.19	9.19	804600
1996-03-26	9.19	9.31	9.13	9.19	714000
1996-03-27	9.19	9.44	9.19	9.38	1069600
1996-03-28	9.38	9.56	9.25	9.31	3033800
1996-03-29	9.44	9.44	9.31	9.38	2335000
1996-04-01	9.44	9.44	9.25	9.28	1444400
1996-04-02	9.38	9.38	9.06	9.06	1233200
1996-04-03	9.06	9.31	9.00	9.13	4121600
1996-04-04	9.25	9.25	9.06	9.13	2347600
1996-04-08	8.94	9.00	8.56	8.88	4293800
1996-04-09	9.00	9.06	8.75	8.81	1519200
1996-04-10	8.81	9.13	8.75	8.75	1698400
1996-04-11	8.88	9.25	8.88	9.06	2627400
1996-04-12	9.06	9.31	9.06	9.31	2159400
1996-04-15	9.31	9.44	9.25	9.44	1457400
1996-04-16	9.31	9.44	9.19	9.31	2166000
1996-04-17	9.31	9.31	9.19	9.31	808400
1996-04-18	9.19	9.38	9.19	9.38	1492800
1996-04-19	9.38	9.50	9.25	9.38	2122800
1996-04-22	9.50	9.50	9.38	9.44	806200
1996-04-23	9.44	9.56	9.31	9.56	1690000
1996-04-24	9.50	9.56	9.38	9.44	1282200
1996-04-25	9.38	9.56	9.38	9.50	1308600
1996-04-26	9.44	9.56	9.44	9.44	1342000
1996-04-29	9.44	9.50	9.25	9.38	1602800
1996-04-30	9.25	9.50	9.19	9.50	1443800
1996-05-01	9.50	9.69	9.38	9.69	2614000
1996-05-02	9.69	9.69	9.25	9.25	2008400
1996-05-03	9.31	9.56	9.25	9.50	2616400
1996-05-06	9.44	9.63	9.44	9.47	1176400
1996-05-07	9.50	9.50	9.13	9.13	1538800
1996-05-08	9.13	9.25	9.00	9.25	2002600
1996-05-09	9.25	9.75	9.25	9.63	3168200
1996-05-10	9.63	9.94	9.56	9.94	3469000
1996-05-13	9.94	10.38	9.88	10.38	3716000
1996-05-14	10.38	10.56	10.31	10.41	3739000
1996-05-15	10.31	10.38	10.00	10.06	4272200
1996-05-16	10.00	10.19	9.88	10.19	1974400
1996-05-17	10.25	10.25	10.00	10.13	1931600
1996-05-20	10.13	10.25	10.06	10.13	843400
1996-05-21	10.06	10.31	10.06	10.19	1330400
1996-05-22	10.13	10.44	10.13	10.44	2201600
1996-05-23	10.44	10.50	9.88	9.94	2515600
1996-05-24	9.88	10.13	9.88	9.88	1279800
1996-05-28	10.00	10.06	9.88	9.88	2552800
1996-05-29	10.00	10.00	9.88	9.88	1438200
1996-05-30	9.88	9.94	9.81	9.94	506600
1996-05-31	9.88	10.00	9.88	10.00	925800
1996-06-03	10.00	10.25	9.81	10.19	2223800
1996-06-04	10.19	10.31	10.00	10.13	1437200
1996-06-05	10.31	10.50	10.19	10.47	5190400
1996-06-06	10.44	10.63	10.38	10.38	4661000
1996-06-07	10.44	10.44	10.13	10.31	2291200
1996-06-10	10.31	10.31	10.13	10.13	1725200
1996-06-11	10.19	10.25	10.06	10.25	1549600
1996-06-12	10.19	10.31	10.13	10.25	3316000
1996-06-13	10.13	10.25	10.00	10.13	1579600
1996-06-14	10.13	10.25	10.00	10.13	864400
1996-06-17	10.13	10.38	9.81	9.88	1217000
1996-06-18	9.81	10.00	9.81	9.94	1133000
1996-06-19	9.88	10.31	9.75	10.19	14339200
1996-06-20	10.19	10.50	10.13	10.38	5163200
1996-06-21	10.38	10.63	10.38	10.38	5867400
1996-06-24	10.44	10.50	10.31	10.34	4768800
1996-06-25	10.31	10.44	10.31	10.38	2551800
1996-06-26	10.31	10.38	9.81	10.16	4776200
1996-06-27	10.06	10.56	10.06	10.56	3954200
1996-06-28	10.56	10.94	10.50	10.81	4156800
1996-07-01	10.69	10.81	10.44	10.50	1858600
1996-07-02	10.44	10.63	10.19	10.56	2064400
1996-07-03	10.56	10.88	10.56	10.63	2668600
1996-07-05	10.50	10.56	10.25	10.25	733800
1996-07-08	10.19	10.31	10.06	10.13	4206200
1996-07-09	10.25	10.31	10.06	10.13	3310200
1996-07-10	10.13	10.19	9.94	10.00	3285200
1996-07-11	10.06	10.25	10.00	10.06	3923800
1996-07-12	10.13	10.38	10.13	10.38	1817200
1996-07-15	10.31	10.50	10.19	10.19	3120600
1996-07-16	10.19	10.25	9.47	9.94	3808200
1996-07-17	10.00	10.56	9.88	10.50	3298600
1996-07-18	10.56	10.63	10.31	10.44	3242800
1996-07-19	10.38	10.44	10.19	10.31	3065600
1996-07-22	10.31	10.50	10.19	10.50	1943400
1996-07-23	10.50	10.50	10.13	10.31	2182000
1996-07-24	10.13	10.31	10.13	10.19	3131200
1996-07-25	10.19	10.25	10.06	10.06	3294200
1996-07-26	10.06	10.13	10.00	10.06	3888200
1996-07-29	10.00	10.13	9.88	9.88	2505800
1996-07-30	10.00	10.13	9.88	10.13	1905800
1996-07-31	10.06	10.31	10.06	10.25	3251400
1996-08-01	10.19	10.47	10.19	10.44	2257600
1996-08-02	10.44	10.63	10.31	10.56	3788600
1996-08-05	10.56	10.88	10.56	10.69	2848600
1996-08-06	10.63	10.69	10.31	10.56	1716600
1996-08-07	10.50	10.69	10.44	10.56	2436000
1996-08-08	10.44	10.63	10.41	10.44	2107400
1996-08-09	10.44	10.50	10.44	10.50	1239000
1996-08-12	10.44	10.56	10.44	10.56	3291800
1996-08-13	10.50	10.56	10.44	10.56	1667000
1996-08-14	10.44	10.56	10.31	10.31	1706800
1996-08-15	10.31	10.44	10.13	10.19	1378400
1996-08-16	10.25	10.38	10.06	10.31	1125000
1996-08-19	10.31	10.44	10.31	10.38	1132800
1996-08-20	10.31	10.38	10.19	10.31	731600
1996-08-21	10.25	10.31	10.13	10.25	735000
1996-08-22	10.25	10.31	10.19	10.31	2064400
1996-08-23	10.25	10.44	10.25	10.25	1297400
1996-08-26	10.25	10.38	10.19	10.31	771800
1996-08-27	10.31	10.44	10.31	10.44	1215600
1996-08-28	10.44	10.50	10.31	10.44	1480000
1996-08-29	10.31	10.44	10.13	10.13	812600
1996-08-30	10.13	10.19	9.94	9.94	1275200
1996-09-03	9.94	10.38	9.88	10.31	1438000
1996-09-04	10.31	10.56	10.19	10.56	1893600
1996-09-05	10.44	10.94	10.44	10.56	4677000
1996-09-06	10.56	10.88	10.56	10.69	2299000
1996-09-09	10.69	11.06	10.69	11.06	2165000
1996-09-10	11.06	11.06	10.75	10.75	1713000
1996-09-11	10.38	10.69	10.31	10.63	4778600
1996-09-12	10.56	10.63	10.38	10.50	2824000
1996-09-13	10.44	10.69	10.44	10.69	2935000
1996-09-16	10.69	10.69	10.25	10.31	2657600
1996-09-17	10.31	10.31	9.88	10.13	3949800
1996-09-18	10.00	10.13	9.94	9.94	2765000
1996-09-19	10.00	10.13	9.88	10.06	1539200
1996-09-20	10.06	10.06	9.94	10.00	2463000
1996-09-23	9.88	10.06	9.81	9.94	1570600
1996-09-24	9.94	10.06	9.94	10.06	3138400
1996-09-25	10.06	10.13	9.94	9.94	2014400
1996-09-26	10.00	10.00	9.81	9.94	3339400
1996-09-27	9.88	10.19	9.88	10.19	2295200
1996-09-30	10.13	10.38	10.06	10.25	1422200
1996-10-01	10.25	10.31	10.06	10.31	2954400
1996-10-02	10.31	10.31	10.06	10.19	2732800
1996-10-03	10.13	10.25	10.06	10.06	3587000
1996-10-04	10.13	10.19	10.00	10.06	1786000
1996-10-07	10.00	10.25	10.00	10.25	2998000
1996-10-08	10.31	10.44	10.25	10.41	3743000
1996-10-09	10.38	10.44	10.25	10.38	747600
1996-10-10	10.31	10.69	10.31	10.56	3638000
1996-10-11	10.63	10.94	10.63	10.94	3588000
1996-10-14	11.00	11.00	10.75	11.00	1368600
1996-10-15	10.97	11.00	10.69	10.81	2114600
1996-10-16	10.69	10.81	10.56	10.69	2446000
1996-10-17	10.63	10.69	10.50	10.50	1909400
1996-10-18	10.50	10.56	10.19	10.25	2794000
1996-10-21	10.25	10.38	10.25	10.25	2088400
1996-10-22	10.25	10.31	10.06	10.06	774600
1996-10-23	10.06	10.13	9.81	10.06	2062200
1996-10-24	10.00	10.25	10.00	10.19	1067200
1996-10-25	10.19	10.31	10.13	10.13	1047600
1996-10-28	10.19	10.31	10.13	10.16	1580600
1996-10-29	10.19	10.19	9.75	10.06	4466200
1996-10-30	10.13	10.13	9.56	9.56	9439000
1996-10-31	9.63	10.06	9.44	9.94	8249800
1996-11-01	9.94	10.06	9.75	9.94	2531200
1996-11-04	9.88	10.06	9.88	10.06	1137000
1996-11-05	10.06	10.31	10.00	10.31	5133200
1996-11-06	10.25	10.69	10.25	10.69	2960400
1996-11-07	10.75	10.81	10.56	10.81	4453000
1996-11-08	10.75	11.13	10.69	11.13	5337800
1996-11-11	11.06	11.13	10.88	10.94	2726800
1996-11-12	11.00	11.06	10.88	11.00	3087000
1996-11-13	11.00	11.06	10.44	10.75	3282000
1996-11-14	10.75	10.75	10.63	10.69	717000
1996-11-15	10.63	10.81	10.25	10.38	1982600
1996-11-18	10.25	10.44	10.25	10.31	1383200
1996-11-19	10.38	10.56	10.31	10.56	1700200
1996-11-20	11.13	11.25	10.75	11.00	5257400
1996-11-21	10.94	11.06	10.94	10.94	4135800
1996-11-22	10.94	11.19	10.94	11.13	4826000
1996-11-25	11.13	11.44	11.06	11.44	5463800
1996-11-26	11.38	11.69	11.38	11.69	6004400
1996-11-27	11.63	11.69	11.56	11.63	2199200
1996-11-29	11.63	11.69	11.63	11.63	109600
1996-12-02	11.69	11.84	11.63	11.81	8606000
1996-12-03	11.75	11.88	11.69	11.75	8173200
1996-12-04	11.69	11.75	11.63	11.63	5465400
1996-12-05	11.69	11.75	11.44	11.50	2360800
1996-12-06	11.38	11.63	11.25	11.56	3495600
1996-12-09	11.63	11.88	11.56	11.75	2116200
1996-12-10	11.75	11.88	11.69	11.75	3892000
1996-12-11	11.63	11.88	11.63	11.75	3786200
1996-12-12	11.69	11.81	11.63	11.69	3295600
1996-12-13	11.75	11.75	11.63	11.75	1575400
1996-12-16	11.69	11.75	11.44	11.56	2535800
1996-12-17	11.88	12.19	11.69	12.06	6423400
1996-12-18	12.06	12.25	12.06	12.13	4773800
1996-12-19	12.19	12.50	12.09	12.44	5666600
1996-12-20	12.50	12.63	12.31	12.31	5823000
1996-12-23	12.31	12.38	12.19	12.31	3050800
1996-12-24	12.31	12.69	12.31	12.69	2451200
1996-12-26	12.75	13.00	12.63	12.81	2316600
1996-12-27	12.75	12.81	12.69	12.69	3472200
1996-12-30	12.75	12.75	12.56	12.63	1921400
1996-12-31	12.69	12.69	12.50	12.56	1790800
1997-01-02	12.63	12.63	12.06	12.19	2793200
1997-01-03	12.13	12.13	11.88	12.06	6383600
1997-01-06	12.06	12.38	12.06	12.34	4786000
1997-01-07	12.38	12.63	12.25	12.63	5733200
1997-01-08	12.63	12.81	12.56	12.75	4754800
1997-01-09	12.88	13.31	12.81	13.31	10407400
1997-01-10	13.19	13.31	13.06	13.19	5776600
1997-01-13	13.19	13.19	12.69	12.88	3376600
1997-01-14	12.88	13.31	12.75	13.25	3968200
1997-01-15	13.25	13.56	13.19	13.38	5313800
1997-01-16	13.31	13.63	13.31	13.47	6889400
1997-01-17	13.44	13.50	13.25	13.34	3261000
1997-01-20	13.38	13.56	13.31	13.44	2857200
1997-01-21	13.44	14.00	13.44	13.81	4781200
1997-01-22	13.75	13.94	13.63	13.81	3338200
1997-01-23	13.81	13.94	12.69	12.69	2712000
1997-01-24	12.69	13.25	12.63	13.19	5053200
1997-01-27	13.19	13.63	13.00	13.44	5611600
1997-01-28	13.44	13.50	12.94	13.06	4357200
1997-01-29	13.06	13.06	12.44	12.50	5337200
1997-01-30	12.63	12.75	12.44	12.69	4254200
1997-01-31	12.63	13.38	12.63	13.31	3737800
1997-02-03	13.31	13.38	12.81	12.84	2817800
1997-02-04	12.81	13.00	12.44	12.88	2407200
1997-02-05	12.94	13.31	12.88	13.25	3844400
1997-02-06	13.19	13.25	12.81	13.06	3763600
1997-02-07	13.06	13.13	12.81	13.13	2018400
1997-02-10	13.13	13.13	12.81	12.81	1358600
1997-02-11	12.81	13.38	12.69	13.25	3243600
1997-02-12	13.13	13.19	12.81	13.19	3866400
1997-02-13	13.13	13.63	13.13	13.63	2382200
1997-02-14	13.50	13.63	13.38	13.44	2037400
1997-02-18	13.50	13.63	13.38	13.50	2975000
1997-02-19	13.50	13.50	13.25	13.31	1334400
1997-02-20	13.31	13.38	12.88	12.91	2827400
1997-02-21	12.88	12.94	12.69	12.75	2783400
1997-02-24	12.69	12.75	12.19	12.50	4254800
1997-02-25	12.56	12.63	12.31	12.56	4436800
1997-02-26	12.50	12.88	12.44	12.88	5173600
1997-02-27	12.88	13.13	12.81	13.00	5591400
1997-02-28	12.88	13.00	12.75	12.81	4198200
1997-03-03	12.81	13.06	12.75	13.00	2873800
1997-03-04	13.13	13.19	12.88	13.06	1902600
1997-03-05	13.06	13.50	13.00	13.38	7570400
1997-03-06	13.44	13.69	13.00	13.22	4054000
1997-03-07	13.25	13.56	13.19	13.41	4373000
1997-03-10	13.38	13.81	13.38	13.78	4756000
1997-03-11	14.06	14.81	14.00	14.75	9820800
1997-03-12	14.69	14.88	14.44	14.69	5831200
1997-03-13	14.81	15.19	14.38	14.44	15093400
1997-03-14	14.56	14.75	14.38	14.69	3894800
1997-03-17	14.69	15.06	14.44	15.00	10080200
1997-03-18	15.06	15.06	14.81	14.81	4265000
1997-03-19	14.81	14.88	14.44	14.69	5550400
1997-03-20	14.69	15.00	14.56	14.94	6280200
1997-03-21	15.06	15.06	14.81	14.94	3170000
1997-03-24	14.88	14.88	14.50	14.56	2448600
1997-03-25	14.63	14.69	14.50	14.56	2019800
1997-03-26	14.63	14.75	14.44	14.56	5234600
1997-03-27	14.56	14.63	13.94	13.94	1774600
1997-03-31	14.00	14.56	13.81	13.81	4485600
1997-04-01	13.75	14.38	13.63	14.06	2998000
1997-04-02	14.06	14.19	13.25	13.44	2928200
1997-04-03	13.44	14.50	13.31	14.38	2832600
1997-04-04	14.19	14.75	14.19	14.63	4409600
1997-04-07	14.63	14.81	14.44	14.56	1917000
1997-04-08	14.50	14.81	14.50	14.75	2377800
1997-04-09	14.81	14.81	14.50	14.75	3329000
1997-04-10	14.81	14.88	14.63	14.63	1524600
1997-04-11	14.63	14.63	14.00	14.00	1732200
1997-04-14	14.00	14.06	13.44	13.63	3091800
1997-04-15	13.69	13.88	13.44	13.69	4507400
1997-04-16	13.63	14.44	13.63	14.31	2629000
1997-04-17	14.25	14.44	14.00	14.06	4472800
1997-04-18	14.19	14.19	13.88	14.00	2497600
1997-04-21	14.00	14.38	13.94	14.25	2902200
1997-04-22	14.31	14.69	14.19	14.69	4821200
1997-04-23	14.69	14.75	14.44	14.63	4599000
1997-04-24	14.69	14.78	14.56	14.69	2951800
1997-04-25	14.69	14.94	14.69	14.81	2162000
1997-04-28	14.75	14.88	14.44	14.63	1568000
1997-04-29	14.75	14.81	14.13	14.38	2602000
1997-04-30	14.25	14.75	14.13	14.44	3788800
1997-05-01	14.44	14.44	13.75	13.94	3896800
1997-05-02	13.88	14.13	13.69	14.13	3460200
1997-05-05	14.06	15.03	14.00	15.00	4750800
1997-05-06	14.88	15.19	14.50	14.56	4209200
1997-05-07	14.50	14.81	14.25	14.75	2629400
1997-05-08	14.69	16.06	14.69	15.94	7532000
1997-05-09	15.94	16.25	15.75	16.00	5106000
1997-05-12	16.00	16.06	15.63	15.94	2561800
1997-05-13	15.94	15.94	15.44	15.44	2348600
1997-05-14	15.56	15.69	15.06	15.41	2529600
1997-05-15	15.38	15.94	15.19	15.88	1981000
1997-05-16	15.81	16.19	15.75	16.06	2414200
1997-05-19	16.06	16.81	16.06	16.69	4491200
1997-05-20	16.69	17.31	16.63	17.19	9394600
1997-05-21	17.06	17.13	16.44	16.50	5485600
1997-05-22	16.50	16.50	16.06	16.16	3855600
1997-05-23	16.25	16.31	15.56	15.94	5248800
1997-05-27	15.88	16.06	15.69	15.94	3018000
1997-05-28	16.00	16.00	15.56	15.75	2831400
1997-05-29	16.38	16.63	16.06	16.56	7320800
1997-05-30	16.44	17.13	16.38	16.88	5657600
1997-06-02	16.94	16.94	16.44	16.47	2509200
1997-06-03	16.50	16.63	16.19	16.50	2244000
1997-06-04	16.44	17.06	16.44	16.88	3289800
1997-06-05	16.91	17.06	16.50	16.53	2385800
1997-06-06	16.56	16.63	15.81	16.63	3585600
1997-06-09	16.63	16.81	16.56	16.72	1226000
1997-06-10	16.69	16.97	16.69	16.88	2751400
1997-06-11	16.84	17.06	16.75	17.03	3714600
1997-06-12	17.06	17.44	17.00	17.27	7332600
1997-06-13	17.28	17.66	17.19	17.38	4377200
1997-06-16	17.31	17.59	17.19	17.41	2136600
1997-06-17	17.31	17.34	17.09	17.22	2674400
1997-06-18	17.13	17.31	17.00	17.09	2458000
1997-06-19	17.13	17.63	17.13	17.59	5578200
1997-06-20	17.53	17.59	16.75	16.81	4517800
1997-06-23	16.81	16.84	16.44	16.50	3003400
1997-06-24	16.53	16.59	15.88	16.38	5017200
1997-06-25	16.34	16.38	16.00	16.19	3608600
1997-06-26	16.19	16.94	16.13	16.81	4136400
1997-06-27	16.88	17.25	16.81	17.00	3332400
1997-06-30	16.94	17.19	16.44	16.44	3367400
1997-07-01	16.47	16.56	16.06	16.25	2572000
1997-07-02	16.25	16.28	15.50	15.72	7226000
1997-07-03	15.72	16.13	15.72	15.94	4824200
1997-07-07	16.31	16.31	16.00	16.03	5483600
1997-07-08	16.06	16.44	16.00	16.34	4404200
1997-07-09	16.44	16.50	15.88	15.94	4766200
1997-07-10	15.94	16.28	15.94	16.03	4596400
1997-07-11	16.06	16.81	16.00	16.75	2646800
1997-07-14	16.81	17.06	16.19	16.41	2296000
1997-07-15	16.44	16.63	16.34	16.53	2425800
1997-07-16	16.63	17.00	16.53	16.94	2838200
1997-07-17	17.03	17.13	16.66	16.75	2177000
1997-07-18	16.75	16.75	16.19	16.53	1680200
1997-07-21	16.50	16.56	16.14	16.16	1588800
1997-07-22	16.13	16.25	15.81	16.19	2439600
1997-07-23	16.19	16.38	15.88	16.00	3288600
1997-07-24	15.97	16.25	15.94	16.00	3616200
1997-07-25	16.06	17.00	15.81	16.91	4897000
1997-07-28	16.94	17.19	16.75	17.03	2116600
1997-07-29	17.03	18.50	17.03	18.09	8920000
1997-07-30	18.13	18.63	17.94	18.50	5332000
1997-07-31	18.56	19.44	18.31	18.94	6124800
1997-08-01	19.00	19.00	18.31	18.69	2933000
1997-08-04	18.81	18.88	18.19	18.44	4042600
1997-08-05	18.44	18.63	18.19	18.53	4003800
1997-08-06	18.56	18.56	18.31	18.53	4771200
1997-08-07	18.75	19.44	18.69	19.22	7649400
1997-08-08	19.00	19.44	18.75	18.81	3363000
1997-08-11	18.84	18.88	17.81	18.31	2999000
1997-08-12	18.47	18.94	18.25	18.25	2973000
1997-08-13	18.31	18.38	17.50	17.59	6158800
1997-08-14	17.53	17.69	17.50	17.59	6441400
1997-08-15	17.59	17.63	17.19	17.19	3391000
1997-08-18	17.38	17.38	16.88	17.28	3215400
1997-08-19	17.38	17.81	17.31	17.75	4512000
1997-08-20	17.75	18.28	17.59	18.25	3197800
1997-08-21	18.28	18.44	18.03	18.09	2950800
1997-08-22	17.88	18.06	17.44	17.59	2594000
1997-08-25	17.63	18.00	17.38	18.00	2588200
1997-08-26	17.94	18.22	17.50	17.88	2884200
1997-08-27	17.88	18.19	17.75	18.13	4297400
1997-08-28	18.03	18.13	17.75	18.00	4388200
1997-08-29	18.06	18.06	17.94	18.03	2088600
1997-09-02	18.03	19.06	18.03	19.00	4624400
1997-09-03	18.94	18.94	18.03	18.06	3427200
1997-09-04	18.50	18.56	18.31	18.50	3919600
1997-09-05	18.56	18.56	18.06	18.19	2974600
1997-09-08	18.31	18.56	18.19	18.44	2242000
1997-09-09	18.38	18.44	18.13	18.25	4203400
1997-09-10	18.34	18.44	18.25	18.28	3202000
1997-09-11	18.31	18.53	18.00	18.44	2300000
1997-09-12	18.44	18.81	18.44	18.66	1773000
1997-09-15	18.75	19.00	18.63	18.97	3051400
1997-09-16	19.13	19.66	19.13	19.56	4421000
1997-09-17	19.66	19.69	19.19	19.41	2290800
1997-09-18	19.38	19.94	19.38	19.38	1997000
1997-09-19	19.38	19.66	19.19	19.56	4455800
1997-09-22	19.63	19.63	19.38	19.51	2912600
1997-09-23	19.50	19.50	19.00	19.13	1476600
1997-09-24	19.06	19.31	18.88	19.06	2500400
1997-09-25	19.06	19.19	18.88	18.94	1336200
1997-09-26	18.94	19.19	18.69	19.00	2164600
1997-09-29	19.00	19.06	18.81	18.88	1703800
1997-09-30	18.88	18.94	18.75	18.81	4320400
1997-10-01	18.75	20.06	18.72	19.64	5188000
1997-10-02	19.59	19.59	18.88	19.22	3607200
1997-10-03	19.53	19.56	19.06	19.28	2304000
1997-10-06	19.31	19.63	19.06	19.20	3862000
1997-10-07	19.19	19.19	18.81	19.03	2475600
1997-10-08	19.13	19.44	18.94	19.31	2794000
1997-10-09	19.25	19.72	18.81	19.50	2244800
1997-10-10	19.44	19.63	19.19	19.53	1789400
1997-10-13	19.56	20.00	19.56	19.81	1891000
1997-10-14	20.13	20.63	19.75	19.78	4702800
1997-10-15	19.69	19.69	19.38	19.50	3580600
1997-10-16	19.56	19.56	19.06	19.06	4204400
1997-10-17	19.03	19.19	18.38	19.00	4426200
1997-10-20	19.03	19.41	18.81	19.19	2599200
1997-10-21	19.16	19.44	19.09	19.22	1682600
1997-10-22	19.13	19.31	18.75	19.00	2178800
1997-10-23	18.50	19.25	18.50	19.00	2077600
1997-10-24	19.19	19.25	18.44	18.56	2300000
1997-10-27	18.53	18.75	17.56	17.56	3008200
1997-10-28	17.81	18.38	16.94	18.22	8927400
1997-10-29	18.50	18.94	18.19	18.56	5225800
1997-10-30	18.38	19.13	18.31	18.50	3810000
1997-10-31	18.75	19.25	18.69	19.25	2234000
1997-11-03	19.56	19.88	19.38	19.88	6246800
1997-11-04	19.81	19.81	19.50	19.59	3306800
1997-11-05	19.69	19.75	19.38	19.44	2006800
1997-11-06	19.56	20.63	19.56	20.53	9601400
1997-11-07	19.94	20.50	19.94	19.94	3809000
1997-11-10	20.06	20.44	19.94	20.31	4032600
1997-11-11	20.38	21.19	20.25	21.03	4101200
1997-11-12	20.81	21.13	20.44	20.58	3469600
1997-11-13	20.63	20.88	19.94	20.56	2570400
1997-11-14	20.69	20.88	20.38	20.69	1588800
1997-11-17	20.88	21.13	20.69	20.75	2902800
1997-11-18	20.69	20.75	20.06	20.34	3679200
1997-11-19	20.38	21.06	20.13	20.91	3654800
1997-11-20	20.81	21.13	20.69	20.88	3696400
1997-11-21	21.06	22.25	21.00	21.91	9821400
1997-11-24	21.88	22.41	21.88	21.88	5964200
1997-11-25	22.13	22.38	21.41	21.50	7584400
1997-11-26	21.63	22.47	21.44	22.31	4337800
1997-11-28	22.25	22.44	22.13	22.16	1579400
1997-12-01	22.13	22.50	21.88	22.47	4478200
1997-12-02	22.44	22.53	21.56	21.69	3969200
1997-12-03	21.75	22.00	21.44	21.69	4850400
1997-12-04	21.81	21.81	21.06	21.38	4048200
1997-12-05	21.19	21.88	21.19	21.34	4201800
1997-12-08	21.38	21.44	20.88	21.44	4306400
1997-12-09	21.31	21.81	21.13	21.28	3248200
1997-12-10	21.19	21.56	21.13	21.36	1616200
1997-12-11	21.06	21.38	20.94	21.00	1732000
1997-12-12	21.13	21.13	19.94	20.28	4296400
1997-12-15	20.31	21.13	20.19	21.13	4634200
1997-12-16	21.25	21.63	21.19	21.44	3521200
1997-12-17	21.50	21.69	20.81	20.98	1833200
1997-12-18	21.38	21.75	20.31	20.56	4673200
1997-12-19	20.00	21.31	20.00	21.25	4232600
1997-12-22	21.31	21.44	20.59	20.59	2966600
1997-12-23	20.75	21.31	20.69	21.14	2757400
1997-12-24	21.31	21.38	20.63	20.63	997600
1997-12-26	20.50	21.03	20.50	20.88	441200
1997-12-29	21.00	21.31	20.88	21.28	2158000
1997-12-30	21.38	21.81	21.31	21.69	1628800
1997-12-31	21.69	22.59	21.50	22.31	3650400
1998-01-02	22.31	22.38	21.75	22.00	3451800
1998-01-05	21.91	22.50	21.81	22.44	2167600
1998-01-06	22.38	22.44	21.94	21.94	3376400
1998-01-07	21.94	22.19	21.25	21.72	2829600
1998-01-08	21.72	22.63	21.72	22.41	7284400
1998-01-09	22.47	22.50	21.38	21.75	4340600
1998-01-12	21.41	21.94	21.13	21.88	4072400
1998-01-13	22.00	22.00	21.69	21.78	2474200
1998-01-14	21.94	22.06	21.66	21.66	4113400
1998-01-15	21.75	21.75	21.25	21.50	1270600
1998-01-16	21.84	22.25	21.63	22.25	2358400
1998-01-20	22.19	22.75	22.06	22.75	2417200
1998-01-21	22.56	22.81	22.06	22.25	5779800
1998-01-22	22.06	22.38	21.88	22.31	1418000
1998-01-23	22.47	22.50	21.56	21.69	2570400
1998-01-26	21.69	21.94	21.00	21.06	3044400
1998-01-27	21.09	22.13	21.00	21.78	3599200
1998-01-28	21.97	22.00	21.25	21.63	2538200
1998-01-29	21.50	21.75	21.50	21.72	2970400
1998-01-30	21.81	21.94	21.63	21.69	1617000
1998-02-02	21.75	22.31	21.69	22.06	1986800
1998-02-03	22.06	22.50	21.94	22.34	1204200
1998-02-04	22.28	23.13	22.13	22.94	1974000
1998-02-05	23.06	23.56	22.44	22.75	4180800
1998-02-06	22.88	23.38	22.75	23.31	2274800
1998-02-09	23.13	23.16	22.25	22.34	2657000
1998-02-10	22.44	23.09	22.28	22.50	2819000
1998-02-11	22.56	22.97	22.38	22.38	2092400
1998-02-12	22.44	23.06	22.19	22.69	2025200
1998-02-13	22.63	22.97	22.38	22.75	927800
1998-02-17	22.88	23.09	22.84	22.88	1721200
1998-02-18	22.81	23.47	22.75	23.41	2296800
1998-02-19	23.44	23.44	22.75	22.88	1593800
1998-02-20	22.97	23.38	22.38	23.25	2647000
1998-02-23	23.38	24.63	23.19	24.44	5521600
1998-02-24	24.38	25.13	24.25	24.69	5228600
1998-02-25	24.75	24.97	24.41	24.88	4810200
1998-02-26	24.72	25.38	24.41	25.25	3993800
1998-02-27	25.38	25.38	24.44	24.44	5778400
1998-03-02	24.56	25.00	24.00	24.88	2247000
1998-03-03	24.81	25.03	24.63	24.75	1486000
1998-03-04	25.06	25.66	24.94	25.44	5358800
1998-03-05	25.00	25.81	24.88	25.44	3186200
1998-03-06	25.47	26.38	25.44	26.31	3760000
1998-03-09	26.28	27.38	26.13	27.19	4770400
1998-03-10	27.38	27.78	27.09	27.66	3352800
1998-03-11	27.94	28.00	26.75	27.44	3683800
1998-03-12	27.81	27.88	26.75	26.94	3795800
1998-03-13	26.94	27.56	26.94	27.41	3319600
1998-03-16	27.19	27.97	26.88	27.94	5249400
1998-03-17	27.94	28.22	27.56	27.97	3311600
1998-03-18	27.84	27.84	27.38	27.69	2265800
1998-03-19	27.63	28.44	27.13	28.28	3840800
1998-03-20	28.22	29.38	28.22	29.09	5344400
1998-03-23	28.97	29.00	27.56	27.78	4132600
1998-03-24	27.94	28.19	27.81	28.06	1503400
1998-03-25	28.13	28.13	26.88	27.31	2978400
1998-03-26	27.31	27.78	26.88	26.88	2752200
1998-03-27	27.19	27.25	26.50	26.63	2608400
1998-03-30	26.56	26.97	25.94	26.06	3344600
1998-03-31	26.19	26.88	26.00	26.69	3316800
1998-04-01	26.75	27.19	26.69	27.13	2456600
1998-04-02	27.06	27.44	26.78	26.81	3175000
1998-04-03	26.88	26.94	26.44	26.50	2228400
1998-04-06	26.75	26.81	25.69	25.69	3225200
1998-04-07	25.56	26.63	25.56	26.53	5318600
1998-04-08	26.78	27.56	26.78	27.34	6530200
1998-04-09	27.47	28.38	27.38	28.34	4128200
1998-04-13	28.06	28.19	27.56	27.84	4902800
1998-04-14	27.72	27.94	27.50	27.69	1939000
1998-04-15	27.88	28.13	27.69	28.06	2070200
1998-04-16	27.94	28.00	27.56	27.72	1962400
1998-04-17	27.63	27.94	27.38	27.88	1678400
1998-04-20	27.88	28.50	27.81	28.47	2744400
1998-04-21	28.47	28.56	28.06	28.53	2096600
1998-04-22	28.47	28.81	28.16	28.41	1643000
1998-04-23	28.31	28.78	27.94	28.59	3249600
1998-04-24	28.50	28.75	28.00	28.03	3056200
1998-04-27	27.63	27.75	27.09	27.25	2889600
1998-04-28	27.44	27.69	26.75	27.31	3258400
1998-04-29	27.38	27.38	26.69	26.88	2323400
1998-04-30	27.25	27.94	27.16	27.94	2396000
1998-05-01	27.97	28.25	27.63	27.81	1678200
1998-05-04	28.13	28.56	27.75	27.84	1529600
1998-05-05	27.81	27.81	27.13	27.42	2068800
1998-05-06	27.38	27.75	27.38	27.59	1504400
1998-05-07	27.81	28.38	27.56	27.56	1844400
1998-05-08	27.50	28.44	27.44	28.38	1528600
1998-05-11	28.44	28.53	28.13	28.28	1477200
1998-05-12	28.25	28.34	27.53	28.22	1670000
1998-05-13	28.19	28.38	27.81	28.00	1648200
1998-05-14	27.94	27.94	27.41	27.59	1959400
1998-05-15	27.69	27.94	27.53	27.69	3608800
1998-05-18	27.66	27.81	27.50	27.69	2236600
1998-05-19	27.72	27.75	26.63	27.06	3852800
1998-05-20	27.19	27.50	27.13	27.19	3466400
1998-05-21	27.22	27.25	26.06	26.69	4473600
1998-05-22	26.94	27.13	26.81	26.81	3442000
1998-05-26	27.00	27.63	27.00	27.22	3102000
1998-05-27	27.00	27.56	26.94	27.50	2823000
1998-05-28	27.75	28.56	27.31	28.38	4760400
1998-05-29	28.50	29.44	28.44	28.94	5766000
1998-06-01	28.84	28.94	28.13	28.31	3371200
1998-06-02	28.63	28.94	28.56	28.75	4468400
1998-06-03	28.88	29.81	28.63	28.91	4936000
1998-06-04	29.06	29.56	29.00	29.28	4059800
1998-06-05	29.25	29.41	29.06	29.22	1997400
1998-06-08	29.13	30.31	29.13	30.16	3648000
1998-06-09	30.34	30.38	29.56	29.94	3365800
1998-06-10	29.81	30.63	29.25	29.94	3860400
1998-06-11	29.94	30.63	29.81	29.94	3252200
1998-06-12	30.00	30.06	29.63	30.00	3749400
1998-06-15	29.56	29.91	29.50	29.59	1573600
1998-06-16	29.81	29.84	28.75	29.25	6504000
1998-06-17	29.28	30.03	29.06	29.88	5789000
1998-06-18	29.81	31.44	29.75	31.03	5113800
1998-06-19	31.06	31.56	30.56	30.94	2875800
1998-06-22	30.94	31.13	30.50	31.09	2115000
1998-06-23	31.06	31.81	31.06	31.38	2727600
1998-06-24	31.44	31.50	30.75	30.94	2476400
1998-06-25	30.97	31.44	30.84	31.22	1753800
1998-06-26	31.25	31.84	31.13	31.53	2688400
1998-06-29	31.56	32.05	31.44	31.61	2434400
1998-06-30	31.38	31.69	31.00	31.53	4041600
1998-07-01	31.53	31.63	30.63	30.78	3903800
1998-07-02	31.25	31.38	30.69	30.75	1764000
1998-07-06	31.03	31.53	30.72	31.53	2786600
1998-07-07	31.75	32.09	31.59	31.66	2060000
1998-07-08	31.75	32.00	31.47	31.97	2039600
1998-07-09	32.00	32.50	31.63	31.63	2267400
1998-07-10	31.69	32.31	30.88	31.72	3948600
1998-07-13	31.69	31.88	31.06	31.69	1220600
1998-07-14	31.69	32.44	31.25	32.41	2470200
1998-07-15	32.25	32.44	31.59	31.91	1630800
1998-07-16	31.91	31.94	31.19	31.84	2829400
1998-07-17	31.97	32.13	31.75	32.09	3402000
1998-07-20	32.13	32.53	31.94	32.44	2462600
1998-07-21	32.50	32.84	32.06	32.25	1975200
1998-07-22	32.25	32.88	32.19	32.50	1894800
1998-07-23	32.56	32.56	31.88	31.88	3180200
1998-07-24	31.50	31.50	30.25	31.06	6686600
1998-07-27	30.69	30.88	29.50	30.56	3734200
1998-07-28	30.50	30.75	29.53	29.53	2906600
1998-07-29	29.94	30.19	28.81	28.81	3113000
1998-07-30	29.31	29.88	29.00	29.73	3803600
1998-07-31	29.75	30.06	28.38	28.38	2828400
1998-08-03	28.34	28.50	27.44	27.84	5344800
1998-08-04	28.06	28.13	26.19	26.69	6594600
1998-08-05	26.56	27.34	25.94	27.31	7090600
1998-08-06	27.19	27.50	26.25	27.27	4307600
1998-08-07	27.69	28.94	27.53	28.69	6028800
1998-08-10	28.66	29.56	28.44	29.31	4448800
1998-08-11	28.50	29.19	28.44	28.88	5186600
1998-08-12	28.97	29.13	28.31	28.63	5657000
1998-08-13	28.56	28.75	28.13	28.34	4101000
1998-08-14	28.56	29.06	27.59	27.63	3628800
1998-08-17	27.66	27.81	27.38	27.63	3244400
1998-08-18	27.75	29.84	27.72	29.69	3876000
1998-08-19	29.75	29.97	29.00	29.38	4143600
1998-08-20	29.41	29.41	28.47	29.22	3453600
1998-08-21	28.81	28.88	27.97	28.63	3185400
1998-08-24	28.88	29.13	28.31	28.75	2543200
1998-08-25	28.88	29.09	27.94	28.03	3974000
1998-08-26	27.91	28.97	27.63	28.75	4843000
1998-08-27	28.13	28.75	27.56	27.66	6469600
1998-08-28	27.69	27.94	26.47	26.53	4988600
1998-08-31	26.75	26.94	23.50	23.53	6459400
1998-09-01	23.63	25.25	23.63	24.88	10547000
1998-09-02	25.19	25.38	22.50	22.53	26038800
1998-09-03	23.50	25.19	23.31	24.97	20460000
1998-09-04	25.38	26.16	23.81	24.88	7448000
1998-09-08	26.06	27.81	25.63	27.69	9867600
1998-09-09	27.44	28.38	26.69	27.09	6526800
1998-09-10	26.31	26.31	25.00	25.81	6643000
1998-09-11	25.88	25.91	25.00	25.91	3732600
1998-09-14	26.50	27.44	25.88	26.16	4163600
1998-09-15	26.19	26.56	25.91	26.25	3352400
1998-09-16	26.63	28.00	26.38	27.56	5793000
1998-09-17	26.75	27.31	26.63	26.63	2974800
1998-09-18	27.03	27.25	26.56	26.56	3480400
1998-09-21	26.25	26.81	25.88	26.69	2756400
1998-09-22	27.13	27.13	25.94	25.94	3656600
1998-09-23	26.25	26.88	25.75	26.88	5786000
1998-09-24	26.47	27.13	24.63	25.16	8148200
1998-09-25	24.91	25.03	24.09	24.81	8211000
1998-09-28	25.25	26.03	24.94	24.97	5160200
1998-09-29	25.31	25.38	24.13	24.25	6019200
1998-09-30	24.25	24.25	23.06	23.69	6409600
1998-10-01	23.06	23.06	21.50	22.25	10325800
1998-10-02	22.38	22.63	20.88	22.19	9697000
1998-10-05	22.25	22.25	20.63	22.16	5512600
1998-10-06	22.88	23.25	22.06	23.00	5215000
1998-10-07	22.81	23.56	22.75	23.03	4888000
1998-10-08	22.25	23.19	20.94	22.44	6532200
1998-10-09	22.63	23.59	21.88	23.50	4730200
1998-10-12	24.09	24.66	23.88	24.06	3556400
1998-10-13	23.75	24.19	23.27	23.31	3829000
1998-10-14	23.19	23.84	23.19	23.47	5970400
1998-10-15	23.44	25.19	23.00	25.16	5620200
1998-10-16	25.38	26.50	25.31	25.97	7051200
1998-10-19	26.75	27.56	26.72	27.41	9703600
1998-10-20	27.81	28.88	27.81	28.16	8023600
1998-10-21	28.09	28.47	27.31	28.19	3813000
1998-10-22	28.44	29.09	27.75	29.00	3160000
1998-10-23	28.81	29.41	28.50	28.56	2492400
1998-10-26	28.75	28.75	27.59	27.78	3180400
1998-10-27	28.00	28.19	27.28	27.28	3772600
1998-10-28	27.13	27.88	27.00	27.84	3382000
1998-10-29	27.94	28.41	27.69	28.09	2985000
1998-10-30	28.25	29.19	28.06	28.38	2838400
1998-11-02	28.94	29.41	28.88	29.38	2067800
1998-11-03	29.50	29.50	28.44	28.47	2120600
1998-11-04	29.00	29.94	28.94	29.88	2591800
1998-11-05	29.53	31.63	29.25	31.38	5939000
1998-11-06	31.44	31.44	30.50	31.00	4363200
1998-11-09	30.94	30.94	29.81	30.00	3275400
1998-11-10	29.75	29.81	28.63	29.00	5462000
1998-11-11	29.25	29.31	28.25	28.72	4566800
1998-11-12	28.69	28.88	28.38	28.47	3960200
1998-11-13	28.59	29.31	28.25	29.25	3607400
1998-11-16	29.47	30.19	29.47	30.16	5209400
1998-11-17	30.06	30.25	29.69	30.09	3288600
1998-11-18	30.09	30.50	29.53	30.34	1974800
1998-11-19	30.50	31.00	30.41	30.94	2823600
1998-11-20	31.31	31.31	30.75	30.84	1537000
1998-11-23	31.00	31.41	30.94	31.13	2012600
1998-11-24	31.19	31.19	30.22	30.25	3029600
1998-11-25	30.31	31.06	30.19	30.88	1713400
1998-11-27	31.06	31.88	31.00	31.88	1861800
1998-11-30	32.00	32.44	31.38	31.38	5392400
1998-12-01	31.00	31.69	30.81	31.31	3030000
1998-12-02	31.34	31.34	30.19	30.34	4227400
1998-12-03	30.56	30.69	28.69	28.69	5327200
1998-12-04	29.53	30.44	29.31	30.25	4254400
1998-12-07	30.59	31.13	30.44	31.13	2501400
1998-12-08	31.13	33.88	30.91	32.63	7152000
1998-12-09	32.72	33.59	32.38	33.41	4511400
1998-12-10	33.25	33.75	32.88	33.13	3231200
1998-12-11	32.94	33.88	32.88	33.47	4094800
1998-12-14	33.41	33.44	32.25	32.72	5983000
1998-12-15	32.88	33.00	32.13	32.97	3960400
1998-12-16	33.25	34.19	32.94	33.88	4215000
1998-12-17	34.00	34.00	33.31	33.63	2571800
1998-12-18	33.38	33.38	31.91	32.66	6485800
1998-12-21	32.56	33.44	32.38	32.50	4074000
1998-12-22	32.53	33.75	32.19	33.72	4005800
1998-12-23	33.78	34.38	33.56	34.31	2937600
1998-12-24	34.09	34.63	33.88	34.38	1115800
1998-12-28	34.63	35.31	34.38	35.13	2236200
1998-12-29	35.16	37.44	35.13	37.44	4308600
1998-12-30	37.38	38.06	35.63	35.63	3728000
1998-12-31	35.94	36.63	34.88	36.09	2095600
1999-01-04	36.22	36.22	35.00	35.75	4260000
1999-01-05	35.44	36.69	35.38	36.44	2852000
1999-01-06	36.75	37.88	36.75	37.81	3897800
1999-01-07	37.63	37.88	36.75	37.56	3449200
1999-01-08	37.63	37.69	36.25	36.84	6172800
1999-01-11	36.72	36.75	36.00	36.25	2071000
1999-01-12	35.97	36.53	35.78	36.16	4284800
1999-01-13	35.00	36.50	34.63	36.50	2904800
1999-01-14	36.63	36.63	34.94	36.22	3176000
1999-01-15	36.63	37.19	35.75	37.16	2741400
1999-01-19	37.25	37.53	36.25	37.44	2782000
1999-01-20	37.41	37.81	36.63	37.13	3243000
1999-01-21	36.88	37.59	35.69	36.06	3639200
1999-01-22	35.38	36.25	34.63	35.81	1888200
1999-01-25	35.91	35.97	35.44	35.63	1729600
1999-01-26	35.56	37.31	35.56	36.84	3311400
1999-01-27	37.38	39.22	37.34	38.53	4772200
1999-01-28	38.88	40.88	38.25	40.75	5107400
1999-01-29	41.09	41.66	40.06	41.44	4867800
1999-02-01	41.56	41.56	39.50	39.73	4845600
1999-02-02	39.75	40.25	38.38	38.78	4435600
1999-02-03	39.13	39.50	38.75	39.41	4787600
1999-02-04	39.72	39.94	38.56	38.63	4441000
1999-02-05	38.59	39.00	38.25	38.47	3194200
1999-02-08	38.88	39.00	37.84	38.56	2400800
1999-02-09	38.44	38.53	36.72	36.91	3107600
1999-02-10	36.81	38.50	36.75	38.41	3258000
1999-02-11	38.63	40.56	38.00	40.56	3819400
1999-02-12	40.16	40.19	38.38	39.13	4508000
1999-02-16	39.44	41.19	39.41	40.97	5425400
1999-02-17	40.69	41.31	39.88	40.78	3623600
1999-02-18	40.78	42.69	40.38	41.91	3997000
1999-02-19	42.13	42.22	40.50	40.81	3232600
1999-02-22	40.88	41.38	40.63	41.00	2545000
1999-02-23	41.13	42.31	40.25	42.13	2891800
1999-02-24	42.06	43.00	41.63	41.63	3872200
1999-02-25	41.63	41.63	40.00	40.56	2762000
1999-02-26	40.72	41.31	39.38	40.16	2634600
1999-03-01	40.31	42.22	40.19	42.19	3020000
1999-03-02	42.31	42.63	40.53	41.16	4249800
1999-03-03	41.25	41.84	40.81	41.81	7303200
1999-03-04	42.13	43.38	41.88	43.38	8938000
1999-03-05	44.13	45.41	42.50	45.28	6031600
1999-03-08	44.97	45.19	43.41	45.13	6388800
1999-03-09	44.69	45.78	44.66	45.25	3617400
1999-03-10	45.44	45.75	44.84	45.31	3296600
1999-03-11	45.31	46.63	44.94	45.25	4850800
1999-03-12	45.38	45.56	43.88	44.28	4392200
1999-03-15	44.47	45.75	44.06	45.56	3375400
1999-03-16	45.47	45.50	44.38	44.81	2240800
1999-03-17	44.63	45.50	44.38	45.28	2048000
1999-03-18	45.25	45.69	44.63	45.59	1489400
1999-03-19	45.81	45.94	43.94	43.97	4792600
1999-03-22	44.06	45.00	43.03	44.50	3157000
1999-03-23	44.47	45.19	43.44	44.22	3290200
1999-03-24	44.13	44.75	42.94	44.00	3973800
1999-03-25	44.00	45.31	43.97	45.28	2536600
1999-03-26	45.06	45.81	44.75	45.50	2876400
1999-03-29	45.69	46.25	45.50	45.91	2271200
1999-03-30	45.53	45.69	45.00	45.00	3287600
1999-03-31	45.31	46.63	45.28	45.78	3299000
1999-04-01	45.97	46.31	44.50	44.97	3752200
1999-04-05	44.97	45.34	44.69	45.13	2940200
1999-04-06	45.25	46.81	44.94	46.25	4052600
1999-04-07	46.75	46.88	44.59	45.44	5019000
1999-04-08	45.84	45.94	44.25	44.66	4689200
1999-04-09	44.69	45.22	44.41	44.94	2770400
1999-04-12	44.81	45.03	44.25	44.91	3289000
1999-04-13	44.94	44.94	44.16	44.41	2603200
1999-04-14	44.38	44.63	42.94	43.00	5972800
1999-04-15	43.16	43.31	41.09	41.63	8755400
1999-04-16	41.81	41.81	40.19	40.84	5563600
1999-04-19	41.00	41.31	38.22	39.00	6986000
1999-04-20	39.19	41.94	39.06	41.13	5248200
1999-04-21	41.38	43.13	41.13	42.06	4205800
1999-04-22	42.13	43.66	42.09	43.47	5326200
1999-04-23	43.41	44.00	42.31	43.56	3002200
1999-04-26	43.81	44.50	43.22	44.50	2253200
1999-04-27	44.63	45.00	43.69	43.88	3420000
1999-04-28	43.94	44.34	42.75	42.78	3640400
1999-04-29	42.88	42.97	40.38	40.56	5267000
1999-04-30	41.22	41.31	39.84	40.47	5427200
1999-05-03	40.47	42.13	40.13	42.13	4124600
1999-05-04	42.13	43.28	41.25	41.25	3811000
1999-05-05	41.50	41.56	39.38	40.94	10701600
1999-05-06	40.78	41.31	38.94	39.59	7035800
1999-05-07	40.50	41.00	38.56	39.47	9041400
1999-05-10	39.56	40.63	38.75	40.50	4303400
1999-05-11	40.97	41.81	40.50	41.19	5204200
1999-05-12	41.38	41.38	40.31	40.66	3537800
1999-05-13	40.81	42.22	40.78	41.66	3866200
1999-05-14	41.50	41.94	40.31	40.56	3302000
1999-05-17	39.63	39.81	39.00	39.50	4232400
1999-05-18	39.63	39.69	38.56	38.78	4864800
1999-05-19	38.81	39.00	37.84	38.38	4282800
1999-05-20	38.50	39.31	37.94	38.25	2011600
1999-05-21	38.41	38.69	37.38	37.50	3579400
1999-05-24	37.63	39.47	36.81	38.88	5835600
1999-05-25	38.59	39.25	36.97	37.03	3683400
1999-05-26	37.03	37.06	35.69	36.75	4629400
1999-05-27	37.25	38.63	35.31	35.56	13214800
1999-05-28	35.88	36.72	35.56	36.25	8023800
1999-06-01	36.44	37.31	36.00	36.34	4024600
1999-06-02	36.44	37.41	35.63	37.22	2335200
1999-06-03	36.81	38.13	36.44	36.69	3412000
1999-06-04	36.81	38.56	36.81	38.44	2999000
1999-06-07	38.47	38.47	37.91	38.19	2454400
1999-06-08	38.03	38.03	37.53	37.69	2297400
1999-06-09	37.66	37.72	36.94	37.44	2401200
1999-06-10	37.34	37.63	36.25	36.97	3041400
1999-06-11	37.06	37.28	36.00	36.25	2176000
1999-06-14	36.31	36.72	35.31	35.88	2517200
1999-06-15	35.72	36.31	35.41	35.72	3134000
1999-06-16	35.94	38.31	35.88	38.23	4924800
1999-06-17	38.13	38.94	37.84	37.94	3652800
1999-06-18	37.13	37.63	36.91	37.16	4985800
1999-06-21	37.06	38.69	37.00	38.53	2411200
1999-06-22	38.16	38.50	37.19	37.88	2924400
1999-06-23	37.75	37.94	36.50	37.06	3320800
1999-06-24	37.13	37.13	36.38	36.38	2526400
1999-06-25	36.63	37.25	36.44	36.66	1753800
1999-06-28	36.63	38.31	36.56	38.28	3632200
1999-06-29	38.31	39.56	37.56	39.56	3925800
1999-06-30	39.38	40.09	38.38	40.03	5475000
1999-07-01	39.69	40.84	39.31	40.81	4624600
1999-07-02	40.84	41.19	40.19	40.91	1966200
1999-07-06	40.94	41.84	40.44	40.69	3887800
1999-07-07	40.69	41.38	40.13	41.22	3214800
1999-07-08	41.56	43.31	41.50	43.28	6527600
1999-07-09	43.38	43.44	42.50	42.97	2047800
1999-07-12	43.06	43.06	42.03	42.28	2335200
1999-07-13	42.00	42.47	41.69	41.94	2525800
1999-07-14	42.13	42.25	41.50	42.03	2035400
1999-07-15	42.19	42.91	41.50	42.00	3194000
1999-07-16	42.13	43.00	41.94	42.81	1913800
1999-07-19	42.94	43.56	42.78	42.94	1746400
1999-07-20	42.84	42.88	41.00	41.09	2597200
1999-07-21	41.19	41.63	39.75	40.00	3244800
1999-07-22	39.94	40.13	38.63	38.97	3882400
1999-07-23	39.22	39.47	38.28	38.53	2690800
1999-07-26	38.38	38.97	38.09	38.50	2689600
1999-07-27	38.97	39.19	38.38	38.53	3054200
1999-07-28	38.75	38.75	38.19	38.44	2422600
1999-07-29	38.44	38.50	36.94	37.22	5352000
1999-07-30	37.56	37.88	36.47	37.38	6167800
1999-08-02	37.50	38.38	36.31	36.84	3896800
1999-08-03	37.38	37.44	36.34	36.81	3237200
1999-08-04	36.94	37.72	36.53	36.55	4803800
1999-08-05	36.69	36.88	35.94	36.88	6231200
1999-08-06	36.59	37.06	35.75	35.88	2885400
1999-08-09	35.97	36.00	35.50	35.84	4772200
1999-08-10	35.81	36.38	35.75	36.06	6839200
1999-08-11	36.50	37.69	36.25	37.63	3248000
1999-08-12	38.06	38.44	37.31	37.50	6217600
1999-08-13	38.06	38.13	37.34	37.41	3092600
1999-08-16	37.50	38.06	37.25	37.84	2430800
1999-08-17	38.13	39.50	38.00	39.50	4235600
1999-08-18	39.50	40.13	39.25	39.34	3983600
1999-08-19	39.25	39.25	38.31	38.41	2032800
1999-08-20	38.56	39.31	38.31	39.25	2530800
1999-08-23	39.25	40.19	39.13	40.03	1903600
1999-08-24	39.78	40.84	39.44	40.72	2878400
1999-08-25	40.38	40.38	38.13	39.25	6632000
1999-08-26	39.25	40.00	38.75	39.25	3258600
1999-08-27	39.19	39.38	38.13	38.53	2396600
1999-08-30	38.38	38.69	37.81	38.03	1961600
1999-08-31	37.94	38.25	36.63	37.38	3982000
1999-09-01	37.44	37.50	36.69	36.91	4230800
1999-09-02	36.63	36.63	35.47	36.06	6671800
1999-09-03	36.44	37.06	36.31	37.03	4323600
1999-09-07	37.00	37.47	36.25	36.31	2387400
1999-09-08	36.25	36.31	35.56	35.97	4148000
1999-09-09	36.08	36.13	35.50	35.78	2886400
1999-09-10	36.00	36.06	34.88	34.94	9282600
1999-09-13	34.75	34.81	34.25	34.41	5822800
1999-09-14	34.13	34.16	32.69	33.78	9291800
1999-09-15	34.22	34.69	33.50	33.53	7194800
1999-09-16	33.72	34.03	32.75	33.34	4296400
1999-09-17	33.47	34.00	32.97	33.75	7142400
1999-09-20	33.50	33.63	32.88	33.06	5946800
1999-09-21	33.00	33.44	32.88	33.38	12887800
1999-09-22	33.44	34.34	32.88	34.22	7955800
1999-09-23	34.50	35.75	34.50	35.16	11141400
1999-09-24	35.06	37.00	34.75	36.16	11556800
1999-09-27	36.50	36.81	36.06	36.22	3626400
1999-09-28	35.84	36.72	35.66	36.22	3820000
1999-09-29	36.22	36.38	35.19	35.19	4991200
1999-09-30	35.47	36.16	34.94	36.00	5967800
1999-10-01	36.00	36.91	35.25	36.50	10459200
1999-10-04	36.63	38.63	36.59	38.63	9530200
1999-10-05	38.94	40.22	38.88	39.66	8899000
1999-10-06	39.59	39.59	38.97	39.38	7703600
1999-10-07	39.56	40.31	38.75	39.06	4167600
1999-10-08	39.09	41.38	38.94	41.30	5562200
1999-10-11	40.97	42.19	40.38	41.97	4517200
1999-10-12	41.97	41.97	39.62	40.38	4566600
1999-10-13	40.00	40.06	38.13	38.59	6480400
1999-10-14	38.84	39.69	37.94	39.47	4384000
1999-10-15	38.94	38.94	36.91	37.25	5915600
1999-10-18	37.50	37.50	36.50	36.97	3820800
1999-10-19	37.38	37.75	37.09	37.16	4917600
1999-10-20	37.44	37.94	37.25	37.94	2938600
1999-10-21	37.69	37.69	36.69	36.75	5504200
1999-10-22	37.19	37.81	37.00	37.28	5250600
1999-10-25	37.25	37.25	36.50	37.00	4052600
1999-10-26	37.28	37.28	35.94	36.00	7368000
1999-10-27	36.08	36.09	35.28	36.00	5450600
1999-10-28	36.44	39.19	36.31	39.16	5336800
1999-10-29	39.56	41.25	39.50	40.16	6750600
1999-11-01	40.00	40.69	39.25	39.28	4382200
1999-11-02	39.75	40.94	39.69	40.28	4100400
1999-11-03	40.47	41.81	40.38	40.66	4689600
1999-11-04	41.28	41.97	40.56	40.69	6434800
1999-11-05	41.13	42.81	41.13	42.75	5181000
1999-11-08	42.25	43.25	41.81	43.25	3598400
1999-11-09	42.97	42.97	42.06	42.63	5175400
1999-11-10	42.59	43.44	41.50	42.59	4823600
1999-11-11	42.59	44.75	42.56	44.75	6676200
1999-11-12	45.00	45.31	44.38	44.44	7712000
1999-11-15	44.34	44.50	43.38	43.63	3316600
1999-11-16	43.88	44.00	43.16	43.53	3390000
1999-11-17	43.41	43.69	42.63	43.03	3189000
1999-11-18	43.03	43.03	42.50	43.00	2355200
1999-11-19	42.81	42.84	41.91	42.69	2506000
1999-11-22	42.72	42.75	41.38	41.41	2785800
1999-11-23	41.69	43.69	41.63	42.84	5127200
1999-11-24	42.75	43.75	42.66	43.56	2196000
1999-11-26	43.56	44.47	43.50	44.25	1210200
1999-11-29	44.28	46.25	44.25	46.16	5585400
1999-11-30	46.06	46.38	45.69	45.84	3812600
1999-12-01	45.72	48.59	45.31	47.72	6191200
1999-12-02	47.19	47.94	44.00	47.81	10037600
1999-12-03	48.13	49.38	48.13	49.34	8162800
1999-12-06	49.03	49.34	48.09	49.00	3243800
1999-12-07	48.81	49.22	47.44	47.75	3196400
1999-12-08	47.53	47.63	45.81	46.09	2696600
1999-12-09	47.25	47.31	45.19	45.97	8479400
1999-12-10	46.13	46.38	45.38	45.88	3850800
1999-12-13	46.00	47.56	45.72	46.97	6324200
1999-12-14	47.06	47.22	45.63	45.72	3689200
1999-12-15	45.63	45.84	45.25	45.66	5532600
1999-12-16	45.38	45.56	44.75	45.00	2600400
1999-12-17	45.59	45.69	44.81	45.28	6838200
1999-12-20	45.28	45.88	44.13	44.16	3361200
1999-12-21	44.19	44.25	43.19	43.56	7052400
1999-12-22	43.53	43.81	43.00	43.75	3994000
1999-12-23	43.94	44.67	43.78	44.56	4285800
1999-12-27	44.53	45.38	44.00	44.75	4122000
1999-12-28	44.97	46.00	44.81	45.63	4454400
1999-12-29	45.56	46.03	45.34	45.44	1591400
1999-12-30	45.72	45.78	45.44	45.66	1798600
1999-12-31	45.75	45.75	45.06	45.63	1163000
2000-01-03	45.53	45.53	43.97	44.50	6057400
2000-01-04	44.47	44.56	41.97	42.06	5722800
2000-01-05	42.22	42.94	41.84	42.78	7726400
2000-01-06	43.31	44.56	43.25	43.64	7221400
2000-01-07	43.44	46.63	43.41	46.53	5164800
2000-01-10	46.53	47.53	45.91	47.50	4454000
2000-01-11	47.13	47.56	45.75	45.81	2955000
2000-01-12	46.56	47.25	44.94	45.75	4687400
2000-01-13	46.28	48.06	45.44	47.47	5750800
2000-01-14	48.13	50.25	48.00	49.06	4571000
2000-01-18	48.75	51.75	48.25	51.25	5932000
2000-01-19	51.94	53.13	50.13	51.88	4130500
2000-01-20	52.38	53.13	50.00	50.00	5551900
2000-01-21	51.44	51.50	48.00	48.50	3520200
2000-01-24	48.19	51.25	46.50	47.00	5005500
2000-01-25	47.56	49.75	45.75	49.69	3730800
2000-01-26	49.13	52.00	48.69	50.44	3782800
2000-01-27	50.56	51.38	46.50	48.94	3109600
2000-01-28	48.63	49.75	45.88	46.00	2834600
2000-01-31	46.06	49.50	45.00	48.94	3249700
2000-02-01	49.31	52.13	48.00	51.88	4530500
2000-02-02	52.00	54.00	51.00	53.94	4945700
2000-02-03	54.00	55.00	53.25	54.19	4640800
2000-02-04	54.75	55.19	52.63	53.00	3273700
2000-02-07	52.00	52.25	51.00	51.25	2566700
2000-02-08	51.94	53.75	51.75	53.06	2440700
2000-02-09	52.00	53.00	51.44	52.88	1466800
2000-02-10	52.81	52.88	51.88	52.13	2761800
2000-02-11	52.13	52.31	51.00	51.69	2071000
2000-02-14	51.56	51.63	50.00	50.75	1856300
2000-02-15	50.06	50.50	48.50	49.38	2675400
2000-02-16	49.19	49.31	46.38	47.75	4231600
2000-02-17	48.00	48.00	43.50	44.00	6955400
2000-02-18	43.75	45.94	41.88	44.94	6004200
2000-02-22	44.81	45.25	42.63	44.00	3769600
2000-02-23	44.38	45.25	43.64	44.56	4267300
2000-02-24	44.70	45.06	43.00	44.38	3990500
2000-02-25	44.25	48.34	43.75	47.56	7698400
2000-02-28	47.25	50.63	47.25	48.94	6621300
2000-02-29	48.88	50.00	48.13	49.63	3681800
2000-03-01	49.44	49.81	46.13	46.50	4624400
2000-03-02	47.56	51.88	47.50	49.63	7841800
2000-03-03	50.19	51.25	48.88	49.94	2430500
2000-03-06	49.88	50.25	49.13	50.13	3419200
2000-03-07	50.03	50.06	45.00	45.38	7506100
2000-03-08	46.31	46.38	42.38	45.63	6526600
2000-03-09	45.50	45.56	43.69	44.56	4937300
2000-03-10	44.69	46.25	43.94	44.13	4934000
2000-03-13	44.00	45.00	42.38	43.00	3747300
2000-03-14	43.50	45.50	43.13	43.31	2097100
2000-03-15	43.19	50.50	43.00	49.81	5515300
2000-03-16	48.88	56.06	48.25	55.95	12820600
2000-03-17	54.75	54.88	52.25	53.94	7765900
2000-03-20	53.75	53.88	51.00	52.31	3873800
2000-03-21	52.13	53.25	52.00	52.19	4335200
2000-03-22	52.31	55.00	52.13	52.88	5072800
2000-03-23	52.75	54.00	52.00	53.63	2929400
2000-03-24	53.81	55.06	53.31	53.88	5254700
2000-03-27	53.25	54.63	52.75	53.44	2459100
2000-03-28	53.25	55.69	50.25	51.13	6036600
2000-03-29	51.19	51.19	49.44	50.50	5350400
2000-03-30	50.28	52.31	49.75	50.25	8942800
2000-03-31	51.31	52.75	49.50	52.56	9953300
2000-04-03	51.50	53.25	49.94	52.50	4199700
2000-04-04	53.94	55.25	49.75	54.06	9565100
2000-04-05	53.94	55.00	53.00	53.50	2591700
2000-04-06	54.50	54.75	50.63	51.88	4240500
2000-04-07	51.25	54.44	50.75	52.81	2588400
2000-04-10	52.25	55.13	51.13	54.25	5795900
2000-04-11	53.50	57.63	52.50	57.44	7303000
2000-04-12	57.06	60.50	54.75	55.06	7751400
2000-04-13	56.25	58.75	54.50	54.63	6418200
2000-04-14	54.13	54.13	50.38	50.88	4131600
2000-04-17	49.50	50.25	46.31	49.13	7134400
2000-04-18	49.25	51.63	48.75	50.94	5177100
2000-04-19	51.13	53.06	49.50	52.25	3508700
2000-04-20	52.13	55.63	51.63	54.81	4288000
2000-04-24	53.25	58.13	53.25	56.00	5967100
2000-04-25	56.63	57.13	55.00	57.00	3733300
2000-04-26	56.59	57.00	54.63	54.94	3081000
2000-04-27	53.00	56.50	51.63	56.06	5615600
2000-04-28	55.75	55.88	53.50	54.06	3699000
2000-05-01	54.06	59.00	52.88	58.44	3629500
2000-05-02	56.75	58.50	54.50	54.75	3729600
2000-05-03	52.06	52.63	50.38	52.19	7462700
2000-05-04	51.56	52.38	46.31	48.94	9973900
2000-05-05	47.81	50.88	47.13	48.81	4189400
2000-05-08	48.63	48.75	46.75	47.44	3451500
2000-05-09	48.06	50.38	47.69	49.19	2988400
2000-05-10	49.00	50.50	48.38	48.94	3644300
2000-05-11	49.50	50.25	48.50	49.81	2339900
2000-05-12	49.50	50.13	47.75	47.81	2610000
2000-05-15	47.88	49.44	47.06	48.94	3392900
2000-05-16	49.69	52.50	49.63	51.31	2932400
2000-05-17	50.31	50.31	47.38	47.73	4054800
2000-05-18	47.75	48.38	46.50	46.75	3042200
2000-05-19	45.83	46.00	44.81	45.00	4730400
2000-05-22	45.25	45.50	41.75	43.13	8660100
2000-05-23	42.94	44.25	40.56	40.63	8692300
2000-05-24	28.50	33.38	25.94	31.88	40016500
2000-05-25	32.00	32.50	29.69	30.00	33098200
2000-05-26	30.63	31.38	30.06	30.88	15012800
2000-05-30	31.75	32.88	31.31	32.50	28791800
2000-05-31	32.50	32.81	31.63	31.94	16909700
2000-06-01	32.69	32.69	31.88	32.38	15637200
2000-06-02	32.94	34.44	32.38	34.25	12979600
2000-06-05	34.25	34.31	33.00	33.25	6547400
2000-06-06	33.00	33.06	31.75	31.75	12969000
2000-06-07	32.06	33.50	32.00	32.75	7443500
2000-06-08	32.81	32.88	31.94	32.06	10472800
2000-06-09	32.38	32.69	31.75	32.31	7604100
2000-06-12	32.25	32.25	31.31	31.44	8322600
2000-06-13	31.44	34.69	31.25	32.13	6943800
2000-06-14	32.50	33.50	32.00	32.56	3403400
2000-06-15	32.88	33.56	32.00	33.19	3251500
2000-06-16	33.38	33.44	32.25	32.50	3507800
2000-06-19	32.25	32.94	31.94	32.00	6770200
2000-06-20	32.56	32.63	31.38	31.63	6683800
2000-06-21	31.63	33.00	31.50	32.38	4953000
2000-06-22	32.44	33.36	31.94	32.00	5329500
2000-06-23	32.00	32.50	31.50	32.00	7073400
2000-06-26	32.19	32.25	31.75	31.88	6453500
2000-06-27	31.88	33.19	31.81	33.00	4771400
2000-06-28	33.00	33.13	32.06	32.31	6008900
2000-06-29	32.19	32.44	31.94	32.06	6545300
2000-06-30	32.13	33.44	32.00	33.00	6764800
2000-07-03	33.00	34.25	32.88	34.19	2559000
2000-07-05	34.38	34.38	32.94	33.25	3182200
2000-07-06	33.19	33.19	32.00	32.88	4599900
2000-07-07	32.88	34.88	32.38	34.56	6814100
2000-07-10	34.69	37.13	34.25	37.06	9257200
2000-07-11	37.00	37.13	34.63	35.56	8824400
2000-07-12	35.75	36.81	34.88	36.56	4114200
2000-07-13	36.13	36.63	35.19	36.50	4144100
2000-07-14	37.06	37.06	35.81	36.00	2317000
2000-07-17	36.00	36.25	35.44	35.50	2640300
2000-07-18	35.50	35.63	33.75	33.88	5846200
2000-07-19	34.03	34.13	32.63	32.94	5116900
2000-07-20	33.06	33.63	32.75	32.94	8632300
2000-07-21	32.75	33.13	31.25	32.25	4244100
2000-07-24	32.31	32.31	31.31	31.69	5255000
2000-07-25	31.88	32.06	31.50	31.69	5155000
2000-07-26	31.81	32.31	31.19	31.31	9050400
2000-07-27	31.44	32.50	31.38	31.94	5947200
2000-07-28	32.31	33.63	31.75	32.25	4176200
2000-07-31	32.19	32.81	31.95	32.56	4271700
2000-08-01	32.25	33.25	31.63	32.50	4409600
2000-08-02	32.50	33.75	32.44	33.56	6514000
2000-08-03	33.31	34.88	33.00	34.56	8989000
2000-08-04	34.56	35.81	34.50	35.50	6877100
2000-08-07	35.25	36.75	34.75	36.69	4613700
2000-08-08	36.44	38.06	36.25	37.56	8621900
2000-08-09	37.31	37.31	34.81	36.19	6953300
2000-08-10	36.25	36.31	34.31	34.38	3753800
2000-08-11	34.81	35.31	34.75	34.94	3365300
2000-08-14	35.00	36.56	34.88	35.75	3540300
2000-08-15	35.88	36.06	34.56	34.75	2510400
2000-08-16	33.25	33.88	32.44	33.06	6530600
2000-08-17	33.00	33.13	32.44	33.00	4366600
2000-08-18	32.94	33.94	32.63	33.44	3310800
2000-08-21	33.56	33.63	32.00	32.75	4049000
2000-08-22	32.88	33.50	32.34	32.94	4071600
2000-08-23	32.69	33.06	32.13	32.25	3638800
2000-08-24	32.56	32.59	32.00	32.38	3884800
2000-08-25	32.50	33.13	32.44	32.94	2080400
2000-08-28	33.00	34.00	32.88	33.06	2225800
2000-08-29	32.94	35.94	32.94	34.75	6173600
2000-08-30	34.56	35.75	34.38	35.63	5564400
2000-08-31	35.19	35.56	34.19	34.44	4108200
2000-09-01	34.81	35.63	34.56	35.31	3419900
2000-09-05	35.38	36.69	35.00	36.19	3686000
2000-09-06	36.25	37.25	36.13	36.56	2586400
2000-09-07	36.63	37.06	36.44	36.50	1463700
2000-09-08	36.44	39.06	36.13	37.69	7152500
2000-09-11	37.88	38.44	36.38	37.63	5270300
2000-09-12	37.94	38.00	37.13	37.64	2099100
2000-09-13	37.63	39.00	37.25	38.38	5624600
2000-09-14	38.44	38.63	36.88	37.19	2115900
2000-09-15	38.06	38.19	34.75	35.31	11525200
2000-09-18	35.31	35.38	33.94	34.06	5336100
2000-09-19	34.69	34.75	32.63	33.44	4861200
2000-09-20	33.63	34.81	33.56	34.25	4278900
2000-09-21	34.25	35.69	34.19	35.38	4115900
2000-09-22	34.81	36.13	34.06	34.94	3307900
2000-09-25	35.00	35.50	34.50	34.88	3697100
2000-09-26	34.69	34.75	33.38	33.81	5523300
2000-09-27	34.13	34.81	33.94	34.56	3937500
2000-09-28	34.81	36.00	34.50	35.88	2934700
2000-09-29	35.94	36.38	34.50	34.94	4181000
2000-10-02	33.56	34.50	32.81	32.94	7922100
2000-10-03	33.25	34.25	33.13	33.83	4915900
2000-10-04	34.00	35.69	34.00	34.48	5942600
2000-10-05	34.47	34.88	32.75	33.63	5810600
2000-10-06	33.91	34.13	32.88	33.50	3321000
2000-10-09	33.44	34.50	33.38	34.19	1949800
2000-10-10	34.31	35.00	33.00	33.00	3668300
2000-10-11	32.63	32.75	29.94	30.63	16752800
2000-10-12	30.00	33.13	29.31	31.25	14440100
2000-10-13	30.63	32.69	30.50	32.13	9110200
2000-10-16	32.06	32.13	31.75	32.00	6141400
2000-10-17	32.09	32.38	31.88	32.00	4251600
2000-10-18	31.88	34.25	31.38	33.00	3949200
2000-10-19	33.13	34.94	33.00	34.94	3476000
2000-10-20	33.75	35.00	33.75	34.31	5402400
2000-10-23	34.19	34.31	33.13	33.56	5616100
2000-10-24	33.75	34.25	33.50	33.94	3373600
2000-10-25	34.00	34.06	32.75	33.00	4199200
2000-10-26	33.03	33.19	32.56	33.00	5823200
2000-10-27	33.06	34.00	33.00	33.69	2788700
2000-10-30	33.72	35.06	33.69	34.56	5440400
2000-10-31	35.00	36.75	34.81	36.63	6663200
2000-11-01	36.69	36.94	35.44	35.75	7439000
2000-11-02	33.88	36.25	33.19	36.19	13263900
2000-11-03	35.94	35.94	34.56	35.31	3134900
2000-11-06	35.50	36.00	34.44	34.56	4297900
2000-11-07	33.75	35.75	33.25	35.75	5333000
2000-11-08	36.91	37.19	35.44	35.56	7043500
2000-11-09	35.50	35.56	33.88	34.06	4568400
2000-11-10	33.94	33.98	32.94	33.00	3439300
2000-11-13	32.75	34.88	32.50	34.44	3553000
2000-11-14	34.63	37.00	34.56	36.88	5160800
2000-11-15	36.66	36.88	36.00	36.75	2875400
2000-11-16	36.41	36.50	35.13	35.31	2934700
2000-11-17	35.31	36.38	35.13	36.06	3627100
2000-11-20	35.94	36.23	34.50	34.94	2533500
2000-11-21	35.19	36.25	34.50	36.06	4931300
2000-11-22	35.63	36.00	34.38	34.50	5789100
2000-11-24	34.75	35.69	34.63	35.44	1882200
2000-11-27	35.56	37.38	35.50	36.69	5201400
2000-11-28	36.75	36.81	34.75	35.25	4719800
2000-11-29	35.25	36.56	34.63	36.44	7710500
2000-11-30	34.69	35.00	32.06	32.63	16636900
2000-12-01	33.25	33.69	32.50	32.63	5616500
2000-12-04	32.69	34.50	32.38	34.13	4816000
2000-12-05	33.81	36.50	33.50	35.31	6070700
2000-12-06	35.31	35.38	33.25	33.63	8525300
2000-12-07	33.25	33.88	33.00	33.19	5390900
2000-12-08	33.94	34.00	32.38	33.25	5813100
2000-12-11	33.00	33.50	32.75	32.94	5362000
2000-12-12	33.00	34.13	32.38	33.19	5832400
2000-12-13	33.50	33.63	32.50	32.75	6521500
2000-12-14	33.50	35.38	31.75	34.94	18573700
2000-12-15	34.94	35.94	34.25	34.88	9228000
2000-12-18	35.00	36.88	34.94	36.44	8417400
2000-12-19	36.38	36.44	33.88	33.94	5798600
2000-12-20	33.75	35.31	33.69	34.44	5202600
2000-12-21	34.25	36.69	34.00	35.63	6113600
2000-12-22	35.58	37.81	35.56	37.38	9668200
2000-12-26	37.13	37.38	35.31	36.06	3611900
2000-12-27	35.81	37.56	35.38	37.19	9210100
2000-12-28	37.19	38.75	37.13	38.63	5505500
2000-12-29	39.00	41.50	38.88	39.94	7229800
2001-01-02	40.00	41.56	40.00	41.19	13349400
2001-01-03	40.88	42.75	39.19	42.69	16253500
2001-01-04	41.75	44.81	41.75	43.63	19779200
2001-01-05	43.63	43.88	40.00	41.31	11955900
2001-01-08	40.81	42.06	40.06	41.94	4264300
2001-01-09	42.00	43.00	41.69	41.81	5973600
2001-01-10	41.06	41.31	39.00	40.69	10842500
2001-01-11	40.56	41.69	39.75	41.31	5128800
2001-01-12	41.38	44.06	40.44	43.06	7726600
2001-01-16	43.25	43.94	42.88	43.56	5344300
2001-01-17	43.88	44.25	41.06	41.44	5520100
2001-01-18	41.88	42.44	41.25	41.44	4920800
2001-01-19	41.44	41.69	40.31	40.44	6090600
2001-01-22	41.00	42.88	39.75	42.25	7135600
2001-01-23	42.00	42.81	41.63	42.50	5472400
2001-01-24	42.50	43.00	41.38	42.94	6070400
2001-01-25	42.81	43.56	41.19	43.19	7484700
2001-01-26	43.44	43.69	41.13	41.25	5766900
2001-01-29	41.88	44.25	41.44	44.06	5208000
2001-01-30	44.00	44.13	42.88	43.75	3954100
2001-01-31	43.75	46.38	43.69	46.25	9318900
2001-02-01	45.88	46.31	44.38	46.25	6449600
2001-02-02	45.88	46.38	43.88	43.94	6157500
2001-02-05	44.38	44.38	42.02	43.19	5229800
2001-02-06	43.06	45.13	43.00	43.75	5585600
2001-02-07	43.75	45.31	43.56	45.25	4313200
2001-02-08	45.63	46.00	42.81	42.88	5656000
2001-02-09	42.94	43.88	40.81	41.31	4396200
2001-02-12	41.69	42.69	41.38	42.44	4024300
2001-02-13	42.75	43.50	41.31	42.94	3532500
2001-02-14	43.00	44.31	42.88	43.69	3786800
2001-02-15	43.94	44.00	41.88	42.81	5465100
2001-02-16	41.88	43.50	41.63	42.69	4396800
2001-02-20	42.38	44.25	42.38	44.13	5130100
2001-02-21	43.81	44.25	41.00	42.00	6097200
2001-02-22	42.00	42.31	40.56	41.88	4175700
2001-02-23	41.81	42.06	39.75	41.38	5331300
2001-02-26	41.88	43.00	41.81	42.88	3528900
2001-02-27	42.88	43.31	41.92	43.00	5412200
2001-02-28	43.13	43.75	40.94	41.75	4541200
2001-03-01	41.38	41.50	39.19	40.31	5401200
2001-03-02	40.06	40.19	38.06	38.69	6332700
2001-03-05	38.88	39.25	37.00	37.69	4652800
2001-03-06	38.13	40.19	37.50	37.81	12305400
2001-03-07	38.13	40.06	37.94	39.94	9365700
2001-03-08	40.19	43.11	39.31	40.19	18114700
2001-03-09	39.75	40.63	39.00	39.38	5296300
2001-03-12	39.13	39.50	37.69	37.94	5325400
2001-03-13	38.13	39.38	37.50	38.06	4371300
2001-03-14	37.19	37.50	36.13	36.50	5568400
2001-03-15	37.38	38.06	36.75	37.63	3920600
2001-03-16	36.61	37.63	36.50	37.13	5875900
2001-03-19	37.13	38.44	35.56	38.19	4065200
2001-03-20	39.19	40.75	38.75	39.50	9488400
2001-03-21	39.19	39.94	38.25	38.38	4836200
2001-03-22	38.69	38.75	35.69	37.25	5285000
2001-03-23	37.56	37.69	35.31	37.06	7811600
2001-03-26	37.75	38.50	37.00	37.88	2949400
2001-03-27	37.94	38.81	37.06	37.94	6082000
2001-03-28	37.69	38.56	36.56	37.69	4666900
2001-03-29	37.50	38.17	36.88	37.94	2704700
2001-03-30	37.94	39.38	37.19	39.25	3652700
2001-04-02	38.81	38.81	36.00	36.19	8848900
2001-04-03	36.63	37.13	33.88	34.06	8917700
2001-04-04	34.34	36.00	34.00	35.00	5525300
2001-04-05	35.88	36.13	35.13	36.00	5340200
2001-04-06	35.63	36.25	34.69	35.56	3632200
2001-04-09	36.09	36.10	34.65	34.79	2902900
2001-04-10	35.10	36.00	34.95	35.73	4764000
2001-04-11	36.10	36.57	35.07	36.27	5322500
2001-04-12	36.13	36.40	35.12	36.31	5121000
2001-04-16	36.25	36.38	34.87	34.97	5238300
2001-04-17	34.84	36.50	34.55	36.28	6327600
2001-04-18	36.85	40.37	36.65	38.36	7148500
2001-04-19	38.01	38.27	35.87	36.98	8050700
2001-04-20	36.66	36.92	35.30	36.55	3014500
2001-04-23	36.80	37.60	36.17	36.24	3089900
2001-04-24	33.29	34.91	33.17	34.28	16655300
2001-04-25	34.39	35.00	33.90	34.97	3808600
2001-04-26	35.00	35.60	34.61	34.78	2985100
2001-04-27	35.29	37.00	34.50	35.32	5103100
2001-04-30	35.74	36.32	34.90	34.93	4457200
2001-05-01	35.04	36.00	34.81	35.92	4024800
2001-05-02	35.93	36.26	35.62	36.04	3877400
2001-05-03	36.00	36.22	35.24	35.40	3386400
2001-05-04	34.83	36.27	34.47	35.87	4599900
2001-05-07	35.65	35.75	34.51	34.74	3045400
2001-05-08	35.00	35.04	33.95	34.77	6955200
2001-05-09	34.61	34.96	34.33	34.81	5220300
2001-05-10	36.01	37.29	35.90	35.94	8143400
2001-05-11	36.04	36.50	35.41	35.49	5808800
2001-05-14	35.50	36.30	35.35	36.11	3786900
2001-05-15	36.09	36.50	35.43	35.55	2574100
2001-05-16	35.53	36.40	34.83	36.15	3377200
2001-05-17	36.14	36.60	36.06	36.30	4841200
2001-05-18	36.33	38.40	35.67	35.78	3500300
2001-05-21	35.89	37.06	35.64	37.03	5857700
2001-05-22	37.15	38.48	37.08	37.89	4740200
2001-05-23	37.86	37.90	36.71	36.85	3513500
2001-05-24	36.96	37.82	36.60	37.80	4340800
2001-05-25	37.86	38.07	37.12	37.60	3664000
2001-05-29	37.69	37.70	36.60	36.78	3001700
2001-05-30	36.35	37.85	36.20	37.29	6675900
2001-05-31	37.10	39.39	36.75	38.91	14358600
2001-06-01	39.21	39.78	37.50	38.78	6726600
2001-06-04	38.95	38.95	38.05	38.49	3682000
2001-06-05	38.55	40.00	38.54	39.75	3655200
2001-06-06	39.80	39.83	39.11	39.50	3377300
2001-06-07	39.39	41.04	39.15	41.00	5978100
2001-06-08	40.93	40.96	40.18	40.39	2421400
2001-06-11	40.34	40.34	39.62	39.77	3012500
2001-06-12	39.63	40.45	39.28	40.43	3911200
2001-06-13	40.38	41.25	40.25	40.49	3015000
2001-06-14	40.40	40.50	39.94	40.42	3676600
2001-06-15	40.43	40.90	39.91	40.50	4343500
2001-06-18	40.68	42.60	40.59	42.08	6065400
2001-06-19	42.37	42.97	42.35	42.45	6574900
2001-06-20	42.45	43.35	42.45	42.61	8263500
2001-06-21	42.61	44.05	42.59	43.62	6050300
2001-06-22	43.32	43.32	41.40	41.92	5761000
2001-06-25	42.02	42.05	40.84	41.95	4428300
2001-06-26	41.41	41.62	39.98	40.34	6200200
2001-06-27	40.40	41.45	39.20	39.73	3624600
2001-06-28	39.95	42.70	39.95	42.11	4014700
2001-06-29	41.80	42.75	40.50	41.08	2805000
2001-07-02	41.26	42.80	40.50	42.34	4023400
2001-07-03	42.17	42.95	41.65	42.14	2215700
2001-07-05	41.70	41.85	41.00	41.30	2569100
2001-07-06	41.29	41.60	40.39	40.41	2448200
2001-07-09	40.40	41.98	39.88	41.96	3449800
2001-07-10	41.68	42.50	41.35	41.69	2611300
2001-07-11	41.57	42.30	41.47	42.19	3490400
2001-07-12	42.51	43.45	42.00	43.13	7617800
2001-07-13	43.10	43.50	42.50	43.10	4765500
2001-07-16	43.14	44.55	43.10	44.50	6854400
2001-07-17	44.30	44.30	43.74	44.20	4123600
2001-07-18	44.08	44.10	43.59	43.63	4819800
2001-07-19	43.83	44.47	43.56	43.97	4181500
2001-07-20	43.91	44.65	43.90	44.34	2731000
2001-07-23	44.13	44.70	43.67	43.72	2629000
2001-07-24	43.53	43.75	41.31	42.02	4324300
2001-07-25	42.13	42.31	41.26	41.81	4155600
2001-07-26	41.81	42.27	40.97	42.20	2973600
2001-07-27	41.95	42.21	40.95	41.38	3677000
2001-07-30	41.74	42.81	41.64	42.08	3088300
2001-07-31	42.30	43.88	42.29	43.05	2715700
2001-08-01	43.18	43.85	42.07	42.25	1879000
2001-08-02	42.65	43.50	42.60	43.40	2701500
2001-08-03	43.49	43.84	43.01	43.01	2222700
2001-08-06	43.05	43.09	41.26	41.63	3319000
2001-08-07	41.62	42.50	41.40	42.16	3401300
2001-08-08	42.10	43.40	41.60	42.17	3956800
2001-08-09	41.35	41.80	40.10	40.91	4806400
2001-08-10	40.78	41.01	39.19	39.98	3072800
2001-08-13	40.02	40.76	39.77	40.70	2260600
2001-08-14	40.60	41.56	40.22	41.02	2030600
2001-08-15	41.07	41.30	39.60	39.70	2794000
2001-08-16	39.10	40.39	39.00	40.39	3216600
2001-08-17	40.00	40.26	38.96	39.41	2142100
2001-08-20	39.36	40.56	39.35	40.23	2119000
2001-08-21	40.58	40.77	38.25	38.69	3343100
2001-08-22	38.95	38.96	36.50	38.87	6103800
2001-08-23	38.89	39.36	38.24	38.60	4217500
2001-08-24	38.71	39.40	37.75	39.18	3228900
2001-08-27	39.10	39.85	38.94	39.46	2156400
2001-08-28	39.82	39.86	39.15	39.72	2689200
2001-08-29	39.80	40.10	38.50	38.84	2678600
2001-08-30	38.70	39.10	37.10	37.89	3758100
2001-08-31	37.59	38.73	37.06	37.41	3374500
2001-09-04	37.55	39.00	37.25	37.66	3399400
2001-09-05	37.90	38.05	36.00	37.21	5072400
2001-09-06	36.50	37.10	34.02	35.02	6598100
2001-09-07	34.60	34.60	33.61	33.96	7915200
2001-09-10	33.60	34.59	33.60	34.17	2994600
2001-09-17	32.76	33.50	31.76	32.15	5666600
2001-09-18	32.28	32.89	31.61	32.30	4981800
2001-09-19	32.47	34.00	30.80	31.81	6548400
2001-09-20	31.51	32.32	31.02	31.53	6633300
2001-09-21	29.95	32.07	29.83	31.22	6373000
2001-09-24	31.70	34.22	31.60	33.50	6535300
2001-09-25	33.50	34.31	32.62	33.51	5410600
2001-09-26	33.90	34.48	33.63	33.67	5373500
2001-09-27	33.64	33.85	32.75	33.66	5084800
2001-09-28	33.65	35.60	33.51	35.56	5827500
2001-10-01	35.28	35.47	34.25	35.25	4274100
2001-10-02	35.20	35.66	34.78	35.49	3266300
2001-10-03	35.35	36.74	35.07	36.42	4955600
2001-10-04	36.58	36.70	35.04	35.22	4253200
2001-10-05	35.11	35.50	34.68	35.37	3541600
2001-10-08	35.05	35.62	33.80	34.04	3126900
2001-10-09	34.27	34.33	33.10	33.54	3020800
2001-10-10	33.65	35.80	33.45	35.75	6525700
2001-10-11	37.25	38.31	37.06	38.24	8790800
2001-10-12	37.71	38.60	37.50	38.36	6826800
2001-10-15	37.99	38.50	37.59	38.09	2791800
2001-10-16	38.49	39.30	38.30	39.18	3093500
2001-10-17	39.31	39.75	38.00	38.01	3910900
2001-10-18	37.94	37.95	37.01	37.90	2504500
2001-10-19	37.80	39.10	37.35	39.06	2501600
2001-10-22	38.60	39.39	38.38	39.01	2256400
2001-10-23	39.16	40.25	38.73	39.38	3365200
2001-10-24	39.49	39.99	39.05	39.76	3496400
2001-10-25	39.01	40.20	38.10	40.20	3843800
2001-10-26	39.80	40.55	39.32	40.52	2536600
2001-10-29	39.99	40.00	38.43	38.46	4367900
2001-10-30	38.17	38.47	37.00	37.53	3646100
2001-10-31	37.65	38.67	37.65	37.83	3659500
2001-11-01	38.00	39.95	37.30	39.42	3630400
2001-11-02	39.38	40.40	39.24	40.20	3124100
2001-11-05	40.40	41.80	40.36	41.07	5762700
2001-11-06	40.82	41.96	40.13	41.80	4413000
2001-11-07	41.68	42.00	40.61	41.37	4307500
2001-11-08	42.08	43.42	42.07	42.66	6319600
2001-11-09	42.37	43.28	42.31	43.05	5259700
2001-11-12	42.70	43.09	41.70	42.41	3472900
2001-11-13	42.99	43.18	42.40	43.07	3820800
2001-11-14	43.23	43.84	42.91	43.12	4782000
2001-11-15	43.00	43.25	42.27	42.59	4686000
2001-11-16	42.94	43.14	41.47	42.13	2281800
2001-11-19	42.38	43.00	42.11	42.91	6139000
2001-11-20	42.41	42.91	41.50	41.80	4398100
2001-11-21	41.65	41.70	40.55	40.88	3438900
2001-11-23	40.88	42.26	40.88	42.13	1537300
2001-11-26	42.36	42.98	42.17	42.84	5616700
2001-11-27	42.69	43.08	41.93	42.66	5019000
2001-11-28	42.49	42.49	40.84	40.86	4011700
2001-11-29	41.03	41.60	40.63	41.26	2887600
2001-11-30	41.15	41.87	40.60	40.88	4139100
2001-12-03	40.65	41.35	40.08	40.22	2271300
2001-12-04	40.52	41.00	40.36	40.98	2657700
2001-12-05	41.33	43.50	41.33	43.48	4336900
2001-12-06	43.12	43.12	41.61	42.47	5051400
2001-12-07	42.49	43.30	42.30	43.08	3488600
2001-12-10	42.99	43.14	42.21	42.39	3851500
2001-12-11	42.56	42.60	41.20	41.33	2831300
2001-12-12	41.29	42.20	40.75	40.75	5120900
2001-12-13	40.86	42.25	40.25	41.58	6736700
2001-12-14	41.82	42.45	41.81	42.27	4030100
2001-12-17	42.31	42.66	42.00	42.50	4713100
2001-12-18	42.66	43.61	42.65	43.33	2961100
2001-12-19	43.36	43.70	42.50	43.31	3413800
2001-12-20	43.30	44.32	43.20	43.51	4342500
2001-12-21	43.51	44.44	43.20	43.60	5533100
2001-12-24	43.55	44.27	43.55	44.07	2332500
2001-12-26	44.16	44.60	43.89	44.01	3352700
2001-12-27	44.05	44.69	43.69	44.15	2996300
2001-12-28	44.23	45.37	44.06	45.19	3745700
2001-12-31	45.01	45.16	44.37	44.38	2926300
2002-01-02	44.20	44.48	42.68	44.45	4826800
2002-01-03	44.36	44.99	44.02	44.84	6355100
2002-01-04	44.90	45.01	44.49	44.79	4130500
2002-01-07	44.54	44.79	43.85	44.12	5082900
2002-01-08	44.14	44.57	43.89	44.42	4649800
2002-01-09	44.45	44.50	43.94	44.15	3776700
2002-01-10	44.55	44.80	44.30	44.70	6416300
2002-01-11	44.70	44.73	43.30	43.69	3613400
2002-01-14	43.49	44.05	43.00	43.09	2967000
2002-01-15	43.20	43.52	42.73	42.84	3621200
2002-01-16	42.81	42.93	41.98	41.98	2445800
2002-01-17	42.09	43.51	42.09	43.35	3390200
2002-01-18	42.76	43.58	42.50	42.93	2940300
2002-01-22	43.10	43.98	42.86	43.48	3156500
2002-01-23	43.50	44.66	43.43	44.66	3124700
2002-01-24	44.50	45.00	44.15	44.25	3683600
2002-01-25	44.29	44.50	43.72	44.20	2211800
2002-01-28	44.33	45.43	43.93	44.00	3894200
2002-01-29	44.13	44.81	43.37	43.57	2651600
2002-01-30	43.60	45.71	43.51	45.60	4511700
2002-01-31	45.65	46.02	45.24	46.00	3540100
2002-02-01	45.68	45.87	45.00	45.26	2970700
2002-02-04	45.20	45.88	44.60	44.85	3599100
2002-02-05	44.84	45.30	44.65	45.07	5288300
2002-02-06	45.00	45.05	44.65	44.75	4974300
2002-02-07	44.91	45.81	44.11	44.14	4855100
2002-02-08	44.01	44.30	43.20	44.08	3095700
2002-02-11	43.96	45.04	43.84	44.98	4581200
2002-02-12	44.61	44.97	43.86	44.45	3505500
2002-02-13	44.43	45.45	44.16	45.45	4061200
2002-02-14	45.32	46.50	45.30	46.32	3809800
2002-02-15	46.36	46.42	45.30	45.89	4543700
2002-02-19	45.45	46.05	45.06	45.23	5246300
2002-02-20	45.30	46.09	45.30	45.86	3032500
2002-02-21	45.88	46.90	45.75	45.91	4844900
2002-02-22	45.81	45.85	44.06	45.23	4222300
2002-02-25	45.23	45.55	44.24	44.40	4330400
2002-02-26	44.50	44.95	42.81	43.47	7660900
2002-02-27	43.74	43.92	41.90	42.19	5644500
2002-02-28	42.39	43.15	41.25	41.26	8111200
2002-03-01	41.32	41.47	39.37	40.90	11850400
2002-03-04	41.21	41.29	39.75	40.99	11727200
2002-03-05	41.45	42.50	38.29	39.04	22950300
2002-03-06	39.09	39.60	38.30	38.92	12183300
2002-03-07	39.31	40.78	39.05	39.88	10132300
2002-03-08	40.53	41.14	39.81	39.91	7193400
2002-03-11	40.20	41.00	39.75	40.77	4023300
2002-03-12	40.83	41.54	40.25	41.45	5160200
2002-03-13	41.36	42.55	41.05	41.92	6106600
2002-03-14	41.78	42.00	41.13	41.32	4384200
2002-03-15	41.70	42.41	41.38	42.15	5008600
2002-03-18	42.45	42.50	41.67	42.21	5373800
2002-03-19	42.32	42.69	42.14	42.26	3021300
2002-03-20	42.07	42.14	41.59	41.77	3291300
2002-03-21	41.56	41.66	40.46	40.99	3240900
2002-03-22	40.90	41.12	40.46	40.50	3117600
2002-03-25	40.50	40.51	39.75	39.85	5007000
2002-03-26	39.78	40.26	39.14	40.14	6305400
2002-03-27	40.17	40.35	39.58	40.10	4034100
2002-03-28	40.30	40.30	39.40	39.82	5190600
2002-04-01	39.47	39.96	38.91	39.65	4861200
2002-04-02	39.55	39.66	38.59	38.79	3949200
2002-04-03	38.89	39.55	38.57	38.90	3069700
2002-04-04	39.00	39.90	38.89	39.47	3774700
2002-04-05	39.65	40.15	39.00	39.25	3120200
2002-04-08	39.11	40.42	38.95	40.41	5154400
2002-04-09	40.38	41.20	40.15	40.76	4928200
2002-04-10	40.86	42.13	40.86	42.07	7595800
2002-04-11	42.01	42.59	41.63	41.86	4849300
2002-04-12	41.91	42.20	41.60	41.85	2725700
2002-04-15	42.11	42.33	41.69	42.00	2713700
2002-04-16	42.23	43.00	42.12	43.00	3614100
2002-04-17	42.80	43.05	42.15	42.54	2708400
2002-04-18	42.43	42.97	42.19	42.76	3416000
2002-04-19	42.90	42.97	42.21	42.46	2942800
2002-04-22	42.25	42.64	40.88	41.36	3502000
2002-04-23	41.25	41.67	40.30	40.48	4802000
2002-04-24	40.79	41.11	39.30	39.40	4975300
2002-04-25	39.27	40.46	39.20	40.15	4666000
2002-04-26	40.18	40.71	39.87	39.92	4823600
2002-04-29	39.99	40.03	39.40	39.79	3553500
2002-04-30	39.60	40.22	39.35	40.20	3235200
2002-05-01	40.01	40.50	38.92	40.27	4372200
2002-05-02	40.21	40.82	40.08	40.63	2801400
2002-05-03	40.49	40.66	39.95	40.37	3632400
2002-05-06	40.30	41.25	40.16	40.21	2971900
2002-05-07	40.60	41.20	40.50	40.57	3194000
2002-05-08	40.95	41.81	40.75	41.75	3778600
2002-05-09	41.75	41.75	40.55	41.01	3955200
2002-05-10	41.19	41.25	40.20	40.30	3772100
2002-05-13	40.50	40.52	39.50	40.00	4713200
2002-05-14	40.74	41.40	40.50	40.67	4403500
2002-05-15	40.60	41.48	40.28	41.13	4886000
2002-05-16	41.07	41.85	40.86	41.53	3494800
2002-05-17	41.14	41.69	40.56	41.35	3022100
2002-05-20	41.32	41.86	40.72	40.94	1794100
2002-05-21	41.10	41.10	39.75	39.76	3904300
2002-05-22	39.75	40.08	38.68	39.29	5177500
2002-05-23	39.45	39.88	38.55	39.79	3310200
2002-05-24	39.62	40.30	38.60	38.91	3565700
2002-05-28	39.14	39.34	37.58	38.46	6024000
2002-05-29	38.40	39.00	38.27	38.46	3463500
2002-05-30	38.95	39.48	38.46	39.32	6150200
2002-05-31	39.22	40.11	39.12	39.27	5367200
2002-06-03	39.29	39.43	38.53	38.73	3216500
2002-06-04	38.84	39.09	38.30	38.92	5528300
2002-06-05	38.99	39.90	38.91	39.67	4548800
2002-06-06	39.75	39.97	39.05	39.36	3740500
2002-06-07	39.16	39.69	39.16	39.40	3234400
2002-06-10	39.44	40.28	39.36	40.13	4666700
2002-06-11	40.29	40.87	39.47	39.65	3920200
2002-06-12	39.67	40.86	39.55	40.73	4688200
2002-06-13	40.29	40.90	39.68	39.80	3348500
2002-06-14	39.56	39.83	38.50	39.78	3160300
2002-06-17	39.82	40.69	39.75	40.69	2947400
2002-06-18	40.16	40.85	40.15	40.75	3004000
2002-06-19	40.59	41.35	40.57	40.95	3142300
2002-06-20	40.63	41.03	39.99	40.00	2781500
2002-06-21	39.68	40.27	39.26	39.58	3799300
2002-06-24	39.25	39.70	38.34	38.60	5917700
2002-06-25	38.91	39.20	37.60	37.78	4508600
2002-06-26	36.99	37.85	36.57	37.59	5190800
2002-06-27	37.67	38.60	37.29	38.59	3119300
2002-06-28	38.33	39.22	38.14	38.62	5046500
2002-07-01	38.53	38.55	37.55	37.77	2771900
2002-07-02	37.51	37.76	36.13	36.52	3623000
2002-07-03	36.41	37.91	35.65	37.80	4848400
2002-07-05	38.15	39.37	37.95	39.30	1714900
2002-07-08	39.05	39.55	38.10	38.55	3131400
2002-07-09	38.70	39.37	37.12	37.26	3753800
2002-07-10	37.54	37.94	36.00	36.21	4501400
2002-07-11	36.40	37.93	36.03	37.36	6027000
2002-07-12	37.56	37.74	36.66	36.91	4181400
2002-07-15	36.65	37.50	33.44	36.86	8971800
2002-07-16	36.43	36.66	34.26	34.47	6843100
2002-07-17	35.21	35.50	32.63	34.67	7225100
2002-07-18	34.45	35.85	33.87	33.88	4284300
2002-07-19	33.30	34.29	32.88	33.08	3653700
2002-07-22	32.90	34.20	31.55	32.20	6031000
2002-07-23	32.19	33.28	31.71	31.94	6461400
2002-07-24	31.69	35.31	31.00	35.06	7467400
2002-07-25	34.50	34.88	32.13	34.08	5818700
2002-07-26	34.15	34.90	33.45	34.55	3994200
2002-07-29	34.65	36.29	34.62	36.26	4221600
2002-07-30	35.70	35.76	34.66	35.14	3889800
2002-07-31	34.95	35.08	33.34	34.87	4568200
2002-08-01	34.57	34.91	32.97	33.19	4794700
2002-08-02	33.21	33.27	31.61	32.38	4942400
2002-08-05	32.15	32.96	31.73	31.85	3903800
2002-08-06	32.35	33.85	32.30	33.22	3726500
2002-08-07	33.82	34.54	33.63	34.53	6181300
2002-08-08	34.10	34.25	32.00	33.14	8713700
2002-08-09	32.90	33.82	32.71	33.41	3434400
2002-08-12	33.30	33.36	32.36	32.64	3522200
2002-08-13	32.41	34.54	32.01	32.62	6404700
2002-08-14	32.72	34.91	32.00	34.79	4308700
2002-08-15	34.90	36.73	34.86	36.48	6446500
2002-08-16	36.00	36.68	35.55	35.89	5097100
2002-08-19	34.80	36.43	34.71	36.13	4266800
2002-08-20	35.81	36.00	34.86	35.38	3504200
2002-08-21	35.51	35.87	34.38	34.96	4895000
2002-08-22	35.05	35.25	34.00	35.13	4847200
2002-08-23	34.70	34.94	33.97	34.20	2436000
2002-08-26	34.15	34.90	33.52	34.80	3322100
2002-08-27	33.92	34.08	32.68	32.72	7912200
2002-08-28	32.68	33.37	32.51	33.21	5933200
2002-08-29	32.95	33.87	32.10	33.49	4604700
2002-08-30	33.41	33.92	33.15	33.41	3574500
2002-09-03	33.15	33.49	32.41	32.51	4390600
2002-09-04	33.13	33.95	32.85	33.81	5130400
2002-09-05	33.50	33.57	32.50	33.05	6284000
2002-09-06	33.38	34.80	33.38	34.55	4609600
2002-09-09	34.18	35.00	34.00	34.68	2822800
2002-09-10	34.74	35.10	33.23	33.92	6251500
2002-09-11	34.25	35.67	34.11	34.13	3114200
2002-09-12	33.97	34.33	33.44	33.47	3110200
2002-09-13	33.44	34.41	33.05	33.95	3013400
2002-09-16	33.96	34.17	33.37	33.83	2210100
2002-09-17	34.03	34.45	33.42	33.43	3120200
2002-09-18	33.28	34.22	33.14	33.81	2782100
2002-09-19	33.50	34.03	33.15	33.15	2703500
2002-09-20	34.06	34.87	33.95	34.24	6715700
2002-09-23	33.85	34.05	32.54	32.98	5097100
2002-09-24	32.54	33.29	32.09	32.67	5259800
2002-09-25	33.19	34.17	32.83	33.95	4874300
2002-09-26	34.25	35.20	34.00	35.13	5703600
2002-09-27	34.89	35.43	33.81	33.92	4503900
2002-09-30	33.06	33.20	31.99	32.37	6219100
2002-10-01	32.45	33.20	31.10	33.20	7287300
2002-10-02	33.00	33.09	31.22	31.62	5824200
2002-10-03	31.45	32.16	30.82	30.89	6168300
2002-10-04	31.50	31.89	30.18	31.27	6763700
2002-10-07	31.00	31.48	28.81	29.18	9250800
2002-10-08	29.90	32.24	29.89	31.58	7595000
2002-10-09	31.20	31.44	30.05	30.45	5744100
2002-10-10	29.73	32.65	28.75	32.20	16465100
2002-10-11	32.61	33.90	31.98	33.81	7907100
2002-10-14	33.50	33.97	33.33	33.57	4145400
2002-10-15	34.62	35.65	34.25	35.49	5645900
2002-10-16	35.15	35.35	34.05	34.55	5204600
2002-10-17	35.41	35.74	34.01	34.13	5091300
2002-10-18	33.74	35.25	33.56	35.24	3484500
2002-10-21	34.60	35.17	33.39	35.12	4763600
2002-10-22	34.36	35.22	34.09	34.82	4653200
2002-10-23	34.74	36.40	34.74	36.21	5348600
2002-10-24	36.39	37.00	35.75	36.00	3736300
2002-10-25	36.16	36.26	34.93	35.99	3868700
2002-10-28	36.14	36.32	34.75	34.83	3572700
2002-10-29	34.90	35.49	33.79	34.98	5218400
2002-10-30	34.43	34.70	33.48	33.74	5046800
2002-10-31	34.00	34.57	33.65	33.93	4489800
2002-11-01	33.77	34.69	33.05	34.54	5279400
2002-11-04	34.78	34.79	33.75	33.85	3728900
2002-11-05	33.50	34.38	32.90	33.79	6859800
2002-11-06	34.27	34.30	32.83	33.71	6035400
2002-11-07	32.13	32.99	31.83	32.07	10325500
2002-11-08	32.03	32.61	31.90	32.16	4750300
2002-11-11	32.15	32.15	31.55	31.55	2988000
2002-11-12	31.64	32.92	31.47	32.31	3040900
2002-11-13	32.29	32.49	31.33	31.95	6342000
2002-11-14	32.50	33.50	32.21	33.44	4796400
2002-11-15	33.44	33.83	32.90	33.64	3834100
2002-11-18	33.70	33.80	32.55	32.56	3963500
2002-11-19	32.05	32.40	31.65	31.96	5551500
2002-11-20	31.94	32.44	31.89	32.00	5785600
2002-11-21	32.10	32.28	31.28	31.96	6811000
2002-11-22	32.00	32.74	31.50	31.57	5719300
2002-11-25	31.56	32.20	31.05	31.97	6129900
2002-11-26	31.85	32.03	31.05	31.10	6095800
2002-11-27	31.42	32.16	31.37	32.02	5539600
2002-11-29	32.20	32.59	32.00	32.30	2249000
2002-12-02	33.03	34.43	32.30	32.60	6114900
2002-12-03	32.65	33.03	32.25	32.90	5538100
2002-12-04	32.74	32.95	32.15	32.25	5315700
2002-12-05	31.85	31.90	30.65	31.10	8151800
2002-12-06	30.56	31.00	30.22	30.44	6247400
2002-12-09	30.37	30.43	29.35	29.49	7366900
2002-12-10	29.62	29.94	29.08	29.32	7031900
2002-12-11	29.20	29.25	28.35	28.48	11694400
2002-12-12	29.31	29.70	28.21	29.56	18744800
2002-12-13	29.30	29.44	28.22	28.52	7609900
2002-12-16	28.55	28.99	28.29	28.68	8149700
2002-12-17	28.60	28.61	27.57	27.71	9248800
2002-12-18	27.69	27.96	27.26	27.52	13631300
2002-12-19	27.25	28.20	27.20	27.58	6990900
2002-12-20	27.70	28.23	27.22	27.88	6706900
2002-12-23	27.95	28.00	27.09	27.39	5193200
2002-12-24	27.34	27.53	27.13	27.24	3230200
2002-12-26	27.22	28.08	27.17	27.65	4150300
2002-12-27	27.59	27.79	27.35	27.39	2777600
2002-12-30	27.30	28.30	27.27	28.02	4456400
2002-12-31	28.03	28.45	27.50	28.06	4597900
2003-01-02	28.24	29.02	28.10	29.01	5124100
2003-01-03	28.95	28.98	28.04	28.25	3368000
2003-01-06	28.51	28.92	28.22	28.59	4391800
2003-01-07	28.64	29.42	28.35	29.05	5185100
2003-01-08	29.00	29.69	28.81	29.30	6148400
2003-01-09	30.00	30.67	29.85	30.55	8319500
2003-01-10	30.34	30.67	30.00	30.58	5017300
2003-01-13	30.76	30.94	30.24	30.52	4262200
2003-01-14	30.58	31.00	30.30	30.99	3858600
2003-01-15	30.98	31.00	30.30	30.45	4420200
2003-01-16	30.60	30.98	30.06	30.20	3819000
2003-01-17	30.18	30.73	30.02	30.07	4828800
2003-01-21	30.10	30.29	29.18	29.28	4034600
2003-01-22	29.10	29.30	28.87	29.05	6860900
2003-01-23	29.20	29.76	29.10	29.61	4800800
2003-01-24	29.60	29.61	28.69	28.90	4704600
2003-01-27	28.68	29.56	28.56	28.77	4372000
2003-01-28	28.90	29.33	28.85	29.21	4251900
2003-01-29	29.04	29.40	28.36	29.32	5195500
2003-01-30	29.30	30.00	28.97	28.98	4422800
2003-01-31	28.90	29.31	28.80	28.87	5278300
2003-02-03	28.97	29.40	28.92	29.20	2793400
2003-02-04	29.07	29.20	28.35	28.56	3262700
2003-02-05	28.94	29.37	28.42	28.70	4126100
2003-02-06	29.64	30.40	28.67	28.95	6104900
2003-02-07	29.37	29.72	28.51	28.52	2759400
2003-02-10	28.60	28.83	28.22	28.68	3104400
2003-02-11	29.00	29.28	28.46	28.62	3070800
2003-02-12	28.69	29.12	28.50	28.76	4341900
2003-02-13	28.81	28.92	27.93	28.30	3507200
2003-02-14	28.53	28.97	27.93	28.92	2934900
2003-02-18	28.95	29.88	28.94	29.84	3288700
2003-02-19	29.63	30.00	28.94	29.37	2315400
2003-02-20	29.53	29.56	28.91	29.17	2570900
2003-02-21	29.56	30.01	29.29	30.00	3349200
2003-02-24	29.99	30.06	29.41	29.50	3552900
2003-02-25	29.30	30.05	29.01	30.04	3629100
2003-02-26	29.84	30.20	29.65	30.00	4298300
2003-02-27	30.15	30.57	29.95	30.40	2730300
2003-02-28	30.50	30.77	30.25	30.52	3161200
2003-03-03	30.68	30.88	30.31	30.53	3162700
2003-03-04	29.81	30.25	29.15	29.30	6144900
2003-03-05	27.80	28.85	27.00	28.75	21138800
2003-03-06	28.11	28.94	27.71	28.75	9385100
2003-03-07	28.36	29.25	28.27	29.15	4909400
2003-03-10	28.73	28.96	28.17	28.36	3475200
2003-03-11	28.54	28.78	28.01	28.08	3623700
2003-03-12	27.96	28.64	27.92	28.57	3845100
2003-03-13	29.43	30.00	29.00	29.99	5622400
2003-03-14	29.94	30.00	29.36	29.59	4234700
2003-03-17	29.40	30.92	29.35	30.90	5578400
2003-03-18	30.64	31.07	30.49	30.99	4342900
2003-03-19	31.11	31.23	30.31	31.08	4292700
2003-03-20	30.85	31.09	30.09	30.77	4544100
2003-03-21	31.16	31.39	30.35	31.23	5879400
2003-03-24	31.20	31.23	29.88	30.10	4417700
2003-03-25	30.30	31.30	30.28	30.98	3619500
2003-03-26	30.87	31.49	30.83	31.22	2985700
2003-03-27	31.10	31.17	30.40	30.40	3063600
2003-03-28	30.36	30.87	30.21	30.43	2438200
2003-03-31	29.96	30.63	29.65	30.03	3775300
2003-04-01	30.17	30.52	29.76	30.41	4239700
2003-04-02	31.31	31.91	31.10	31.62	5744000
2003-04-03	31.56	31.95	31.35	31.48	3949700
2003-04-04	31.65	31.91	31.25	31.57	2946400
2003-04-07	32.28	32.78	32.16	32.17	5453100
2003-04-08	32.05	32.90	32.00	32.84	5704900
2003-04-09	32.86	33.00	32.36	32.42	4837500
2003-04-10	32.38	33.84	32.23	33.79	6661200
2003-04-11	34.00	34.00	32.96	33.15	4536600
2003-04-14	33.31	33.79	32.83	33.75	3737600
2003-04-15	33.69	34.70	33.48	34.68	4378900
2003-04-16	34.42	34.81	33.87	34.06	3429600
2003-04-17	33.75	34.82	33.75	34.60	3553100
2003-04-21	34.41	34.45	33.86	34.06	3655100
2003-04-22	34.10	34.10	33.52	33.82	5174700
2003-04-23	33.74	33.96	33.23	33.84	3422400
2003-04-24	33.60	33.84	33.28	33.55	3449900
2003-04-25	33.53	33.68	32.84	33.05	3732500
2003-04-28	33.10	34.50	33.05	34.47	4147500
2003-04-29	34.27	35.22	34.27	34.84	3984000
2003-04-30	34.84	34.94	34.50	34.61	4776100
2003-05-01	34.35	34.51	33.88	34.33	5181200
2003-05-02	34.33	35.20	34.25	34.82	3577300
2003-05-05	34.86	34.91	34.25	34.26	3113900
2003-05-06	34.26	35.10	34.18	34.87	3950600
2003-05-07	34.85	34.95	34.20	34.34	2894900
2003-05-08	34.25	35.65	34.20	34.95	4451900
2003-05-09	35.24	35.35	34.84	35.30	2180800
2003-05-12	35.90	36.25	35.73	36.20	6770400
2003-05-13	36.20	36.59	35.91	36.20	4133500
2003-05-14	36.00	36.46	35.70	35.91	3179300
2003-05-15	35.82	36.02	34.84	35.39	4917700
2003-05-16	35.30	35.62	35.10	35.52	3642900
2003-05-19	35.27	35.27	34.09	34.20	3977200
2003-05-20	34.11	34.43	33.82	34.14	4135200
2003-05-21	34.19	34.63	33.97	34.62	4222500
2003-05-22	34.43	35.26	34.24	35.15	3152200
2003-05-23	35.11	35.14	34.64	34.77	3130100
2003-05-27	34.71	35.99	34.35	35.92	5276800
2003-05-28	37.25	39.02	36.41	37.35	16660700
2003-05-29	36.93	37.59	36.23	36.63	9019600
2003-05-30	36.34	37.26	36.34	37.25	4893300
2003-06-02	37.27	37.98	36.86	37.33	3749600
2003-06-03	37.10	37.62	36.85	37.36	3039900
2003-06-04	37.30	37.79	37.08	37.43	5826800
2003-06-05	36.80	37.79	36.32	36.93	6604300
2003-06-06	36.97	37.00	35.11	35.30	9230900
2003-06-09	35.16	35.19	34.74	34.99	4465200
2003-06-10	34.88	35.39	34.80	35.00	3769000
2003-06-11	35.20	35.41	34.75	35.28	3886400
2003-06-12	35.34	35.69	34.96	35.55	4502700
2003-06-13	35.79	35.90	34.73	34.87	3709900
2003-06-16	35.05	35.88	34.81	35.67	4086300
2003-06-17	35.90	36.10	35.36	35.80	4251500
2003-06-18	35.93	36.30	35.51	36.24	3873000
2003-06-19	36.14	36.43	35.46	35.58	3703600
2003-06-20	36.18	36.27	35.69	36.09	3462600
2003-06-23	36.04	36.10	35.70	35.82	3238300
2003-06-24	36.23	36.76	35.82	36.25	2737200
2003-06-25	36.37	36.80	36.04	36.04	2832600
2003-06-26	36.05	36.64	35.85	36.30	2460100
2003-06-27	36.45	36.85	36.01	36.01	2336000
2003-06-30	36.39	37.00	36.07	36.60	3150200
2003-07-01	36.38	36.70	35.66	36.51	4371200
2003-07-02	36.55	36.80	36.12	36.75	2877600
2003-07-03	36.35	36.77	35.97	36.10	1615100
2003-07-07	36.25	37.01	36.16	37.00	2500300
2003-07-08	36.30	37.16	36.25	36.89	3385100
2003-07-09	37.03	37.08	36.49	36.73	2145400
2003-07-10	36.98	37.45	36.20	36.25	3191100
2003-07-11	36.85	37.05	36.46	36.94	2448100
2003-07-14	37.39	37.70	36.89	37.15	2047800
2003-07-15	37.46	37.52	36.72	37.14	2134800
2003-07-16	37.18	37.34	36.27	36.88	1792300
2003-07-17	36.91	37.17	36.41	36.46	2146000
2003-07-18	36.94	36.98	36.15	36.61	2682500
2003-07-21	37.15	37.15	36.10	36.34	2015000
2003-07-22	36.53	36.73	35.90	36.52	2513500
2003-07-23	36.69	36.81	36.04	36.77	2083000
2003-07-24	36.85	36.95	36.00	36.19	2712800
2003-07-25	36.17	36.75	35.94	36.53	2003200
2003-07-28	36.45	36.98	36.33	36.89	1562300
2003-07-29	36.79	36.99	36.25	36.87	2467900
2003-07-30	36.83	37.11	36.55	36.71	2670900
2003-07-31	37.17	37.71	36.82	36.99	2899400
2003-08-01	36.90	37.22	36.50	36.67	2290600
2003-08-04	36.41	37.31	36.09	36.96	2170800
2003-08-05	32.00	32.70	29.97	30.06	56773500
2003-08-06	30.37	30.37	28.83	28.89	25463300
2003-08-07	29.28	29.56	28.92	29.03	16177700
2003-08-08	29.29	29.30	29.06	29.22	8117000
2003-08-11	29.34	29.74	29.20	29.45	8047500
2003-08-12	30.00	30.36	29.80	30.05	13395400
2003-08-13	30.30	30.56	30.00	30.30	7145000
2003-08-14	30.40	30.96	30.33	30.85	7101500
2003-08-15	30.86	31.10	30.60	30.95	3864100
2003-08-18	31.02	31.20	30.57	30.63	7021800
2003-08-19	30.74	30.90	30.42	30.49	7027600
2003-08-20	30.53	30.89	30.15	30.50	7540300
2003-08-21	30.85	30.89	30.50	30.74	4264200
2003-08-22	30.95	31.10	30.81	30.89	5429200
2003-08-25	30.95	31.70	30.89	31.45	5356300
2003-08-26	31.20	31.73	31.19	31.62	4096300
2003-08-27	31.51	31.90	31.49	31.79	3283200
2003-08-28	31.90	32.20	31.69	32.18	3844900
2003-08-29	32.01	32.34	31.78	32.25	6441900
2003-09-02	32.24	33.23	32.12	33.13	7867600
2003-09-03	33.31	33.31	32.85	33.26	7109000
2003-09-04	33.53	33.64	32.50	32.82	7943200
2003-09-05	32.84	32.84	32.11	32.20	4691500
2003-09-08	32.25	32.30	31.50	31.77	8555100
2003-09-09	31.72	31.72	30.80	31.02	11458200
2003-09-10	30.88	31.45	30.65	30.71	4629900
2003-09-11	31.02	31.97	30.93	31.63	5974800
2003-09-12	31.41	31.59	30.92	31.39	5403600
2003-09-15	31.35	31.57	30.79	30.91	5988400
2003-09-16	31.05	31.10	30.70	30.98	6998100
2003-09-17	31.25	31.84	30.94	31.53	6765900
2003-09-18	31.62	31.90	31.35	31.75	4452400
2003-09-19	32.47	33.05	32.10	32.58	10642800
2003-09-22	32.28	32.62	32.02	32.27	5200600
2003-09-23	32.55	32.89	32.24	32.79	4039300
2003-09-24	32.75	32.81	31.82	32.00	5012200
2003-09-25	31.99	32.35	31.71	31.80	3565900
2003-09-26	31.56	31.65	31.13	31.20	4279100
2003-09-29	31.15	31.81	30.96	31.36	5000700
2003-09-30	31.20	31.39	30.77	31.15	3836800
2003-10-01	31.15	32.35	31.10	32.30	4631800
2003-10-02	32.25	32.37	31.56	31.94	4434100
2003-10-03	32.50	32.78	32.18	32.26	4766800
2003-10-06	32.40	33.05	32.20	33.04	3781800
2003-10-07	32.73	33.53	32.45	33.34	5210000
2003-10-08	34.15	34.30	32.41	32.93	13904900
2003-10-09	33.40	33.59	32.82	32.99	5425100
2003-10-10	33.05	33.32	32.86	32.87	3702200
2003-10-13	33.00	33.44	32.96	33.35	2999900
2003-10-14	32.89	33.59	32.86	33.47	3078500
2003-10-15	33.61	33.91	33.17	33.64	3568600
2003-10-16	33.84	34.37	33.76	33.78	3261200
2003-10-17	33.77	34.29	33.30	33.31	2629900
2003-10-20	33.34	33.50	32.91	33.45	2634000
2003-10-21	33.48	34.10	33.33	33.91	3726600
2003-10-22	33.85	34.15	33.50	33.88	3369400
2003-10-23	33.80	34.25	33.66	34.06	2863300
2003-10-24	33.78	33.97	33.00	33.72	3261700
2003-10-27	33.75	34.10	33.67	33.90	2414300
2003-10-28	33.73	34.76	33.66	34.76	4039700
2003-10-29	34.74	35.43	34.53	35.31	5028800
2003-10-30	35.60	35.76	34.12	34.92	4428200
2003-10-31	34.88	35.48	34.81	35.45	3925200
2003-11-03	35.29	35.68	35.09	35.18	2959200
2003-11-04	35.05	35.51	34.74	35.29	4008200
2003-11-05	35.40	35.50	34.65	34.87	4528300
2003-11-06	34.98	35.02	34.40	34.99	4823000
2003-11-07	35.12	35.23	34.45	34.49	3567600
2003-11-10	34.50	34.84	34.26	34.45	2587000
2003-11-11	34.65	34.81	34.10	34.49	2570200
2003-11-12	34.55	34.92	34.39	34.89	2301200
2003-11-13	34.60	34.64	33.95	34.29	4851700
2003-11-14	34.31	35.05	33.99	34.16	4316000
2003-11-17	34.07	34.23	33.27	33.89	3664400
2003-11-18	33.95	34.41	33.58	33.64	3190000
2003-11-19	33.68	34.10	33.50	33.82	2910500
2003-11-20	33.57	34.63	33.45	34.14	3575000
2003-11-21	34.30	34.42	34.03	34.11	2910600
2003-11-24	34.48	35.26	34.27	35.15	4087200
2003-11-25	35.10	35.75	34.89	35.40	3093000
2003-11-26	35.49	35.70	35.02	35.41	3756400
2003-11-28	35.23	35.95	35.11	35.82	1360300
2003-12-01	35.95	36.62	35.77	36.60	4448300
2003-12-02	36.63	36.64	35.97	36.03	2879600
2003-12-03	36.29	36.50	35.44	35.80	5547300
2003-12-04	36.19	36.38	35.51	36.17	7526200
2003-12-05	35.80	36.27	35.53	35.82	4462400
2003-12-08	35.77	36.20	35.50	36.14	4630300
2003-12-09	36.05	36.75	35.13	36.00	12135600
2003-12-10	36.48	36.55	35.60	36.10	4964400
2003-12-11	36.04	36.49	36.03	36.14	4025500
2003-12-12	36.41	36.41	35.30	35.91	4546200
2003-12-15	36.20	36.48	35.35	35.43	4835900
2003-12-16	35.76	35.95	35.20	35.87	3534900
2003-12-17	35.95	36.14	35.69	35.99	4576200
2003-12-18	36.05	36.55	36.00	36.52	3338700
2003-12-19	36.75	36.85	36.30	36.59	3740900
2003-12-22	36.65	36.67	35.79	35.84	4313500
2003-12-23	35.97	36.35	35.75	36.25	2452300
2003-12-24	36.09	36.23	35.89	36.06	843700
2003-12-26	36.11	36.63	35.99	36.38	1343200
2003-12-29	36.27	36.99	36.27	36.98	2792700
2003-12-30	36.91	37.40	36.77	37.29	2982100
2003-12-31	37.20	37.37	36.85	37.18	2465600
2004-01-02	37.19	37.42	36.18	36.32	2603100
2004-01-05	36.44	36.61	35.86	36.15	3968300
2004-01-06	36.10	36.93	36.06	36.56	3124300
2004-01-07	36.58	37.18	36.52	37.08	3467100
2004-01-08	37.40	37.53	37.02	37.26	4973100
2004-01-09	37.32	38.36	36.98	37.96	6193300
2004-01-12	37.80	37.86	37.15	37.70	3195400
2004-01-13	37.53	37.98	37.46	37.86	2092200
2004-01-14	37.15	37.42	36.92	37.04	4511500
2004-01-15	36.99	37.52	35.91	37.07	3555100
2004-01-16	37.36	37.37	36.69	37.07	3188300
2004-01-20	37.19	37.20	36.36	36.40	3147400
2004-01-21	36.33	36.66	36.24	36.55	3172300
2004-01-22	36.62	36.73	36.20	36.50	3359400
2004-01-23	36.67	37.43	36.50	37.35	5180300
2004-01-26	37.37	37.52	36.57	37.12	3509800
2004-01-27	37.21	37.41	36.54	36.69	3375600
2004-01-28	37.01	37.16	36.00	36.08	3669700
2004-01-29	36.35	36.90	36.15	36.90	4062400
2004-01-30	36.92	37.48	36.68	36.94	3005000
2004-02-02	36.97	37.61	36.83	37.22	2100800
2004-02-03	37.11	37.60	37.00	37.13	2218400
2004-02-04	37.03	37.82	36.92	37.30	3123500
2004-02-05	38.00	38.15	37.37	37.92	4348600
2004-02-06	37.80	38.24	37.74	38.14	3996300
2004-02-09	37.93	38.58	37.71	38.31	3072500
2004-02-10	38.25	39.50	38.19	39.41	4197200
2004-02-11	39.11	39.30	38.71	39.15	3978900
2004-02-12	38.44	38.71	37.55	37.75	5448300
2004-02-13	37.84	38.07	37.32	37.61	2275600
2004-02-17	37.77	38.29	37.70	37.76	2034900
2004-02-18	37.68	38.00	37.52	37.83	1844400
2004-02-19	38.00	38.26	37.47	37.48	2431400
2004-02-20	37.80	38.50	37.51	38.18	2712200
2004-02-23	38.00	38.66	37.83	38.15	2849200
2004-02-24	37.98	38.79	37.97	38.45	3059300
2004-02-25	38.29	38.93	38.11	38.69	2755000
2004-02-26	38.66	39.00	38.36	38.60	3116500
2004-02-27	38.26	39.13	38.10	38.86	6118700
2004-03-01	39.18	40.00	38.95	39.94	4552100
2004-03-02	40.25	40.42	39.06	39.71	4672800
2004-03-03	38.72	39.25	37.80	38.31	10196700
2004-03-04	37.97	38.89	37.81	38.64	5321400
2004-03-05	37.95	38.37	37.79	38.15	4390700
2004-03-08	38.10	38.26	37.71	37.79	3024700
2004-03-09	37.84	37.85	37.25	37.56	3775800
2004-03-10	37.48	38.19	37.37	37.47	3617200
2004-03-11	37.35	38.33	37.25	37.63	3962500
2004-03-12	37.68	38.35	37.50	38.30	2374500
2004-03-15	38.13	38.16	37.30	37.42	3107400
2004-03-16	37.77	37.80	36.76	37.04	3853200
2004-03-17	37.38	37.50	36.94	37.31	2834300
2004-03-18	37.27	37.55	37.05	37.38	3905400
2004-03-19	37.26	37.59	37.04	37.23	3794600
2004-03-22	37.05	37.14	36.10	36.71	3632300
2004-03-23	36.74	37.05	36.38	36.47	2399000
2004-03-24	36.59	36.78	36.12	36.44	3834700
2004-03-25	36.45	37.25	36.38	36.96	2266500
2004-03-26	36.96	37.14	36.56	36.62	3715500
2004-03-29	36.64	37.45	36.62	37.18	1664800
2004-03-30	37.09	37.34	36.79	37.28	2371000
2004-03-31	37.46	37.74	37.19	37.61	2680000
2004-04-01	37.43	37.63	36.89	37.35	2509800
2004-04-02	37.99	38.00	37.31	37.70	2631200
2004-04-05	37.62	38.10	37.54	38.08	2203500
2004-04-06	37.61	38.07	37.54	38.07	2461900
2004-04-07	37.98	38.38	37.50	38.15	4088100
2004-04-08	38.48	38.77	37.58	37.90	5281100
2004-04-12	38.04	38.10	37.48	37.66	2010000
2004-04-13	37.65	37.79	37.02	37.16	3828100
2004-04-14	37.05	37.96	36.75	37.70	3335900
2004-04-15	37.85	37.99	37.25	37.37	2825400
2004-04-16	37.67	38.29	37.27	38.08	3071300
2004-04-19	38.02	38.33	37.93	38.04	2295000
2004-04-20	38.15	38.63	37.72	37.79	2430400
2004-04-21	37.72	38.38	37.61	38.31	2884900
2004-04-22	38.07	38.75	37.95	38.29	4165300
2004-04-23	38.19	38.56	37.99	38.54	2813200
2004-04-26	38.55	38.72	38.00	38.09	2339100
2004-04-27	38.25	38.50	37.95	38.04	3510200
2004-04-28	38.19	38.34	37.83	37.99	6324500
2004-04-29	38.04	38.34	37.30	37.66	2451900
2004-04-30	37.94	38.12	37.41	37.50	2984800
2004-05-03	37.41	38.09	37.33	37.58	2976000
2004-05-04	37.58	37.90	37.33	37.47	3441500
2004-05-05	37.32	37.70	37.22	37.41	4736500
2004-05-06	37.00	37.10	36.15	36.30	5389400
2004-05-07	36.15	36.59	35.50	35.66	4776300
2004-05-10	35.55	36.48	35.35	36.42	4089000
2004-05-11	36.41	36.67	35.90	36.12	2723900
2004-05-12	35.80	36.64	35.47	36.55	2974900
2004-05-13	36.46	36.50	35.60	36.07	3034700
2004-05-14	36.11	36.45	35.65	35.85	2591400
2004-05-17	35.64	35.77	35.05	35.54	2626500
2004-05-18	35.87	36.96	35.77	36.39	4406100
2004-05-19	36.80	37.05	36.45	36.52	3376600
2004-05-20	36.52	36.73	36.31	36.69	3436200
2004-05-21	36.89	36.93	36.40	36.54	2718800
2004-05-24	36.58	37.30	36.54	36.81	2558900
2004-05-25	36.66	37.42	36.56	37.34	2566400
2004-05-26	37.15	37.55	37.00	37.44	1675700
2004-05-27	38.50	39.32	37.96	38.07	7799600
2004-05-28	38.52	38.52	37.76	37.90	2682600
2004-06-01	37.72	38.21	37.65	38.14	2723900
2004-06-02	38.40	38.99	38.16	38.78	3463100
2004-06-03	39.25	39.86	38.80	39.25	5426500
2004-06-04	39.51	39.84	38.46	39.05	3710300
2004-06-07	38.65	39.50	38.29	39.34	3849900
2004-06-08	39.31	40.13	39.17	40.05	5493300
2004-06-09	39.74	40.83	39.66	40.68	6895100
2004-06-10	41.20	41.77	40.84	41.62	6661500
2004-06-14	41.13	41.37	40.44	40.96	3219800
2004-06-15	41.25	41.80	41.05	41.47	2777400
2004-06-16	41.41	41.67	41.33	41.56	2339700
2004-06-17	41.51	41.67	41.01	41.60	2389100
2004-06-18	41.65	42.19	41.39	42.02	3153300
2004-06-21	42.02	42.10	41.67	41.82	2467200
2004-06-22	41.78	42.30	41.41	42.14	4223400
2004-06-23	41.90	43.00	41.88	42.89	3783200
2004-06-24	42.72	42.98	42.31	42.51	3250500
2004-06-25	42.48	42.60	40.58	41.82	3711300
2004-06-28	41.80	42.45	41.62	41.93	3151000
2004-06-29	41.72	41.88	40.66	41.00	5007800
2004-06-30	41.02	41.60	40.55	41.18	4421800
2004-07-01	41.30	41.40	40.71	40.87	4025800
2004-07-02	40.86	41.20	40.36	40.68	3170200
2004-07-06	40.38	41.36	40.37	40.79	3579200
2004-07-07	40.83	41.69	40.67	41.38	3162000
2004-07-08	40.37	40.68	39.84	40.16	5878400
2004-07-09	40.69	40.73	39.91	40.20	3043700
2004-07-12	40.13	40.86	40.00	40.82	3592100
2004-07-13	40.93	41.36	40.67	41.26	2594200
2004-07-14	41.00	41.78	40.70	40.85	4112500
2004-07-15	40.82	41.34	40.77	40.98	4120600
2004-07-16	41.34	41.49	40.49	40.62	3050200
2004-07-19	40.86	41.03	40.35	40.66	2750400
2004-07-20	40.73	41.26	40.63	41.02	3049700
2004-07-21	40.97	41.80	40.90	41.15	2950000
2004-07-22	40.69	41.16	40.13	40.89	3639700
2004-07-23	40.94	41.27	40.52	40.67	2205700
2004-07-26	40.62	40.82	39.81	40.16	2283600
2004-07-27	40.07	41.32	40.00	41.32	3967400
2004-07-28	41.21	41.50	40.35	41.21	3123800
2004-07-29	41.40	41.98	41.40	41.80	3952700
2004-07-30	41.49	41.50	40.53	40.71	4239700
2004-08-02	40.61	41.18	40.53	41.10	2014100
2004-08-03	40.91	41.20	40.22	40.71	3296600
2004-08-04	40.81	41.36	40.48	41.15	3160300
2004-08-05	41.10	41.45	40.58	40.59	3695000
2004-08-06	40.49	40.51	39.62	39.74	3928900
2004-08-09	39.59	40.55	39.56	40.19	3383000
2004-08-10	40.21	40.97	40.21	40.87	4409800
2004-08-11	40.50	40.85	40.16	40.49	3348000
2004-08-12	40.81	41.05	40.26	40.49	3812800
2004-08-13	40.51	41.08	40.49	40.73	2318100
2004-08-16	40.94	41.00	40.59	40.82	3002600
2004-08-17	41.12	41.71	41.03	41.31	3876400
2004-08-18	41.38	41.92	40.86	41.66	4139800
2004-08-19	41.65	42.45	41.52	42.35	6388100
2004-08-20	42.45	42.79	42.09	42.40	3698100
2004-08-23	42.04	42.27	41.54	41.82	3969300
2004-08-24	41.93	42.32	41.84	42.09	2475300
2004-08-25	42.18	42.35	41.71	42.04	2777700
2004-08-26	42.05	42.60	41.86	42.42	1938300
2004-08-27	42.41	42.53	41.95	42.05	2231600
2004-08-30	41.88	42.28	41.71	41.79	2603400
2004-08-31	41.75	41.99	41.03	41.17	4129300
2004-09-01	41.11	41.33	40.46	40.83	4785300
2004-09-02	39.06	40.76	39.05	40.41	9234400
2004-09-03	40.27	40.90	40.26	40.60	3536900
2004-09-07	40.70	40.95	40.25	40.61	3235700
2004-09-08	40.51	40.88	40.05	40.12	3494400
2004-09-09	40.10	40.25	39.59	39.99	3023200
2004-09-10	39.92	40.78	39.79	40.54	4132300
2004-09-13	40.84	41.79	40.50	41.15	4738700
2004-09-14	40.83	41.59	40.81	41.42	2885600
2004-09-15	41.22	41.61	41.13	41.41	2128500
2004-09-16	41.50	41.74	41.30	41.57	2290900
2004-09-17	41.60	41.98	41.20	41.26	3075400
2004-09-20	41.18	41.55	40.69	41.01	2530600
2004-09-21	41.16	41.53	40.94	41.41	2073800
2004-09-22	41.16	41.40	40.82	40.98	2010300
2004-09-23	40.83	41.37	40.75	40.75	1662400
2004-09-24	40.70	41.68	40.58	41.35	2089100
2004-09-27	41.17	41.66	41.11	41.20	2007200
2004-09-28	41.47	41.55	41.14	41.30	2025200
2004-09-29	41.16	41.81	41.15	41.79	2094800
2004-09-30	41.69	41.89	41.29	41.51	3190800
2004-10-01	41.74	42.67	41.48	42.29	3828700
2004-10-04	42.30	43.82	42.30	43.30	4541100
2004-10-05	43.17	43.66	42.91	43.06	2934300
2004-10-06	42.95	43.15	42.24	42.93	3920500
2004-10-07	44.20	44.91	44.00	44.65	9228600
2004-10-08	44.01	45.44	44.01	44.69	6412600
2004-10-11	44.50	45.00	44.14	44.90	3136100
2004-10-12	44.64	45.42	44.39	45.33	4537800
2004-10-13	45.06	45.78	44.95	45.42	3715300
2004-10-14	45.40	45.99	45.10	45.41	4550200
2004-10-15	45.48	45.98	45.16	45.60	3748100
2004-10-18	45.60	46.13	45.24	46.13	3340100
2004-10-19	45.86	46.45	45.82	46.21	4710100
2004-10-20	45.88	46.50	45.71	46.46	3270100
2004-10-21	46.33	46.57	45.86	46.52	5510600
2004-10-22	46.61	46.75	45.70	45.73	3731900
2004-10-25	45.50	46.16	45.34	45.99	2506800
2004-10-26	46.25	47.94	46.18	47.19	7444600
2004-10-27	46.85	48.32	46.53	48.10	4616600
2004-10-28	47.78	48.55	47.64	48.21	3377100
2004-10-29	48.22	48.39	47.47	47.94	2906500
2004-11-01	47.80	48.15	47.20	48.14	3181100
2004-11-02	48.26	48.91	47.85	48.53	3048600
2004-11-03	49.00	49.50	48.20	48.54	4110900
2004-11-04	48.90	49.56	47.90	49.42	4602500
2004-11-05	49.55	50.46	49.17	49.55	3837400
2004-11-08	48.76	49.47	48.41	49.18	4262600
2004-11-09	49.04	49.29	48.85	49.00	3719400
2004-11-10	49.04	49.19	48.72	48.90	2462000
2004-11-11	49.00	49.05	48.52	48.69	3004900
2004-11-12	48.37	49.20	48.29	49.12	2752300
2004-11-15	49.14	49.85	48.84	49.74	3292200
2004-11-16	49.60	49.74	48.54	48.63	4923800
2004-11-17	49.10	49.26	48.25	48.97	5949900
2004-11-18	48.62	48.93	48.22	48.35	3323200
2004-11-19	48.28	48.46	47.45	47.48	3318300
2004-11-22	47.52	49.01	47.40	48.90	4473600
2004-11-23	48.63	49.77	48.58	49.69	4082300
2004-11-24	49.75	49.78	48.88	49.59	2784100
2004-11-26	49.26	49.81	49.03	49.64	656200
2004-11-29	49.34	49.67	49.15	49.43	2245000
2004-11-30	49.28	49.36	48.45	48.60	3890500
2004-12-01	48.87	49.69	48.78	49.63	4555000
2004-12-02	48.80	49.82	48.41	49.19	3862400
2004-12-03	48.70	49.25	47.91	47.92	4044400
2004-12-06	47.99	48.60	47.48	48.28	3825100
2004-12-07	48.21	48.75	47.82	48.06	3963300
2004-12-08	48.06	48.92	48.02	48.90	3798700
2004-12-09	47.25	48.60	47.05	48.10	8193100
2004-12-10	47.70	48.00	47.18	47.52	4315000
2004-12-13	47.53	47.86	46.80	47.08	3845000
2004-12-14	47.00	47.98	47.00	47.93	3321900
2004-12-15	47.81	48.50	47.76	48.36	3004500
2004-12-16	48.40	48.46	47.70	47.95	2857200
2004-12-17	47.84	48.23	47.57	47.79	3617600
2004-12-20	47.70	48.20	47.45	47.75	2235300
2004-12-21	47.71	48.00	47.43	47.97	2692100
2004-12-22	47.58	48.30	47.51	47.81	2159300
2004-12-23	47.68	48.09	47.50	47.50	1428500
2004-12-27	47.78	48.05	47.35	47.46	1838900
2004-12-28	47.47	48.12	47.43	48.10	1240400
2004-12-29	47.65	48.87	47.60	48.71	1952600
2004-12-30	48.76	48.92	48.35	48.45	1420800
2004-12-31	48.32	48.63	48.26	48.41	1393500
2005-01-03	48.24	48.99	47.75	47.90	2219300
2005-01-04	48.19	48.34	47.04	47.04	3280200
2005-01-05	47.18	47.86	46.92	47.22	2672900
2005-01-06	48.86	48.89	47.76	47.90	3771700
2005-01-07	47.62	47.96	47.37	47.49	2448200
2005-01-10	47.41	47.94	47.27	47.58	2053100
2005-01-11	47.46	47.56	47.10	47.32	2364500
2005-01-12	47.25	47.64	47.00	47.53	2310700
2005-01-13	47.60	48.40	47.53	47.74	2913600
2005-01-14	47.90	48.49	47.80	48.27	3035500
2005-01-18	48.15	49.18	47.84	49.14	3119800
2005-01-19	49.15	49.16	48.33	48.36	1830000
2005-01-20	48.49	48.64	47.70	47.79	1871400
2005-01-21	47.71	47.94	46.43	46.51	3102700
2005-01-24	46.60	47.15	46.33	46.42	2487800
2005-01-25	46.63	47.24	46.52	47.08	2145800
2005-01-26	47.35	47.51	47.18	47.36	2598200
2005-01-27	47.24	47.79	46.93	47.23	2257600
2005-01-28	47.32	47.46	46.60	47.29	2648800
2005-01-31	47.70	48.24	47.13	47.27	2845700
2005-02-01	47.19	47.36	46.89	46.96	2634200
2005-02-02	46.97	47.18	46.52	47.17	2259000
2005-02-03	46.50	46.64	45.75	46.37	4782300
2005-02-04	46.36	46.82	45.92	46.18	3578300
2005-02-07	46.20	46.60	46.00	46.10	2565400
2005-02-08	46.48	46.50	45.69	45.88	2893400
2005-02-09	45.84	46.01	45.42	45.51	2132900
2005-02-10	45.58	46.29	45.45	45.86	1966300
2005-02-11	45.98	46.91	45.73	46.44	2959000
2005-02-14	46.52	46.76	46.15	46.51	2043900
2005-02-15	46.74	47.02	46.30	47.00	2079100
2005-02-16	47.00	47.10	46.66	46.94	1791700
2005-02-17	46.80	47.08	46.00	46.10	2179600
2005-02-18	45.99	46.13	45.74	45.80	2028100
2005-02-22	45.52	46.71	45.40	45.40	3505200
2005-02-23	45.75	46.12	45.49	45.65	2810400
2005-02-24	45.66	46.69	45.60	46.54	2348800
2005-02-25	46.42	46.76	46.35	46.57	1525800
2005-02-28	46.61	47.00	46.18	46.59	2425000
2005-03-01	46.63	47.27	46.61	46.71	2890600
2005-03-02	45.41	46.07	44.31	45.02	12766600
2005-03-03	45.10	45.25	44.73	44.80	4944200
2005-03-04	44.76	45.25	44.50	44.76	4714100
2005-03-07	44.92	45.15	44.37	44.54	3306200
2005-03-08	44.80	46.63	44.50	46.06	8118000
2005-03-09	45.94	46.21	45.33	45.61	4918800
2005-03-10	45.76	45.84	44.59	44.75	4417300
2005-03-11	44.94	45.35	44.68	44.94	2518300
2005-03-14	44.90	45.71	44.84	45.66	3118700
2005-03-15	45.72	45.76	45.04	45.32	2970400
2005-03-16	45.05	45.18	44.48	44.65	2739500
2005-03-17	44.50	44.65	44.06	44.15	2674900
2005-03-18	44.15	44.30	43.28	43.70	4490000
2005-03-21	43.66	43.70	42.75	43.23	3181600
2005-03-22	43.23	43.94	43.15	43.43	2808300
2005-03-23	43.19	44.07	43.06	43.72	2700300
2005-03-24	43.67	43.89	43.50	43.60	1969400
2005-03-28	43.53	44.66	43.53	44.45	2665500
2005-03-29	44.32	44.73	44.00	44.44	3040000
2005-03-30	44.43	45.40	44.40	44.99	3603000
2005-03-31	45.00	45.07	44.00	44.18	3528100
2005-04-01	44.36	44.41	43.60	43.79	3342800
2005-04-04	43.83	45.22	43.64	45.16	3553400
2005-04-05	45.20	46.46	45.14	46.36	4752800
2005-04-06	46.49	46.78	46.08	46.28	2644900
2005-04-07	46.51	47.23	45.75	46.90	3136700
2005-04-08	47.05	47.05	46.00	46.18	1854100
2005-04-11	45.87	46.36	45.55	46.30	2614500
2005-04-12	46.31	46.51	45.12	46.39	2933700
2005-04-13	46.40	46.42	45.62	45.76	2287600
2005-04-14	45.76	46.08	45.38	45.42	2051800
2005-04-15	45.05	45.43	44.80	44.86	2668800
2005-04-18	44.98	45.27	44.14	44.30	3315100
2005-04-19	44.33	44.49	43.83	43.89	3122000
2005-04-20	43.80	43.99	42.91	43.09	3257000
2005-04-21	43.56	44.25	43.14	44.02	2853600
2005-04-22	39.97	41.60	39.48	40.17	24897600
2005-04-25	40.41	41.95	39.90	41.44	9700600
2005-04-26	41.50	41.89	40.95	41.59	6135800
2005-04-27	41.36	41.71	41.17	41.43	3257400
2005-04-28	41.17	41.27	40.26	40.30	4259400
2005-04-29	40.62	40.85	40.02	40.63	4968600
2005-05-02	40.71	41.34	40.68	41.27	2711600
2005-05-03	41.25	42.58	41.14	42.04	4665400
2005-05-04	41.96	43.00	41.93	42.86	4474600
2005-05-05	43.01	43.11	42.33	42.75	3743100
2005-05-06	43.03	43.09	42.70	42.88	2592400
2005-05-09	43.00	43.50	42.52	43.34	3526600
2005-05-10	42.94	43.20	42.78	42.95	2472300
2005-05-11	43.19	43.36	41.84	42.98	3658400
2005-05-12	42.58	42.85	42.10	42.47	4004000
2005-05-13	42.81	42.81	41.58	42.04	2526000
2005-05-16	42.18	43.25	41.66	43.25	3011900
2005-05-17	43.21	43.88	42.90	43.80	3796800
2005-05-18	43.90	45.08	43.81	44.89	3464800
2005-05-19	45.03	45.35	44.53	44.95	2406700
2005-05-20	45.10	45.33	44.53	44.96	1625000
2005-05-23	45.06	45.09	44.34	44.51	3278700
2005-05-24	44.60	44.78	43.98	44.54	3809900
2005-05-25	44.31	45.52	44.18	45.42	3222500
2005-05-26	46.32	46.36	44.73	45.49	9454200
2005-05-27	45.49	45.50	45.00	45.30	2199400
2005-05-31	45.30	45.69	45.11	45.38	1960400
2005-06-01	45.34	46.38	45.34	45.56	2936800
2005-06-02	45.66	46.66	45.66	46.62	2822300
2005-06-03	46.67	46.73	45.96	46.12	2225200
2005-06-06	45.37	46.00	45.17	45.78	2725300
2005-06-07	45.94	46.41	45.49	45.83	3140000
2005-06-08	45.93	45.95	45.42	45.69	2407600
2005-06-09	45.85	46.25	45.25	45.84	2608900
2005-06-10	45.75	46.19	45.55	45.81	1447100
2005-06-13	45.66	46.50	45.56	45.73	2171500
2005-06-14	45.88	46.50	45.64	46.34	1557300
2005-06-15	46.50	46.63	45.49	46.19	2628800
2005-06-16	46.19	46.44	45.72	45.99	2029600
2005-06-17	46.31	46.67	45.75	46.59	4815500
2005-06-20	46.22	46.52	46.05	46.36	1734100
2005-06-21	46.28	46.32	45.64	45.90	2390600
2005-06-22	46.04	46.20	45.44	45.47	3852300
2005-06-23	45.32	45.67	44.81	44.81	5257800
2005-06-24	44.80	45.02	44.29	44.92	2709600
2005-06-27	44.84	44.93	44.56	44.71	2151500
2005-06-28	44.98	45.60	44.76	45.39	2360500
2005-06-29	45.41	45.68	44.97	45.19	1630500
2005-06-30	45.13	45.55	44.71	44.73	2587000
2005-07-01	45.10	45.19	44.73	44.93	1525700
2005-07-05	45.14	45.66	44.82	45.32	2427000
2005-07-06	45.30	45.51	44.92	45.36	2545500
2005-07-07	44.91	45.29	44.52	45.09	3254400
2005-07-08	45.04	45.76	44.80	45.55	2601100
2005-07-11	45.28	45.70	45.20	45.64	2097500
2005-07-12	45.70	46.30	45.35	46.18	2485700
2005-07-13	46.06	46.30	45.54	45.79	2274900
2005-07-14	45.90	46.22	45.62	45.96	1185500
2005-07-15	46.19	46.50	45.89	46.45	2160400
2005-07-18	46.28	46.80	46.28	46.40	1259600
2005-07-19	46.37	46.65	46.07	46.35	2016300
2005-07-20	46.06	46.61	45.56	46.09	2443900
2005-07-21	46.00	46.19	45.44	45.47	2398800
2005-07-22	45.53	46.03	45.40	45.95	1632100
2005-07-25	45.75	46.28	45.75	45.92	1318700
2005-07-26	45.90	46.20	45.86	46.00	1196200
2005-07-27	46.04	46.16	45.64	46.10	1381400
2005-07-28	46.07	46.64	45.93	46.53	1900000
2005-07-29	46.40	46.50	45.76	45.97	2147000
2005-08-01	45.92	46.06	45.42	45.65	2113300
2005-08-02	45.88	45.88	45.28	45.38	1471200
2005-08-03	45.15	45.37	44.22	44.45	6144500
2005-08-04	44.27	44.61	43.85	44.25	4511200
2005-08-05	43.90	44.30	43.56	43.67	2734100
2005-08-08	43.82	44.02	43.14	43.30	3834700
2005-08-09	43.36	43.53	42.92	43.20	4570700
2005-08-10	43.17	43.52	42.40	42.47	5283700
2005-08-11	42.53	43.05	42.52	42.79	6183200
2005-08-12	42.71	43.09	42.45	42.82	2918100
2005-08-15	42.80	43.26	42.65	42.99	2200700
2005-08-16	42.89	42.89	42.31	42.73	3398900
2005-08-17	42.73	44.17	42.63	43.66	4160000
2005-08-18	43.45	44.26	43.22	43.98	3368300
2005-08-19	44.00	44.57	43.89	44.26	4126200
2005-08-22	44.26	44.45	43.79	44.23	2720900
2005-08-23	44.32	44.36	43.46	43.65	3324900
2005-08-24	43.42	44.06	43.29	43.33	2710100
2005-08-25	43.63	43.77	43.30	43.41	2485100
2005-08-26	43.46	43.55	43.01	43.12	2091600
2005-08-29	42.50	43.75	42.39	43.41	2316400
2005-08-30	43.10	43.27	42.51	43.04	4815400
2005-08-31	43.06	43.48	42.61	43.40	4429000
2005-09-01	43.76	44.18	42.93	43.18	4825500
2005-09-02	43.25	43.50	42.91	43.16	1915300
2005-09-06	43.17	43.54	42.85	43.20	3968800
2005-09-07	43.17	43.50	43.05	43.31	2408700
2005-09-08	43.10	43.28	42.84	43.04	1988100
2005-09-09	43.11	43.35	42.90	43.04	1388400
2005-09-12	43.09	44.00	42.96	43.92	2085600
2005-09-13	43.76	44.00	43.32	43.53	2622000
2005-09-14	43.74	43.92	43.08	43.16	2049200
2005-09-15	43.39	43.47	42.91	42.94	2568100
2005-09-16	42.90	43.28	42.78	43.19	4960300
2005-09-19	42.96	43.25	42.05	42.25	2985000
2005-09-20	42.44	42.47	41.20	41.36	3444500
2005-09-21	41.34	42.03	40.51	41.48	3811500
2005-09-22	41.39	43.17	41.16	43.05	4422400
2005-09-23	43.02	43.44	42.60	42.82	2386100
2005-09-26	43.15	43.49	42.35	42.77	2387200
2005-09-27	42.57	43.33	42.53	43.14	2301300
2005-09-28	43.32	43.36	42.37	42.42	3911500
2005-09-29	42.36	42.82	42.01	42.61	2578500
2005-09-30	42.79	43.16	42.50	43.09	2762100
2005-10-03	43.04	43.45	42.81	42.84	2278800
2005-10-04	42.81	43.75	42.75	42.97	3247300
2005-10-05	42.82	43.23	42.35	42.91	3908400
2005-10-06	43.92	45.40	43.76	44.92	8745100
2005-10-07	45.10	45.65	44.92	45.64	3541000
2005-10-10	45.50	46.11	45.24	45.64	4766300
2005-10-11	45.44	45.93	45.31	45.52	2843800
2005-10-12	45.87	45.94	45.11	45.25	4752700
2005-10-13	45.05	45.53	45.05	45.37	3754900
2005-10-14	45.52	46.59	45.34	46.46	4538300
2005-10-17	46.25	46.62	46.03	46.61	2460200
2005-10-18	46.45	46.75	46.13	46.31	2440100
2005-10-19	46.55	47.77	46.10	47.77	5036000
2005-10-20	47.81	48.23	47.40	47.64	5342500
2005-10-21	47.92	48.19	47.43	47.76	4582200
2005-10-24	47.67	48.24	47.47	48.20	2318900
2005-10-25	48.00	48.21	47.54	47.92	3214100
2005-10-26	47.58	48.24	47.10	47.10	4363200
2005-10-27	47.20	47.60	46.28	46.35	3162000
2005-10-28	46.86	47.35	46.53	47.34	2359200
2005-10-31	47.45	48.60	47.45	48.37	3369900
2005-11-01	48.30	48.60	47.85	48.13	1984400
2005-11-02	48.17	48.89	48.11	48.51	2739200
2005-11-03	49.00	50.00	48.48	48.67	4049700
2005-11-04	48.72	49.16	48.50	49.08	1416200
2005-11-07	49.05	49.94	48.77	49.61	3227500
2005-11-08	49.60	49.60	48.80	48.94	2243800
2005-11-09	48.85	49.20	48.60	48.65	2366400
2005-11-10	48.60	50.15	48.55	50.06	3919500
2005-11-11	49.62	50.30	49.62	50.14	2080300
2005-11-14	50.06	50.25	49.53	49.80	2433500
2005-11-15	49.43	49.52	48.56	49.25	3281200
2005-11-16	49.26	49.45	48.88	49.20	2279400
2005-11-17	49.26	49.84	49.11	49.82	2426600
2005-11-18	49.94	50.31	49.49	49.81	2622100
2005-11-21	49.71	49.96	49.30	49.40	2133400
2005-11-22	49.45	49.47	48.93	49.25	3868300
2005-11-23	49.40	50.77	49.07	50.56	2892600
2005-11-25	50.76	50.95	50.19	50.58	1314900
2005-11-28	50.49	50.72	50.00	50.25	2369000
2005-11-29	50.44	51.12	50.20	50.75	2768500
2005-11-30	50.61	51.21	49.83	49.95	3202200
2005-12-01	48.60	49.20	48.02	48.79	6144100
2005-12-02	48.81	49.43	48.64	49.34	2469400
2005-12-05	49.24	49.65	49.02	49.59	2884300
2005-12-06	49.42	49.90	49.00	49.08	3390500
2005-12-07	49.35	49.54	48.94	49.35	2379500
2005-12-08	48.20	48.82	48.11	48.29	4520000
2005-12-09	48.40	49.03	48.24	48.55	2294800
2005-12-12	48.53	48.93	48.50	48.68	1805400
2005-12-13	48.67	48.80	48.18	48.62	2908500
2005-12-14	48.52	49.45	48.52	49.22	2503300
2005-12-15	49.41	49.76	49.01	49.51	2958500
2005-12-16	49.66	49.81	48.65	48.75	4918500
2005-12-19	48.98	49.02	48.45	48.66	2847800
2005-12-20	48.57	49.50	48.40	49.22	2163200
2005-12-21	49.49	49.97	49.16	49.81	2434500
2005-12-22	49.90	49.90	49.42	49.84	1661600
2005-12-23	49.98	50.42	49.88	49.98	1485800
2005-12-27	50.14	50.39	49.71	49.77	1315400
2005-12-28	49.87	50.39	49.72	50.11	1306200
2005-12-29	49.96	50.25	49.88	49.97	1147400
2005-12-30	49.80	50.40	49.39	49.47	1380800
2006-01-03	49.75	50.05	48.74	49.92	2583100
2006-01-04	49.81	50.23	49.57	50.08	2320100
2006-01-05	50.48	50.48	49.41	49.78	3571200
2006-01-06	50.05	50.06	49.56	49.85	2627700
2006-01-09	49.93	50.30	49.61	50.05	3232100
2006-01-10	49.70	50.13	49.70	50.00	1532700
2006-01-11	50.00	50.79	49.92	50.69	2108200
2006-01-12	50.37	50.96	50.32	50.73	2206400
2006-01-13	50.95	51.08	50.76	51.00	1910900
2006-01-17	50.81	50.93	50.44	50.60	2528000
2006-01-18	50.20	50.90	50.12	50.74	2802100
2006-01-19	50.68	50.83	50.12	50.59	2201500
2006-01-20	50.56	50.83	49.67	49.69	4943900
2006-01-23	49.59	49.90	48.95	49.13	3523100
2006-01-24	49.19	49.90	49.09	49.55	2478700
2006-01-25	49.48	50.23	49.28	49.94	2182600
2006-01-26	50.40	50.40	49.84	50.09	2183800
2006-01-27	50.03	50.87	49.93	50.05	1743800
2006-01-30	49.92	50.23	49.42	49.68	1747900
2006-01-31	49.74	50.08	49.29	49.89	1887000
2006-02-01	49.92	50.03	49.04	49.50	2424000
2006-02-02	49.77	50.42	49.24	50.21	2309700
2006-02-03	49.71	50.34	49.26	49.45	2378700
2006-02-06	49.16	49.45	48.96	49.27	1400400
2006-02-07	49.35	49.64	48.53	48.72	2641100
2006-02-08	48.68	49.17	48.48	49.07	1436500
2006-02-09	48.76	49.50	48.72	48.97	2013700
2006-02-10	49.11	49.94	48.88	49.74	2131100
2006-02-13	49.68	50.11	49.64	50.11	1557800
2006-02-14	50.16	51.33	50.00	51.18	2990500
2006-02-15	51.10	51.58	50.84	51.57	2578900
2006-02-16	51.63	52.15	51.40	51.74	2252000
2006-02-17	51.69	51.89	50.86	50.98	1717900
2006-02-21	51.01	51.34	50.50	50.70	1773500
2006-02-22	50.92	51.91	50.83	51.51	1801100
2006-02-23	51.54	51.68	50.97	51.11	1675200
2006-02-24	51.23	51.23	50.40	50.69	1381100
2006-02-27	50.98	51.96	50.51	51.61	2287200
2006-02-28	51.40	51.90	50.91	51.19	2594300
2006-03-01	51.70	52.39	51.29	52.19	3655300
2006-03-02	51.25	53.30	50.78	52.80	6842000
2006-03-03	52.26	54.07	52.26	53.52	4486200
2006-03-06	53.23	53.81	52.81	53.76	6555200
2006-03-07	53.44	53.93	53.31	53.62	3352300
2006-03-08	53.60	53.89	53.48	53.77	2408200
2006-03-09	53.83	53.90	53.00	53.07	2053500
2006-03-10	53.10	54.01	53.04	53.97	2608700
2006-03-13	54.04	54.40	53.95	54.23	2679900
2006-03-14	54.03	55.31	54.00	55.27	3666900
2006-03-15	55.00	55.35	54.56	55.00	2924400
2006-03-16	55.07	55.19	54.77	55.00	2446000
2006-03-17	54.99	56.08	54.84	55.88	4459900
2006-03-20	55.90	56.31	55.62	56.00	3491800
2006-03-21	55.97	56.11	55.10	55.40	3309600
2006-03-22	55.19	55.33	54.61	55.16	3110400
2006-03-23	55.18	55.21	54.60	54.99	2126700
2006-03-24	55.08	55.38	54.31	54.64	2573000
2006-03-27	54.52	54.95	54.34	54.77	2184100
2006-03-28	54.95	55.29	54.10	54.27	3015900
2006-03-29	54.34	55.02	54.25	54.68	1973100
2006-03-30	54.60	55.08	53.95	54.22	2461900
2006-03-31	54.28	54.53	54.14	54.16	2159600
2006-04-03	54.48	54.78	54.11	54.32	2748600
2006-04-04	54.54	54.90	54.15	54.70	2117200
2006-04-05	54.57	55.37	54.46	55.14	3365200
2006-04-06	55.69	56.60	55.49	56.59	5813600
2006-04-07	56.45	57.38	55.62	55.70	3650500
2006-04-10	55.01	55.19	53.99	54.43	7034200
2006-04-11	54.58	54.90	53.83	54.24	2667500
2006-04-12	54.24	54.70	53.99	54.47	1578900
2006-04-13	54.33	54.69	54.00	54.09	1540000
2006-04-17	54.03	54.34	53.26	53.89	2202100
2006-04-18	53.81	55.47	53.81	55.30	4397800
2006-04-19	55.58	55.59	54.33	54.79	3010400
2006-04-20	54.76	55.09	54.50	54.85	2053000
2006-04-21	54.94	55.15	53.67	53.97	2692700
2006-04-24	53.69	54.73	53.63	54.48	2021100
2006-04-25	54.22	54.88	54.22	54.54	1929500
2006-04-26	54.65	54.75	54.17	54.52	2370300
2006-04-27	54.25	54.91	54.01	54.36	2692500
2006-04-28	54.54	54.54	53.80	54.43	2679400
2006-05-01	54.74	54.94	54.02	54.12	2938000
2006-05-02	54.12	54.40	53.82	53.98	2635000
2006-05-03	53.84	54.46	53.34	53.96	3759200
2006-05-04	54.85	55.97	54.51	55.53	4146700
2006-05-05	55.90	56.83	55.63	56.70	3369400
2006-05-08	56.70	57.24	56.23	56.85	1867600
2006-05-09	56.94	56.95	56.22	56.61	1457300
2006-05-10	56.64	57.24	56.33	56.80	1902000
2006-05-11	56.52	56.84	55.68	56.06	2234000
2006-05-12	56.12	56.13	54.90	55.23	2677800
2006-05-15	54.68	55.62	54.46	55.55	2968300
2006-05-16	55.40	55.64	55.10	55.24	2415700
2006-05-17	54.80	55.10	53.89	54.01	3972800
2006-05-18	54.29	54.29	53.44	53.47	2602300
2006-05-19	53.52	54.50	53.03	54.20	3685800
2006-05-22	53.84	54.46	53.72	54.11	2864000
2006-05-23	54.02	54.70	53.60	53.64	2618300
2006-05-24	53.59	54.52	53.50	53.81	4685300
2006-05-25	53.85	54.49	53.61	54.40	2921900
2006-05-26	54.53	54.66	54.16	54.43	1938900
2006-05-30	54.27	54.32	53.35	53.56	3078300
2006-05-31	52.99	53.58	52.32	52.93	8559600
2006-06-01	53.10	54.25	52.90	54.23	4182300
2006-06-02	53.93	54.04	52.75	53.45	3163000
2006-06-05	53.23	53.41	52.52	52.57	2577100
2006-06-06	52.58	52.77	52.03	52.51	3283900
2006-06-07	52.49	53.14	52.19	52.29	3302100
2006-06-08	52.34	53.72	52.29	53.45	5211900
2006-06-09	53.55	53.72	53.01	53.04	2746100
2006-06-12	52.96	53.13	52.24	52.31	2639900
2006-06-13	52.24	53.05	52.20	52.63	3712700
2006-06-14	52.57	53.37	52.44	52.98	2897100
2006-06-15	53.00	53.98	52.82	53.87	3000100
2006-06-16	53.61	54.00	53.35	53.75	3179700
2006-06-19	53.75	53.98	53.10	53.55	2034400
2006-06-20	54.32	55.34	54.28	54.88	6346000
2006-06-21	54.72	56.17	54.72	55.76	4149800
2006-06-22	55.51	55.68	54.98	55.27	2687800
2006-06-23	55.10	56.14	55.10	55.50	1879200
2006-06-26	55.44	56.38	55.39	56.30	2763300
2006-06-27	56.12	56.76	55.43	55.65	2979300
2006-06-28	55.74	56.25	55.50	56.06	1870000
2006-06-29	56.04	57.23	55.69	57.15	4146400
2006-06-30	57.09	57.38	56.70	57.13	4012900
2006-07-03	57.18	57.62	56.95	57.58	1347400
2006-07-05	57.50	57.94	56.69	56.85	2148100
2006-07-06	55.40	55.95	55.13	55.85	4707700
2006-07-07	55.59	56.70	55.49	56.16	3407435
2006-07-10	56.03	56.75	55.99	56.31	2566900
2006-07-11	56.29	56.87	55.98	56.73	2988006
2006-07-12	56.79	56.90	55.84	55.88	3479082
2006-07-13	55.56	55.88	54.67	55.05	6097762
2006-07-14	54.88	55.15	53.10	53.52	6394004
2006-07-17	53.49	54.26	53.44	53.96	3710780
2006-07-18	53.52	53.67	52.36	52.88	5561977
2006-07-19	53.00	54.16	53.00	53.79	6091719
2006-07-20	53.61	54.05	53.32	53.35	2975769
2006-07-21	53.12	53.35	52.45	52.56	5290799
2006-07-24	52.91	53.55	52.62	53.36	4348097
2006-07-25	53.37	54.10	52.76	54.00	3252530
2006-07-26	53.90	53.95	53.01	53.33	3701092
2006-07-27	53.40	53.48	51.23	51.45	5299539
2006-07-28	51.92	52.14	50.70	51.87	4732221
2006-07-31	52.00	52.90	51.81	52.76	3851888
2006-08-01	52.53	52.55	51.59	52.25	3343914
2006-08-02	52.44	52.65	51.64	52.44	2739403
2006-08-03	51.75	52.57	49.99	51.00	7360038
2006-08-04	51.60	52.45	51.36	51.78	4376151
2006-08-07	51.85	51.99	50.89	51.47	3171194
2006-08-08	51.85	52.16	51.37	51.66	3158683
2006-08-09	52.16	52.50	49.99	50.20	3952056
2006-08-10	50.01	51.58	49.42	51.26	4703809
2006-08-11	51.24	51.27	50.26	50.75	4464651
2006-08-14	51.24	52.49	50.97	51.65	3449301
2006-08-15	52.40	52.40	51.25	51.82	3287880
2006-08-16	51.85	52.08	51.20	51.95	3560688
2006-08-17	51.87	52.59	51.46	51.85	4383459
2006-08-18	52.12	52.57	51.45	52.55	3386688
2006-08-21	52.29	52.48	51.36	51.43	4214208
2006-08-22	51.18	52.14	51.18	51.59	3804212
2006-08-23	51.92	51.92	50.36	50.50	3573811
2006-08-24	50.88	50.88	48.78	49.61	6936415
2006-08-25	48.83	48.99	48.36	48.59	5093763
2006-08-28	48.74	49.48	48.44	49.16	3522170
2006-08-29	49.27	49.51	48.30	49.25	3106584
2006-08-30	46.75	47.99	46.00	47.18	23539592
2006-08-31	47.41	47.59	46.55	46.79	8871266
2006-09-01	47.14	47.65	46.93	47.35	4578591
2006-09-05	47.50	48.40	47.37	48.21	4729826
2006-09-06	48.00	48.29	47.60	47.70	4550211
2006-09-07	47.79	48.03	46.94	47.19	4472097
2006-09-08	47.38	48.16	47.14	48.07	4253915
2006-09-11	48.00	49.15	47.68	48.63	5119997
2006-09-12	48.63	50.36	48.35	49.58	5767250
2006-09-13	49.55	50.05	49.00	49.54	4443799
2006-09-14	49.31	50.20	48.81	49.91	4830337
2006-09-15	50.56	51.13	49.52	49.82	7954043
2006-09-18	49.90	49.90	49.12	49.54	3705018
2006-09-19	49.95	50.94	49.67	50.86	5037477
2006-09-20	51.10	52.18	51.03	51.87	6096627
2006-09-21	52.00	52.35	49.55	50.26	7050041
2006-09-22	50.19	50.43	49.81	49.89	3619263
2006-09-25	50.79	51.73	49.75	51.25	5148320
2006-09-26	51.39	51.96	50.25	51.62	6252347
2006-09-27	51.25	51.52	50.15	50.62	7013328
2006-09-28	50.89	50.91	49.57	50.07	6342297
2006-09-29	50.22	50.46	49.60	49.68	4105941
2006-10-02	49.57	49.57	48.50	48.75	5417209
2006-10-03	48.25	49.71	47.89	49.26	7678117
2006-10-04	48.94	50.43	48.51	50.32	5638967
2006-10-05	49.63	50.76	49.02	50.36	7938715
2006-10-06	50.34	50.35	49.22	49.48	4205521
2006-10-09	49.64	50.02	49.15	49.81	2278341
2006-10-10	50.00	50.37	49.50	49.76	3080077
2006-10-11	49.77	50.16	49.29	50.07	3960702
2006-10-12	51.83	54.35	51.39	53.90	18323340
2006-10-13	53.56	53.72	52.96	53.20	4913798
2006-10-16	52.94	53.65	52.80	52.98	4325759
2006-10-17	52.54	53.03	52.31	52.47	3821600
2006-10-18	52.74	53.10	52.00	52.14	4050100
2006-10-19	52.00	52.40	51.43	51.66	3615715
2006-10-20	51.84	51.85	51.07	51.69	3497985
2006-10-23	51.43	52.84	51.43	52.69	5205498
2006-10-24	52.48	52.83	52.20	52.49	3119287
2006-10-25	52.49	53.17	52.02	52.57	5110509
2006-10-26	52.57	53.85	52.50	53.49	3550075
2006-10-27	53.23	53.53	52.88	53.01	2765201
2006-10-30	52.71	53.40	52.62	53.10	2582678
2006-10-31	53.06	53.80	52.92	53.38	4106844
2006-11-01	53.55	53.93	52.50	52.91	4397709
2006-11-02	52.00	53.42	51.50	53.00	6367665
2006-11-03	53.25	53.25	51.40	51.82	4498530
2006-11-06	51.98	52.86	51.90	52.41	2241095
2006-11-07	52.51	53.25	52.25	52.58	2582463
2006-11-08	52.45	52.76	51.95	52.47	3169543
2006-11-09	52.38	52.57	51.66	51.74	2963258
2006-11-10	51.97	53.00	51.72	52.90	2618344
2006-11-13	53.01	53.42	52.05	52.13	2621373
2006-11-14	52.64	53.11	52.30	52.43	5092216
2006-11-15	52.36	53.36	52.36	53.01	2861909
2006-11-16	53.39	53.44	52.53	53.42	2529005
2006-11-17	53.07	53.62	52.88	53.40	3939595
2006-11-20	53.55	54.77	53.52	53.79	4546529
2006-11-21	53.61	54.00	53.44	53.72	1825625
2006-11-22	53.99	54.00	53.23	53.76	1516354
2006-11-24	53.46	53.97	53.30	53.51	962399
2006-11-27	53.86	54.39	53.16	53.39	2570937
2006-11-28	53.36	53.47	52.55	52.90	2686652
2006-11-29	52.90	53.40	52.83	53.30	2369522
2006-11-30	52.80	52.92	52.01	52.30	4309675
2006-12-01	52.28	52.66	51.73	52.20	3215298
2006-12-04	52.11	53.78	52.11	53.39	2945089
2006-12-05	53.68	54.48	53.15	54.40	2989037
2006-12-06	54.50	54.70	53.97	54.43	2031285
2006-12-07	54.43	54.69	53.60	53.68	2161431
2006-12-08	53.74	54.31	53.50	53.69	1853046
2006-12-11	53.75	54.42	53.41	54.06	2077591
2006-12-12	53.71	54.09	52.99	53.24	3835785
2006-12-13	53.62	53.64	52.71	53.14	3098118
2006-12-14	54.55	55.12	53.83	54.11	9837479
2006-12-15	54.50	54.57	53.64	53.73	5714253
2006-12-18	53.95	54.19	53.65	53.81	3932316
2006-12-19	53.66	53.70	52.95	53.28	4070459
2006-12-20	53.20	53.45	52.84	52.93	2478840
2006-12-21	53.09	53.30	52.16	52.33	2168660
2006-12-22	52.27	52.58	51.95	52.20	1749857
2006-12-26	52.51	52.89	52.20	52.69	1794630
2006-12-27	53.00	53.55	52.75	53.40	3185958
2006-12-28	53.17	53.41	52.98	53.10	1646170
2006-12-29	52.78	53.39	52.66	52.87	1574217
2007-01-03	53.35	54.09	52.43	52.84	3896011
2007-01-04	53.44	54.22	53.02	54.07	3988582
2007-01-05	54.15	54.24	53.11	53.41	3545123
2007-01-08	53.17	53.81	53.12	53.63	2978110
2007-01-09	53.63	54.16	53.60	54.03	3212859
2007-01-10	53.67	54.43	53.46	54.41	3842654
2007-01-11	54.41	55.42	54.22	55.32	3429500
2007-01-12	54.99	56.06	54.99	55.95	3538864
2007-01-16	55.90	56.24	55.70	56.24	3041971
2007-01-17	56.00	56.79	55.93	56.68	4804724
2007-01-18	56.68	57.25	56.46	56.90	3676537
2007-01-19	56.66	56.98	56.42	56.77	2818486
2007-01-22	56.62	56.74	55.89	56.34	3358037
2007-01-23	56.37	57.14	56.12	56.44	2775461
2007-01-24	56.50	57.18	56.48	57.06	2026362
2007-01-25	56.83	56.97	55.58	55.73	2537374
2007-01-26	55.85	55.85	55.14	55.36	1843240
2007-01-29	55.00	55.89	54.66	55.27	3074060
2007-01-30	55.58	55.83	54.98	55.30	2177466
2007-01-31	55.49	56.52	55.03	56.16	3101270
2007-02-01	56.25	56.88	56.09	56.39	2177159
2007-02-02	56.51	56.72	55.80	56.01	2224316
2007-02-05	56.00	56.70	55.86	56.21	3319277
2007-02-06	56.53	57.04	56.41	56.57	1675461
2007-02-07	56.62	57.45	56.62	57.13	2986939
2007-02-08	56.04	57.09	55.68	56.62	5392457
2007-02-09	56.78	56.88	55.85	55.98	2522788
2007-02-12	56.68	56.70	55.64	55.80	2442939
2007-02-13	56.14	56.62	55.90	56.46	2346769
2007-02-14	56.51	57.15	56.34	57.05	2246277
2007-02-15	56.89	57.90	56.76	57.90	3241554
2007-02-16	57.72	58.10	57.57	57.80	3756584
2007-02-20	57.97	58.70	57.60	58.28	3535244
2007-02-21	58.09	58.28	57.82	58.18	1881978
2007-02-22	58.33	58.33	57.55	58.09	2099605
2007-02-23	58.10	58.19	57.27	57.47	3151961
2007-02-26	57.92	58.07	56.97	57.40	2733212
2007-02-27	56.94	57.12	55.36	55.40	4853094
2007-02-28	55.80	56.25	55.05	55.89	5120135
2007-03-01	55.10	56.39	54.77	56.00	4399455
2007-03-02	55.50	56.74	55.50	55.75	4694389
2007-03-05	55.28	56.13	55.23	55.25	3807738
2007-03-06	55.71	56.09	55.16	55.72	3297537
2007-03-07	55.99	56.53	55.72	56.12	3139540
2007-03-08	55.48	56.46	54.05	54.26	12787279
2007-03-09	54.44	54.53	53.50	54.34	7836030
2007-03-12	54.18	54.37	53.28	53.65	6275523
2007-03-13	53.24	53.92	52.57	52.96	6579171
2007-03-14	52.82	53.15	51.52	52.53	7117967
2007-03-15	52.40	53.48	52.40	53.19	3777277
2007-03-16	53.02	53.55	52.77	52.98	5570159
2007-03-19	53.10	53.72	52.95	53.24	3162593
2007-03-20	53.38	53.38	52.71	53.18	5226619
2007-03-21	53.15	54.55	53.09	54.34	4189713
2007-03-22	54.51	54.66	53.97	54.24	3683381
2007-03-23	54.19	55.02	54.09	54.56	2715749
2007-03-26	54.44	54.53	53.69	54.52	2799806
2007-03-27	54.27	54.37	53.81	54.13	2840079
2007-03-28	53.76	54.29	53.17	53.71	3697040
2007-03-29	54.14	54.20	53.24	53.70	3497871
2007-03-30	53.57	53.92	53.03	53.84	4306362
2007-04-02	53.35	54.02	53.35	53.91	4549046
2007-04-03	53.99	55.00	53.84	54.55	4584615
2007-04-04	54.70	54.70	54.09	54.45	3446197
2007-04-05	54.50	55.12	54.27	54.88	2787877
2007-04-09	55.00	55.09	54.53	54.82	2301433
2007-04-10	54.81	55.08	54.34	54.67	2451244
2007-04-11	54.61	54.78	53.84	54.03	3901111
2007-04-12	54.68	55.04	53.75	54.68	3707779
2007-04-13	54.77	54.77	53.81	54.16	2628600
2007-04-16	54.33	54.46	54.00	54.40	2832155
2007-04-17	55.40	56.03	55.17	55.60	5959391
2007-04-18	55.22	55.70	54.80	55.02	3553499
2007-04-19	54.74	55.43	54.71	55.32	3287009
2007-04-20	55.87	56.07	54.85	55.12	6217984
2007-04-23	55.10	55.32	54.60	54.88	2766766
2007-04-24	54.58	54.60	54.03	54.25	3961976
2007-04-25	54.34	54.52	53.93	54.27	3556916
2007-04-26	54.06	54.36	53.96	54.04	2697516
2007-04-27	54.01	54.57	53.66	54.46	4273671
2007-04-30	54.36	54.68	53.56	53.57	4180028
2007-05-01	53.58	53.91	53.11	53.46	3904699
2007-05-02	53.42	54.28	53.29	53.35	2799309
2007-05-03	53.64	53.83	53.00	53.14	3976283
2007-05-04	53.41	54.01	53.29	53.79	4429586
2007-05-07	53.95	54.38	53.78	54.08	2498360
2007-05-08	54.39	54.64	54.29	54.61	4471384
2007-05-09	54.58	55.15	54.45	54.94	5123064
2007-05-10	55.46	56.21	54.61	54.95	5204807
2007-05-11	54.55	55.64	54.47	54.97	3287726
2007-05-14	55.01	55.39	54.54	54.70	4047002
2007-05-15	54.85	55.18	54.07	54.21	3568964
2007-05-16	54.37	54.82	54.05	54.81	3004409
2007-05-17	54.83	55.86	54.74	55.58	3660043
2007-05-18	55.92	56.41	55.66	56.41	3785472
2007-05-21	56.41	56.49	55.46	55.77	3543796
2007-05-22	55.59	56.10	55.44	55.95	6029621
2007-05-23	56.39	56.86	55.96	56.02	4089848
2007-05-24	56.10	56.82	55.99	56.30	4900972
2007-05-25	56.48	56.70	56.11	56.40	3398999
2007-05-29	56.30	56.98	56.23	56.57	3268946
2007-05-30	56.31	56.58	55.91	56.53	3169456
2007-05-31	56.12	57.45	55.97	56.47	7051746
2007-06-01	56.54	56.90	55.49	56.29	4948847
2007-06-04	55.96	56.69	55.91	56.12	2748824
2007-06-05	55.83	55.90	55.15	55.45	2962306
2007-06-06	55.30	56.03	54.85	55.82	4983079
2007-06-07	56.02	56.30	55.26	55.26	6938576
2007-06-08	55.15	56.24	55.15	56.01	3979495
2007-06-11	55.72	55.91	55.32	55.70	3129774
2007-06-12	55.18	55.73	55.11	55.16	2497100
2007-06-13	55.15	55.97	55.11	55.97	2841148
2007-06-14	55.81	56.10	55.60	55.76	2303223
2007-06-15	56.21	56.43	56.02	56.09	3865921
2007-06-18	55.91	56.44	55.91	56.00	2357806
2007-06-19	55.72	56.41	55.71	56.33	3411309
2007-06-20	56.41	56.82	55.90	56.35	3721021
2007-06-21	56.19	57.23	55.90	57.19	4933266
2007-06-22	56.89	57.58	56.70	57.17	4555611
2007-06-25	57.20	57.37	56.71	57.20	4001037
2007-06-26	57.25	57.49	57.06	57.33	5055850
2007-06-27	57.14	58.48	57.07	58.38	4680157
2007-06-28	58.43	58.73	57.92	58.22	3739663
2007-06-29	58.56	59.09	58.28	58.52	5021084
2007-07-02	59.50	60.31	59.43	60.25	4435532
2007-07-03	59.92	60.28	59.54	60.08	2887317
2007-07-05	60.01	60.20	59.61	60.12	3085009
2007-07-06	60.27	61.67	60.16	61.44	4270285
2007-07-09	61.63	61.63	60.97	61.36	4354280
2007-07-10	61.00	61.00	59.92	60.51	4773219
2007-07-11	60.35	60.86	60.24	60.72	3568316
2007-07-12	60.75	61.85	60.42	61.74	5249835
2007-07-13	61.75	63.07	61.26	62.98	4582697
2007-07-16	62.60	62.82	61.66	61.85	3022847
2007-07-17	61.79	62.47	61.66	62.13	3738971
2007-07-18	62.10	62.72	62.01	62.42	3953893
2007-07-19	62.74	62.75	61.85	62.18	3089048
2007-07-20	62.18	62.20	60.98	61.25	3686550
2007-07-23	61.64	61.73	60.77	60.90	2602366
2007-07-24	60.89	62.04	59.95	60.15	5152431
2007-07-25	60.60	60.62	59.51	60.30	3541029
2007-07-26	59.60	60.03	58.34	59.05	6319476
2007-07-27	59.24	59.82	58.47	58.57	5131012
2007-07-30	58.57	59.57	58.51	59.48	6304895
2007-07-31	59.62	61.06	59.62	59.80	5861507
2007-08-01	60.00	61.12	59.00	60.12	6664140
2007-08-02	60.12	60.97	59.95	60.84	4209430
2007-08-03	60.74	61.77	60.41	60.49	6106006
2007-08-06	61.02	62.96	60.54	62.93	4649789
2007-08-07	62.50	64.82	62.49	64.39	7916828
2007-08-08	65.00	65.12	63.92	64.95	6706758
2007-08-09	64.49	65.57	63.24	63.24	6793362
2007-08-10	63.00	64.04	62.50	63.25	5193633
2007-08-13	63.00	63.53	60.00	61.78	4152212
2007-08-14	61.52	61.76	60.72	60.80	4332696
2007-08-15	60.90	60.90	58.29	58.49	6956031
2007-08-16	58.20	59.55	57.24	59.23	6470745
2007-08-17	59.70	60.54	57.80	58.37	9738541
2007-08-20	58.39	59.29	57.33	57.93	5438408
2007-08-21	58.20	60.45	58.02	60.28	5423835
2007-08-22	60.65	61.64	60.41	61.26	3369128
2007-08-23	61.54	61.73	60.57	60.85	3881323
2007-08-24	61.04	61.70	60.67	61.68	2273984
2007-08-27	61.68	61.88	61.01	61.03	2294631
2007-08-28	60.86	61.03	58.83	59.00	4337020
2007-08-29	59.45	61.34	59.23	61.31	3218781
2007-08-30	60.71	61.49	60.57	61.02	2108215
2007-08-31	61.40	62.19	61.30	61.75	2462809
2007-09-04	61.96	62.18	61.40	61.61	2382030
2007-09-05	58.24	59.47	57.88	59.00	13475657
2007-09-06	59.49	59.61	56.09	58.29	6377021
2007-09-07	57.80	57.82	56.66	57.00	6050944
2007-09-10	57.09	57.98	56.50	57.24	4859775
2007-09-11	57.62	58.89	57.52	58.59	4301700
2007-09-12	58.35	59.08	58.06	58.48	2841379
2007-09-13	58.90	60.30	58.56	59.95	4344680
2007-09-14	59.66	60.28	59.18	59.96	3167189
2007-09-17	59.59	60.25	59.09	59.51	2825620
2007-09-18	59.92	62.54	59.92	61.82	5156158
2007-09-19	61.84	62.74	61.50	61.92	3882407
2007-09-20	61.53	61.80	60.65	61.15	4020091
2007-09-21	61.27	61.48	60.29	60.72	5831665
2007-09-24	60.63	60.78	59.72	60.25	3798388
2007-09-25	58.85	59.61	58.17	59.38	5152877
2007-09-26	59.61	60.90	59.50	60.69	4334622
2007-09-27	60.72	61.29	60.70	61.12	2786752
2007-09-28	61.34	62.02	61.21	61.37	4080842
2007-10-01	61.52	62.20	61.22	61.81	3953119
2007-10-02	61.92	62.00	61.16	61.62	3904995
2007-10-03	61.35	62.97	61.35	61.92	3020382
2007-10-04	62.20	62.68	61.95	62.09	2375662
2007-10-05	62.62	64.00	62.53	63.27	3691506
2007-10-08	63.60	64.24	63.38	63.71	2658134
2007-10-09	63.74	63.95	62.69	63.31	3992710
2007-10-10	68.32	69.95	67.22	69.13	27403792
2007-10-11	68.93	70.55	68.80	69.24	7133631
2007-10-12	68.16	68.49	67.55	68.00	6862489
2007-10-15	67.80	67.90	65.86	66.57	5391794
2007-10-16	66.45	66.52	65.39	65.95	4376406
2007-10-17	66.63	66.95	65.77	66.52	4546249
2007-10-18	66.41	66.94	65.70	66.53	2731420
2007-10-19	66.43	66.88	65.33	65.70	5402842
2007-10-22	65.34	67.50	65.24	67.05	4515040
2007-10-23	67.05	67.25	65.57	66.19	3497270
2007-10-24	65.72	65.93	64.30	65.24	4713667
2007-10-25	65.60	66.47	64.01	64.82	6781716
2007-10-26	65.29	66.07	64.66	65.53	2850509
2007-10-29	65.30	69.04	65.30	67.00	3376032
2007-10-30	66.99	67.60	66.75	67.15	2503982
2007-10-31	67.25	67.63	65.78	67.26	3819030
2007-11-01	66.70	67.05	64.77	64.86	4383366
2007-11-02	65.36	66.14	63.15	65.58	6153838
2007-11-05	65.13	66.29	65.01	65.92	3732698
2007-11-06	65.80	67.39	65.80	67.29	4472378
2007-11-07	66.85	67.19	65.90	66.15	3690008
2007-11-08	67.06	68.00	64.93	66.58	5856211
2007-11-09	66.59	66.71	65.00	65.29	4290632
2007-11-12	65.17	67.19	65.17	65.73	4463578
2007-11-13	66.25	67.50	65.73	67.41	5844178
2007-11-14	68.00	68.09	65.94	66.06	4519748
2007-11-15	65.94	67.31	65.71	66.34	4668791
2007-11-16	66.59	67.07	65.87	66.80	4407328
2007-11-19	66.65	67.08	66.09	66.46	4476647
2007-11-20	66.75	67.76	65.05	66.33	5155943
2007-11-21	66.50	67.27	65.94	66.07	3721422
2007-11-23	66.33	67.45	66.28	66.97	2076240
2007-11-26	67.38	67.38	65.36	65.38	3653839
2007-11-27	65.38	67.25	65.38	65.95	3905753
2007-11-28	66.81	67.46	65.91	66.98	5522091
2007-11-29	66.96	67.56	66.50	67.09	3399363
2007-11-30	68.00	68.33	67.05	67.40	4935991
2007-12-03	67.40	67.91	66.72	66.94	3641048
2007-12-04	66.76	69.42	66.66	69.17	5067424
2007-12-05	69.95	70.88	68.93	69.65	6381502
2007-12-06	69.05	71.19	69.00	70.83	6545979
2007-12-07	71.06	72.68	71.00	71.83	5401178
2007-12-10	72.45	72.56	70.80	71.25	4611155
2007-12-11	71.12	72.22	69.85	69.96	4819317
2007-12-12	71.29	71.36	69.41	70.19	6843547
2007-12-13	65.52	69.84	65.10	68.54	17559860
2007-12-14	68.25	69.10	67.60	68.49	7735258
2007-12-17	68.39	69.00	68.08	68.17	2972074
2007-12-18	68.65	68.88	67.50	68.45	3273586
2007-12-19	68.67	68.67	67.61	68.40	2743809
2007-12-20	69.02	69.09	68.00	68.89	3112092
2007-12-21	69.55	70.08	69.35	70.08	5917287
2007-12-24	70.39	71.00	70.08	70.76	1093452
2007-12-26	70.99	70.99	69.55	70.59	2083576
2007-12-27	70.62	70.90	69.75	69.86	2094970
2007-12-28	70.15	70.72	69.81	70.22	1910794
2007-12-31	70.22	70.45	69.73	69.76	1862105
2008-01-02	69.63	69.66	68.11	68.14	3735981
2008-01-03	68.52	68.88	66.91	67.12	3500916
2008-01-04	66.90	66.90	65.38	65.65	4936117
2008-01-07	65.65	66.64	64.80	65.98	3973471
2008-01-08	66.01	66.87	64.91	64.97	5856570
2008-01-09	65.27	67.35	64.90	67.27	8802362
2008-01-10	66.53	70.45	66.27	69.86	10950451
2008-01-11	69.38	69.49	66.00	66.43	8229538
2008-01-14	66.98	66.98	63.62	64.71	10121747
2008-01-15	64.06	64.61	63.71	63.98	6862240
2008-01-16	64.00	65.10	63.73	64.10	9600581
2008-01-17	64.09	65.56	64.08	64.30	7161122
2008-01-18	63.72	65.83	63.65	64.53	7358067
2008-01-22	62.73	66.80	62.38	66.06	9821801
2008-01-23	65.31	69.00	64.72	68.61	10043668
2008-01-24	68.38	68.40	66.10	67.15	6217906
2008-01-25	67.29	67.98	65.40	65.46	5562843
2008-01-28	65.38	66.37	65.00	66.36	5407808
2008-01-29	66.50	66.80	65.31	66.68	5705133
2008-01-30	66.54	67.60	65.66	66.10	5765908
2008-01-31	65.63	69.58	65.32	67.94	7975178
2008-02-01	68.11	68.42	66.97	67.79	6057258
2008-02-04	67.99	68.23	66.52	66.98	4288041
2008-02-05	65.92	66.87	64.43	64.87	6934229
2008-02-06	65.26	65.59	63.69	63.71	7393930
2008-02-07	64.32	65.39	63.31	64.75	8460595
2008-02-08	64.61	65.60	62.95	63.24	7423367
2008-02-11	63.27	64.25	62.98	64.00	4825073
2008-02-12	64.43	65.54	64.01	64.41	4451821
2008-02-13	65.19	65.85	64.65	65.68	4922946
2008-02-14	65.74	65.99	63.73	64.01	4277345
2008-02-15	63.60	63.98	63.11	63.92	4250843
2008-02-19	64.67	64.75	62.48	62.83	3887108
2008-02-20	62.50	65.00	62.48	64.56	4912163
2008-02-21	64.89	66.00	64.54	64.97	6183416
2008-02-22	65.31	66.10	64.82	66.02	4368528
2008-02-25	66.02	66.50	65.27	65.63	5985998
2008-02-26	65.61	67.18	65.44	66.46	6913769
2008-02-27	64.85	65.00	62.91	64.49	10424434
2008-02-28	64.19	64.64	62.56	63.10	5432668
2008-02-29	62.83	63.25	61.64	61.92	5399215
2008-03-03	61.91	63.20	61.69	62.51	6204930
2008-03-04	62.09	62.97	61.63	62.39	6800728
2008-03-05	61.67	62.58	60.28	60.83	13979763
2008-03-06	61.36	61.42	60.00	60.04	6139669
2008-03-07	60.00	61.28	59.94	60.30	5712547
2008-03-10	60.47	61.04	59.97	60.25	4897779
2008-03-11	61.08	62.63	60.86	62.62	5926480
2008-03-12	62.62	63.73	62.39	62.60	6355069
2008-03-13	61.84	62.68	61.38	62.17	7257217
2008-03-14	62.58	62.85	60.09	60.86	6801412
2008-03-17	60.40	60.89	59.66	60.36	5412986
2008-03-18	61.22	61.75	60.01	61.67	5704796
2008-03-19	61.33	62.71	60.88	60.88	5412344
2008-03-20	60.92	63.80	60.88	63.42	5915646
2008-03-24	63.48	65.62	63.48	65.50	6461142
2008-03-25	65.89	67.12	65.20	66.59	7618111
2008-03-26	66.50	66.93	65.86	66.62	5810677
2008-03-27	67.10	67.95	65.17	65.26	5307317
2008-03-28	64.98	65.06	64.26	64.37	3115934
2008-03-31	64.92	65.39	63.74	64.97	4127740
2008-04-01	65.18	66.87	65.11	66.49	5743119
2008-04-02	65.94	66.93	65.74	66.25	3978424
2008-04-03	66.13	67.05	66.02	66.87	3128467
2008-04-04	66.44	66.97	66.20	66.45	3712722
2008-04-07	66.50	67.14	65.92	66.30	2926999
2008-04-08	65.97	67.13	65.97	66.93	3068289
2008-04-09	67.02	67.40	65.40	66.03	2997865
2008-04-10	66.17	67.28	65.93	66.52	4891426
2008-04-11	66.47	66.50	65.51	65.70	4058403
2008-04-14	65.85	65.99	65.09	65.32	2593586
2008-04-15	65.36	65.87	64.97	65.72	2661306
2008-04-16	65.85	67.42	65.52	67.24	4910038
2008-04-17	67.43	68.59	67.14	68.49	4911118
2008-04-18	69.20	69.88	68.95	69.43	4980969
2008-04-21	69.03	69.37	68.25	69.11	2802067
2008-04-22	68.65	69.20	67.36	68.08	3396414
2008-04-23	68.22	69.83	67.77	69.60	4142807
2008-04-24	69.25	70.84	68.91	70.22	5546762
2008-04-25	70.38	71.69	70.00	71.54	4626787
2008-04-28	71.21	71.67	70.69	70.83	3576057
2008-04-29	70.66	71.41	70.27	71.00	3183051
2008-04-30	70.99	72.24	70.41	71.25	5120092
2008-05-01	70.78	72.93	70.25	72.00	4656656
2008-05-02	72.50	72.80	70.98	72.14	4448764
2008-05-05	72.27	72.90	71.86	72.43	3415657
2008-05-06	71.90	72.96	71.50	72.65	3538455
2008-05-07	72.83	74.08	71.92	72.08	3671770
2008-05-08	72.40	72.40	70.90	71.20	4701009
2008-05-09	70.65	71.96	70.50	71.44	2782494
2008-05-12	71.69	73.91	71.53	73.68	3528870
2008-05-13	73.99	74.08	72.82	73.98	3767906
2008-05-14	74.47	75.23	73.98	74.22	4170946
2008-05-15	74.15	74.47	73.56	74.45	3612446
2008-05-16	74.36	74.36	72.20	73.27	5690227
2008-05-19	73.41	73.75	71.87	72.11	3963387
2008-05-20	71.93	72.10	71.00	71.39	3740447
2008-05-21	71.89	71.96	68.90	69.39	6635294
2008-05-22	69.43	71.01	69.30	70.76	6521069
2008-05-23	70.52	71.65	69.54	71.32	6182007
2008-05-27	71.53	73.24	71.36	72.59	6240046
2008-05-28	73.06	74.41	72.72	73.24	6563598
2008-05-29	73.83	74.75	70.67	72.98	8817517
2008-05-30	72.50	72.97	70.98	71.32	5908878
2008-06-02	71.45	71.46	69.83	70.33	7115287
2008-06-03	70.44	71.07	69.66	70.04	5971048
2008-06-04	69.71	71.03	69.27	70.81	4615785
2008-06-05	71.53	73.57	71.48	73.50	6103358
2008-06-06	72.95	72.95	71.00	71.19	6308397
2008-06-09	71.22	72.47	70.91	71.33	5510411
2008-06-10	70.88	71.02	69.78	70.46	6617283
2008-06-11	70.22	70.48	68.75	68.87	5865055
2008-06-12	69.36	69.92	67.14	68.20	8404329
2008-06-13	68.60	70.34	68.50	70.32	6889186
2008-06-16	69.84	71.08	69.39	70.42	3972614
2008-06-17	70.61	70.84	69.69	69.93	3639266
2008-06-18	69.56	69.78	68.65	68.96	5099799
2008-06-19	68.71	70.70	68.71	70.24	4711639
2008-06-20	69.99	70.11	68.18	68.73	5459987
2008-06-23	69.07	69.79	68.19	68.44	5222726
2008-06-24	68.02	70.12	67.85	69.26	5187349
2008-06-25	69.40	71.93	69.40	70.89	7661176
2008-06-26	69.66	70.13	68.94	69.03	6761384
2008-06-27	69.66	70.90	69.19	70.26	9101829
2008-06-30	70.00	71.99	69.00	70.14	7608032
2008-07-01	69.42	72.74	69.21	72.55	8572806
2008-07-02	72.65	73.94	72.04	72.13	5225724
2008-07-03	72.61	73.09	71.62	72.23	2633336
2008-07-07	72.82	73.50	71.83	72.87	5206616
2008-07-08	72.74	74.89	72.74	74.66	5980251
2008-07-09	74.71	74.72	72.13	72.15	5511396
2008-07-10	71.64	72.04	70.02	70.86	7238165
2008-07-11	70.12	70.70	68.79	69.83	5146619
2008-07-14	70.67	70.68	69.02	69.57	5260085
2008-07-15	69.14	70.31	67.71	69.57	7814395
2008-07-16	70.01	72.93	68.93	72.58	7751579
2008-07-17	73.00	74.26	71.25	74.13	6776405
2008-07-18	74.12	74.15	71.96	72.23	7249482
2008-07-21	72.14	73.09	69.47	69.66	6270541
2008-07-22	69.86	72.05	69.51	72.00	7971839
2008-07-23	63.09	66.66	62.31	63.43	40332571
2008-07-24	63.10	64.10	62.67	62.98	11113780
2008-07-25	63.32	63.35	61.45	61.76	8608899
2008-07-28	61.60	61.95	60.24	60.35	8307389
2008-07-29	60.35	62.16	60.32	61.78	9240688
2008-07-30	61.81	63.40	61.71	63.00	12036549
2008-07-31	62.33	63.75	62.11	62.68	6712472
2008-08-01	63.11	63.27	61.77	62.20	5736376
2008-08-04	62.18	63.05	61.59	62.52	4223277
2008-08-05	63.17	65.00	63.16	64.63	6882972
2008-08-06	64.22	65.90	64.08	65.72	7900224
2008-08-07	65.16	66.61	65.02	65.82	8414282
2008-08-08	66.11	67.27	66.06	66.99	7178641
2008-08-11	66.95	68.97	66.37	67.10	6363403
2008-08-12	66.79	68.20	66.52	67.78	5147352
2008-08-13	67.31	67.50	66.03	66.95	5372196
2008-08-14	66.41	67.98	66.26	67.14	4225673
2008-08-15	67.47	68.34	67.29	68.00	4690430
2008-08-18	68.10	68.49	67.06	67.41	4119511
2008-08-19	67.40	67.65	65.76	66.46	4898488
2008-08-20	66.30	66.73	65.36	65.94	3761669
2008-08-21	65.50	66.39	65.24	66.25	2984278
2008-08-22	66.56	67.75	66.54	67.43	3510234
2008-08-25	67.45	67.49	66.28	66.45	3202194
2008-08-26	66.42	66.73	65.60	66.52	2621989
2008-08-27	66.35	67.17	65.87	66.71	2850969
2008-08-28	66.86	67.93	66.84	67.81	3031421
2008-08-29	67.14	67.65	66.95	67.06	2831731
2008-09-02	68.15	69.44	68.03	68.26	5241788
2008-09-03	67.00	68.50	66.52	68.33	5869293
2008-09-04	67.90	68.98	67.36	67.36	6169252
2008-09-05	67.09	68.63	66.41	68.44	5903647
2008-09-08	69.44	70.90	68.78	68.93	8855437
2008-09-09	69.24	69.78	68.49	68.63	6779902
2008-09-10	68.82	70.26	68.60	69.43	6010352
2008-09-11	68.92	70.42	68.42	70.37	6455258
2008-09-12	70.14	70.14	68.81	69.55	5410755
2008-09-15	68.66	70.00	68.17	68.95	6569342
2008-09-16	67.90	69.86	67.85	68.88	10797591
2008-09-17	67.95	68.30	65.34	65.37	11423255
2008-09-18	65.75	70.16	64.65	68.23	11588550
2008-09-19	71.00	71.00	30.70	66.09	10335762
2008-09-22	66.55	66.57	64.25	64.32	6314620
2008-09-23	64.62	65.48	64.02	64.16	4407581
2008-09-24	64.08	65.23	63.36	64.79	3557375
2008-09-25	64.89	66.67	64.76	65.98	5293592
2008-09-26	64.52	66.32	64.52	66.29	4508025
2008-09-29	65.95	66.50	62.00	63.20	7244117
2008-09-30	63.66	65.37	63.00	64.93	5083359
2008-10-01	64.00	65.00	63.64	64.69	3860122
2008-10-02	64.31	64.44	61.33	61.92	6284735
2008-10-03	63.69	65.12	62.29	62.60	7769098
2008-10-06	60.72	62.00	57.11	60.47	9509357
2008-10-07	60.45	61.42	57.05	57.80	9820560
2008-10-08	54.00	58.80	53.35	57.06	13645688
2008-10-09	57.41	58.01	52.70	54.40	7837598
2008-10-10	53.13	55.99	51.00	53.90	12410303
2008-10-13	56.10	59.69	55.75	59.52	8434207
2008-10-14	61.09	61.52	57.11	58.41	7996760
2008-10-15	57.23	57.90	53.00	53.61	7663252
2008-10-16	54.03	58.14	52.45	57.79	10619075
2008-10-17	56.76	59.94	52.77	57.98	8423346
2008-10-20	59.31	59.31	56.00	58.08	6356613
2008-10-21	57.04	58.59	55.57	55.86	7081329
2008-10-22	54.83	55.18	52.09	53.55	6863602
2008-10-23	53.42	53.68	49.68	52.21	8923806
2008-10-24	48.81	52.06	48.66	50.93	5104052
2008-10-27	50.03	53.48	49.59	51.90	7448336
2008-10-28	53.95	57.86	52.29	57.48	9123846
2008-10-29	57.08	59.48	54.84	56.88	8172292
2008-10-30	57.99	58.52	55.89	56.97	6785888
2008-10-31	57.00	58.43	56.04	57.01	6047272
2008-11-03	56.53	56.83	52.78	53.47	8809597
2008-11-04	54.34	55.99	53.33	55.09	8035660
2008-11-05	54.87	55.54	53.57	53.71	5565315
2008-11-06	53.00	54.89	52.90	53.51	9811663
2008-11-07	53.87	54.41	52.89	54.07	4063819
2008-11-10	54.63	55.15	52.29	53.00	5312788
2008-11-11	52.25	53.27	50.88	52.28	5035585
2008-11-12	51.00	51.17	48.57	48.78	7948683
2008-11-13	48.64	49.98	45.29	49.97	11220324
2008-11-14	48.98	50.68	47.59	48.06	7233803
2008-11-17	47.34	48.99	47.25	47.31	5252330
2008-11-18	47.32	47.76	45.08	46.76	7754145
2008-11-19	46.72	47.64	45.13	45.27	6165628
2008-11-20	45.00	48.25	44.85	44.99	9612480
2008-11-21	45.22	46.91	43.88	46.71	10862833
2008-11-24	46.87	49.97	46.45	49.45	8242615
2008-11-25	50.17	51.68	49.46	50.67	7454509
2008-11-26	49.65	51.67	49.60	51.45	4421806
2008-11-28	51.35	51.68	50.66	51.47	1560169
2008-12-01	50.73	50.76	47.88	47.91	5559872
2008-12-02	48.50	50.20	47.76	50.10	6143911
2008-12-03	49.00	52.22	48.73	51.42	7902119
2008-12-04	50.97	53.35	50.51	52.75	9864688
2008-12-05	52.17	55.89	51.86	55.58	8656696
2008-12-08	55.39	56.27	54.46	55.19	7387268
2008-12-09	55.06	55.16	52.46	53.10	7886901
2008-12-10	52.86	53.97	51.89	53.69	7261116
2008-12-11	52.25	53.47	50.70	52.06	10660796
2008-12-12	51.36	54.09	51.36	53.40	6796348
2008-12-15	53.29	53.40	51.54	52.74	4868621
2008-12-16	53.00	53.44	52.32	53.03	8212686
2008-12-17	52.69	54.46	52.69	53.94	6904387
2008-12-18	54.37	54.74	53.60	54.15	5055957
2008-12-19	54.59	55.00	53.38	53.79	6567451
2008-12-22	54.29	54.35	51.75	52.72	4977855
2008-12-23	52.37	53.33	51.25	51.47	3533655
2008-12-24	51.92	52.06	51.57	51.69	1123388
2008-12-26	51.49	52.00	51.29	51.47	1218121
2008-12-29	51.35	51.82	50.58	50.83	2413886
2008-12-30	50.83	51.50	50.40	51.13	2355942
2008-12-31	51.20	52.83	51.13	52.50	4939549
2009-01-02	52.44	53.50	52.05	53.35	3687125
2009-01-05	53.18	53.62	51.80	52.29	5892557
2009-01-06	52.52	52.58	51.08	51.45	6472868
2009-01-07	51.00	51.35	49.69	50.12	6869987
2009-01-08	49.55	51.90	49.38	50.65	7287023
2009-01-09	50.24	50.98	48.91	49.14	4577101
2009-01-12	49.59	50.13	48.92	49.43	4812852
2009-01-13	49.06	50.36	48.55	48.94	6310359
2009-01-14	48.35	48.58	47.44	47.63	7907051
2009-01-15	47.52	48.94	47.25	48.47	6015852
2009-01-16	49.31	49.31	47.86	48.80	6413782
2009-01-20	49.17	49.21	47.15	47.22	7370273
2009-01-21	47.26	48.04	46.58	47.90	6242812
2009-01-22	47.55	47.88	46.67	47.45	6144895
2009-01-23	46.90	47.51	46.21	46.97	4915746
2009-01-26	47.48	48.03	46.94	47.35	4092137
2009-01-27	47.39	48.08	47.08	47.90	4085393
2009-01-28	48.07	48.52	47.39	47.81	5163366
2009-01-29	47.99	48.00	46.34	46.45	4706578
2009-01-30	46.55	46.66	44.79	45.03	6682788
2009-02-02	44.78	45.67	44.53	45.30	4783594
2009-02-03	45.47	46.18	44.87	46.12	5326355
2009-02-04	42.74	43.50	41.83	42.98	20971816
2009-02-05	42.85	43.96	42.41	43.83	9886073
2009-02-06	44.10	45.48	44.00	45.21	8262897
2009-02-09	44.78	45.41	44.57	45.17	5336972
2009-02-10	44.80	45.60	43.78	43.97	6590377
2009-02-11	44.17	44.46	43.08	43.54	4778752
2009-02-12	43.50	44.39	42.89	44.32	6572927
2009-02-13	44.28	44.29	42.62	42.76	4873028
2009-02-17	42.15	42.74	41.90	42.12	6194413
2009-02-18	42.20	42.63	41.72	42.38	6191683
2009-02-19	42.74	43.47	42.59	42.62	5451385
2009-02-20	42.53	43.29	42.10	42.76	6996180
2009-02-23	42.80	43.23	41.04	41.17	6430125
2009-02-24	41.12	42.78	41.05	42.55	6084766
2009-02-25	42.22	42.79	41.32	42.00	6932625
2009-02-26	42.35	42.44	41.55	41.55	4907987
2009-02-27	41.29	43.03	41.25	42.34	7385812
2009-03-02	41.71	42.86	40.72	40.84	7625166
2009-03-03	41.31	41.86	40.25	40.69	8139901
2009-03-04	41.11	41.90	40.15	40.81	14475927
2009-03-05	40.54	40.95	39.26	39.56	8941815
2009-03-06	39.58	39.74	38.17	38.98	7087163
2009-03-09	38.44	39.47	38.18	38.44	6474405
2009-03-10	39.03	40.19	38.65	40.14	8580989
2009-03-11	40.12	40.43	39.34	39.56	6356626
2009-03-12	39.96	40.99	39.33	40.86	6027347
2009-03-13	40.99	42.40	40.50	42.20	6387459
2009-03-16	42.13	43.02	42.00	42.12	4879006
2009-03-17	43.09	44.02	42.81	43.98	6168268
2009-03-18	43.90	45.04	43.08	44.46	7082553
2009-03-19	44.60	45.27	44.25	45.12	6798569
2009-03-20	45.57	45.64	44.00	44.83	7207561
2009-03-23	45.48	47.54	45.25	47.54	6274422
2009-03-24	47.42	48.00	46.26	46.25	5045786
2009-03-25	46.51	47.76	45.57	46.81	6118798
2009-03-26	47.37	49.35	47.06	48.46	6826493
2009-03-27	47.68	48.15	47.06	47.40	4866218
2009-03-30	46.56	46.90	45.65	46.25	4478692
2009-03-31	46.48	46.87	45.19	46.32	5363464
2009-04-01	45.67	46.50	45.02	46.35	4637284
2009-04-02	46.82	48.60	46.50	48.07	5122386
2009-04-03	47.86	48.97	47.85	48.91	4225677
2009-04-06	48.16	48.86	47.28	47.74	4338218
2009-04-07	47.03	47.21	46.31	46.39	4585070
2009-04-08	46.66	48.39	46.63	47.70	5340647
2009-04-09	45.85	47.42	45.54	46.90	10597552
2009-04-13	46.92	47.23	46.22	46.41	4185824
2009-04-14	46.11	46.25	45.18	45.35	4675088
2009-04-15	45.37	45.80	45.05	45.66	3677251
2009-04-16	45.77	46.75	45.74	46.23	4668072
2009-04-17	46.10	46.50	45.61	45.77	4742596
2009-04-20	45.35	45.59	44.10	44.34	5403443
2009-04-21	44.48	46.58	44.03	46.46	6380105
2009-04-22	45.92	47.77	45.61	47.07	6135160
2009-04-23	46.60	48.13	46.27	46.83	5553096
2009-04-24	47.19	48.63	46.50	48.17	6728052
2009-04-27	47.93	48.33	47.02	47.64	4138465
2009-04-28	47.10	48.14	46.68	47.07	4414534
2009-04-29	47.89	48.44	47.30	47.67	5845942
2009-04-30	47.92	48.97	47.03	48.60	7554710
2009-05-01	48.39	48.44	47.35	47.69	4440195
2009-05-04	47.80	47.96	47.30	47.71	4743066
2009-05-05	48.14	48.27	47.13	47.65	3848640
2009-05-06	47.82	48.20	46.59	46.87	5077856
2009-05-07	47.66	47.93	45.66	45.93	8111295
2009-05-08	46.50	46.81	45.52	46.60	6487125
2009-05-11	45.70	46.76	45.25	46.02	5168421
2009-05-12	46.57	47.25	45.77	46.91	5375133
2009-05-13	46.25	46.55	45.30	45.65	5929477
2009-05-14	45.80	46.10	44.61	44.80	6583037
2009-05-15	44.78	45.58	44.70	44.75	5187315
2009-05-18	45.21	46.17	45.06	46.09	4242983
2009-05-19	46.23	47.74	45.72	47.21	6007580
2009-05-20	48.50	49.61	48.26	48.78	9622140
2009-05-21	48.42	49.28	47.86	48.31	4702682
2009-05-22	48.30	48.83	48.07	48.30	4038567
2009-05-26	47.75	49.92	47.60	49.14	7600086
2009-05-27	48.85	49.70	48.20	48.83	6274069
2009-05-28	47.94	48.79	46.54	47.97	10927536
2009-05-29	48.20	48.52	47.21	48.52	4713223
2009-06-01	49.20	49.98	48.75	49.70	4681051
2009-06-02	49.52	50.14	49.30	49.45	3820613
2009-06-03	49.22	49.25	48.00	48.47	9321586
2009-06-04	47.13	48.00	46.25	47.87	8815429
2009-06-05	48.40	48.59	47.18	47.64	5472992
2009-06-08	47.40	47.84	46.96	47.53	3292923
2009-06-09	47.56	47.96	46.89	47.13	4994109
2009-06-10	47.22	47.45	46.38	46.59	5181798
2009-06-11	46.71	47.05	46.22	46.27	6474774
2009-06-12	46.35	47.10	45.96	47.03	4735611
2009-06-15	46.75	46.83	45.99	46.33	4338661
2009-06-16	46.36	46.54	45.80	45.95	4675279
2009-06-17	46.06	47.20	45.88	46.59	5874911
2009-06-18	46.69	46.86	45.90	46.24	4628460
2009-06-19	46.70	46.70	45.91	46.11	5122885
2009-06-22	45.81	46.22	45.25	45.35	5446713
2009-06-23	46.02	46.05	44.98	45.07	4398028
2009-06-24	45.21	45.33	44.78	45.04	4248496
2009-06-25	44.82	46.34	44.82	46.28	5439703
2009-06-26	46.03	46.60	45.83	46.41	3675733
2009-06-29	46.73	46.80	46.01	46.20	3545548
2009-06-30	46.09	46.29	45.64	45.78	5135929
2009-07-01	45.81	46.38	45.71	45.79	3044033
2009-07-02	45.64	45.64	44.59	44.64	4920606
2009-07-06	44.57	45.79	44.50	45.70	4745788
2009-07-07	45.21	45.44	44.48	44.54	4268007
2009-07-08	44.83	46.11	44.63	46.02	7496435
2009-07-09	46.40	46.50	45.25	45.50	5697585
2009-07-10	45.30	45.51	44.65	44.97	3791366
2009-07-13	44.92	45.12	44.50	44.97	4686577
2009-07-14	44.81	45.17	44.37	45.03	3881517
2009-07-15	45.40	47.00	45.06	46.90	7246686
2009-07-16	46.73	47.59	46.52	47.49	3903905
2009-07-17	47.37	47.49	46.97	47.48	3293517
2009-07-20	47.50	48.50	47.03	48.47	4881123
2009-07-21	48.29	48.59	47.61	48.38	3911864
2009-07-22	48.18	49.09	48.00	48.82	3799264
2009-07-23	48.50	49.23	47.77	48.60	6234109
2009-07-24	48.12	49.24	48.11	49.13	4589691
2009-07-27	48.99	49.13	48.03	48.68	2905195
2009-07-28	48.44	48.92	48.10	48.84	3268846
2009-07-29	48.53	49.41	48.41	48.77	3579527
2009-07-30	49.26	49.73	48.88	49.25	3296023
2009-07-31	49.01	49.93	49.00	49.50	3383954
2009-08-03	49.75	50.04	49.51	50.00	3586828
2009-08-04	49.60	50.00	49.15	49.48	3806091
2009-08-05	49.73	49.75	48.69	49.06	3524312
2009-08-06	48.56	49.36	48.25	48.75	4750192
2009-08-07	49.45	50.24	48.91	50.10	4221233
2009-08-10	49.84	49.96	49.00	49.40	3165211
2009-08-11	49.03	49.39	48.80	48.92	2613087
2009-08-12	48.94	49.49	48.91	49.15	2881055
2009-08-13	49.16	49.20	48.21	48.88	3694551
2009-08-14	48.79	49.03	48.19	48.63	3318298
2009-08-17	48.10	48.39	47.39	47.47	4496211
2009-08-18	47.54	47.90	47.10	47.40	3410779
2009-08-19	47.21	48.07	47.16	47.94	3459102
2009-08-20	48.09	48.09	47.50	47.91	2335738
2009-08-21	48.23	48.82	47.89	48.56	3974726
2009-08-24	48.78	48.78	48.01	48.12	2839529
2009-08-25	48.78	50.08	48.46	49.62	6259421
2009-08-26	49.87	50.36	49.54	50.23	5574874
2009-08-27	49.91	51.65	49.87	51.31	5891057
2009-08-28	51.50	52.00	51.35	51.77	4994066
2009-08-31	51.35	51.70	50.86	50.98	3788763
2009-09-01	51.34	51.37	50.18	50.65	5505551
2009-09-02	50.40	50.82	49.95	50.65	4268006
2009-09-03	54.23	55.23	54.17	54.99	12231715
2009-09-04	54.68	55.53	54.54	55.47	4593304
2009-09-08	56.86	57.00	56.15	56.73	5526410
2009-09-09	56.49	57.08	56.29	57.06	3931084
2009-09-10	57.04	57.05	56.66	56.91	3886869
2009-09-11	56.86	56.99	56.52	56.81	3031454
2009-09-14	56.22	57.02	56.16	56.99	3085172
2009-09-15	56.78	57.00	56.42	56.82	3329923
2009-09-16	56.82	57.77	56.69	57.70	3924075
2009-09-17	57.86	58.23	57.32	57.96	3979102
2009-09-18	58.20	58.20	57.46	57.55	4561607
2009-09-21	57.61	58.73	57.38	58.58	4847765
2009-09-22	58.72	58.86	58.34	58.40	2833802
2009-09-23	57.86	58.80	57.86	57.98	2952337
2009-09-24	58.03	58.24	57.07	57.43	3389377
2009-09-25	57.72	57.72	56.00	56.28	6137050
2009-09-28	56.50	56.66	56.31	56.56	4786127
2009-09-29	56.56	56.93	56.25	56.49	4939531
2009-09-30	57.12	57.44	55.98	56.38	12235871
2009-10-01	56.15	56.69	55.40	55.69	5107192
2009-10-02	55.92	56.68	55.73	56.47	5760718
2009-10-05	56.59	57.25	56.30	56.88	4480170
2009-10-06	57.02	58.37	57.02	57.93	5869177
2009-10-07	59.76	60.30	58.86	59.00	11117256
2009-10-08	59.28	59.38	58.39	58.63	5032717
2009-10-09	58.20	58.69	57.72	58.64	5751816
2009-10-12	58.38	58.83	57.76	58.03	2915609
2009-10-13	57.90	58.87	57.75	58.48	4733835
2009-10-14	59.00	59.00	58.44	58.77	3461373
2009-10-15	58.39	59.04	58.39	58.97	2880352
2009-10-16	58.85	58.90	58.12	58.48	3230647
2009-10-19	58.82	59.35	58.36	59.23	3502444
2009-10-20	59.26	59.27	58.42	59.09	3384297
2009-10-21	58.76	59.25	57.71	57.71	4153285
2009-10-22	57.76	58.49	57.57	58.27	2921647
2009-10-23	58.08	58.43	57.56	57.81	2154448
2009-10-26	57.69	58.36	57.52	57.65	2766574
2009-10-27	57.61	57.82	56.77	57.15	2876730
2009-10-28	57.05	57.50	56.72	56.72	3027031
2009-10-29	57.31	57.94	56.76	57.92	3932015
2009-10-30	57.73	57.95	56.81	56.85	3902694
2009-11-02	56.85	57.88	56.76	57.75	3883938
2009-11-03	57.55	58.37	57.31	57.65	4123224
2009-11-04	57.68	59.27	57.68	58.81	4756843
2009-11-05	58.11	59.49	57.98	59.41	4668664
2009-11-06	59.15	59.66	58.80	59.41	2749263
2009-11-09	58.96	60.46	58.96	60.44	3698179
2009-11-10	59.92	60.40	59.52	60.04	3078670
2009-11-11	60.46	60.69	59.78	60.40	3156452
2009-11-12	60.16	60.65	60.00	60.12	3690434
2009-11-13	60.35	60.63	59.96	60.47	2467594
2009-11-16	60.79	61.25	60.50	61.12	3266309
2009-11-17	61.06	61.23	60.22	60.62	3307486
2009-11-18	60.38	60.83	59.67	60.77	3116860
2009-11-19	60.36	60.59	59.78	60.48	2240729
2009-11-20	60.26	60.84	59.80	60.06	2696336
2009-11-23	60.10	60.86	59.93	60.57	2750505
2009-11-24	60.81	60.83	60.33	60.51	2577965
2009-11-25	60.40	60.99	60.40	60.89	2469780
2009-11-27	59.50	60.51	59.20	60.03	1480275
2009-11-30	60.15	60.29	59.41	59.91	3399138
2009-12-01	60.13	60.79	60.10	60.73	4418544
2009-12-02	60.65	61.15	60.29	60.87	4316392
2009-12-03	59.40	59.57	58.90	59.02	8327102
2009-12-04	59.40	59.99	58.67	59.19	4937273
2009-12-07	59.13	59.74	59.05	59.35	2422372
2009-12-08	58.85	58.96	58.00	58.75	3853376
2009-12-09	58.71	59.00	58.10	58.66	3746319
2009-12-10	59.15	59.36	58.23	58.76	5577523
2009-12-11	59.04	59.49	58.97	59.32	3197277
2009-12-14	59.57	59.72	59.17	59.47	2174888
2009-12-15	59.42	59.47	58.86	58.98	2794832
2009-12-16	59.15	59.50	58.72	58.77	2859575
2009-12-17	58.53	58.58	57.80	57.80	2876780
2009-12-18	58.03	58.46	57.52	58.43	4540784
2009-12-21	58.78	59.55	58.64	59.27	2113935
2009-12-22	59.03	59.80	59.03	59.57	3026194
2009-12-23	59.60	60.31	59.60	60.07	2945699
2009-12-24	60.29	60.60	60.09	60.40	1681340
2009-12-28	60.40	60.75	60.33	60.56	1748245
2009-12-29	60.49	60.69	60.20	60.26	1794416
2009-12-30	60.13	60.49	59.87	60.05	1678473
2009-12-31	60.24	60.30	59.11	59.17	1862816
2010-01-04	59.13	60.07	59.13	59.41	3280136
2010-01-05	59.26	59.42	58.84	59.23	2775802
2010-01-06	59.07	60.05	59.00	60.00	3722838
2010-01-07	60.08	60.44	59.26	59.71	4527524
2010-01-08	59.47	59.61	59.10	59.28	2348272
2010-01-11	59.21	59.42	59.00	59.35	1830333
2010-01-12	59.23	59.39	58.72	59.03	2113234
2010-01-13	59.11	59.59	58.94	59.40	2052097
2010-01-14	59.12	59.25	58.71	58.72	2145635
2010-01-15	58.99	58.99	58.43	58.79	3081708
2010-01-19	59.17	59.28	58.79	58.95	2558607
2010-01-20	58.48	58.68	57.62	58.27	4484750
2010-01-21	58.13	58.60	57.35	57.52	3456728
2010-01-22	57.40	57.96	57.04	57.07	4221256
2010-01-25	57.35	57.82	56.75	57.55	2690504
2010-01-26	57.20	58.48	57.14	57.93	3530432
2010-01-27	57.71	58.04	57.28	57.53	3776135
2010-01-28	57.73	57.82	57.06	57.35	3197007
2010-01-29	57.59	58.54	57.40	57.43	5414003
2010-02-01	57.80	57.92	57.36	57.91	4297937
2010-02-02	58.00	58.88	57.60	58.77	5231475
2010-02-03	58.59	58.95	58.38	58.42	5269084
2010-02-04	58.17	58.94	58.10	58.52	5962605
2010-02-05	58.59	58.90	58.07	58.58	4793748
2010-02-08	58.27	58.78	58.13	58.14	3319738
2010-02-09	58.80	59.00	58.20	58.76	3486817
2010-02-10	58.66	59.32	58.38	59.15	4520414
2010-02-11	58.86	59.78	58.67	59.67	4030760
2010-02-12	59.19	59.42	58.95	59.28	4337558
2010-02-16	59.62	60.85	59.30	60.67	4052524
2010-02-17	60.79	61.30	60.74	61.05	2663023
2010-02-18	60.93	61.13	60.58	60.96	2275330
2010-02-19	60.73	61.36	60.66	61.14	2510091
2010-02-22	61.40	61.45	60.69	60.79	3004294
2010-02-23	60.64	60.92	60.41	60.51	3081114
2010-02-24	60.80	61.22	60.61	60.86	2908141
2010-02-25	60.29	61.52	60.21	61.40	3533947
2010-02-26	61.36	61.47	60.78	60.97	3681865
2010-03-01	61.00	62.11	60.68	61.65	4031690
2010-03-02	62.12	62.12	61.20	61.38	4129848
2010-03-03	59.75	61.58	59.64	60.68	10153492
2010-03-04	60.75	61.16	60.48	60.80	3286076
2010-03-05	60.85	60.97	60.50	60.68	3514759
2010-03-08	60.54	61.00	60.52	60.67	3020305
2010-03-09	60.38	60.57	60.04	60.13	3186925
2010-03-10	60.21	60.41	59.76	59.84	3248590
2010-03-11	59.78	60.06	59.77	59.90	3957193
2010-03-12	59.88	60.48	59.81	60.17	3938659
2010-03-15	60.07	60.62	60.05	60.55	2584674
2010-03-16	60.71	60.96	60.59	60.91	2480575
2010-03-17	60.96	61.46	60.90	61.33	3115250
2010-03-18	61.00	61.43	60.92	61.27	3156208
2010-03-19	61.38	61.50	60.49	60.72	4687497
2010-03-22	60.54	61.09	60.43	60.88	2372527
2010-03-23	60.76	60.89	60.36	60.76	2937709
2010-03-24	60.74	60.74	60.02	60.07	2909940
2010-03-25	60.42	60.42	60.01	60.05	2591464
2010-03-26	60.25	60.42	59.91	60.13	2301952
2010-03-29	60.14	60.43	59.96	60.14	2375459
2010-03-30	60.27	60.50	60.04	60.17	2121441
2010-03-31	60.06	60.11	59.68	59.71	2548113
2010-04-01	59.73	60.30	59.71	60.14	2638221
2010-04-05	60.33	60.87	60.00	60.82	2154045
2010-04-06	61.05	61.85	60.75	61.74	3589094
2010-04-07	61.65	61.96	61.50	61.72	3897140
2010-04-08	61.60	61.62	60.82	60.98	4476289
2010-04-09	61.04	61.41	60.92	61.21	2804841
2010-04-12	60.89	61.21	60.26	60.35	4553493
2010-04-13	60.22	60.55	59.76	59.89	4191513
2010-04-14	59.79	59.87	58.94	59.62	6763034
2010-04-15	59.41	59.44	58.90	59.03	5754515
2010-04-16	58.96	59.52	58.93	59.19	5444285
2010-04-19	59.29	59.53	58.61	59.47	4040801
2010-04-20	59.70	59.92	59.33	59.49	3703269
2010-04-21	59.40	59.56	59.04	59.51	3033108
2010-04-22	59.23	60.41	59.12	60.22	3929615
2010-04-23	60.07	60.48	60.00	60.20	4017382
2010-04-26	60.20	60.30	60.01	60.07	2874503
2010-04-27	60.25	60.25	59.11	59.17	3949014
2010-04-28	59.30	59.49	58.74	58.85	3462400
2010-04-29	59.01	59.45	58.92	59.35	2883748
2010-04-30	59.13	59.68	59.02	59.08	4960665
2010-05-03	59.03	59.50	58.90	59.31	4051383
2010-05-04	58.83	60.37	58.31	59.88	6046307
2010-05-05	59.75	60.83	59.72	60.36	6438737
2010-05-06	58.95	59.11	55.00	58.03	11175881
2010-05-07	57.86	58.70	56.83	57.31	9286653
2010-05-10	58.62	58.99	57.10	57.52	8379256
2010-05-11	57.40	58.30	57.33	57.94	5443175
2010-05-12	58.06	58.19	57.66	57.88	4151915
2010-05-13	57.81	58.49	57.60	57.67	5007754
2010-05-14	57.27	58.12	57.21	57.74	4890494
2010-05-17	57.82	58.44	57.53	58.35	4130191
2010-05-18	58.64	58.99	57.68	57.78	4308787
2010-05-19	57.49	58.48	57.49	57.77	4350250
2010-05-20	57.00	57.52	56.55	56.59	6756966
2010-05-21	55.93	57.73	55.79	57.44	5966020
2010-05-24	57.18	57.41	56.68	56.76	3376789
2010-05-25	55.96	56.50	55.39	56.50	6121301
2010-05-26	56.60	56.70	55.71	55.98	6147386
2010-05-27	57.34	59.26	57.04	58.74	8764497
2010-05-28	58.79	58.92	58.02	58.25	3501021
2010-06-01	58.18	58.85	57.73	57.98	3205682
2010-06-02	58.34	58.98	57.95	58.95	3898883
2010-06-03	58.23	59.16	57.30	57.93	7220493
2010-06-04	57.45	57.45	56.01	56.17	5498959
2010-06-07	56.01	56.62	55.76	55.85	3414961
2010-06-08	55.69	56.72	55.55	56.66	3726552
2010-06-09	56.68	57.75	56.58	57.40	4926887
2010-06-10	57.82	58.06	57.30	57.65	3277163
2010-06-11	57.18	57.65	57.00	57.52	3092943
2010-06-14	57.64	57.90	57.30	57.52	2510744
2010-06-15	57.93	59.18	57.92	59.16	5100112
2010-06-16	58.47	58.89	58.12	58.34	2876888
2010-06-17	58.59	58.72	57.99	58.58	2828946
2010-06-18	58.50	58.73	58.05	58.21	3657292
2010-06-21	58.50	58.70	57.55	57.78	2795564
2010-06-22	57.99	58.31	57.54	57.61	2716393
2010-06-23	57.59	57.68	57.02	57.44	2541173
2010-06-24	57.17	57.45	56.00	56.22	3772512
2010-06-25	56.17	56.86	55.87	56.44	4488863
2010-06-28	56.59	57.20	56.22	56.65	3043581
2010-06-29	56.18	56.37	55.39	55.63	4298397
2010-06-30	55.52	55.67	54.69	54.83	4609875
2010-07-01	54.73	55.16	54.23	54.90	5376738
2010-07-02	55.18	55.18	53.76	54.23	3385178
2010-07-06	54.69	54.71	53.51	54.00	3364625
2010-07-07	53.76	54.33	53.41	54.29	4813393
2010-07-08	54.78	55.79	54.52	55.71	7592664
2010-07-09	56.29	56.29	55.60	56.19	3895781
2010-07-12	56.05	56.43	55.73	55.93	2644587
2010-07-13	56.15	56.75	56.15	56.51	3207247
2010-07-14	56.39	56.40	55.87	56.35	3428190
2010-07-15	56.37	56.59	55.85	56.55	2949583
2010-07-16	56.59	56.60	54.95	54.98	5020200
2010-07-19	55.13	55.29	54.60	54.82	3574961
2010-07-20	54.37	55.09	54.11	55.09	6343439
2010-07-21	55.07	55.10	53.49	53.61	4977260
2010-07-22	54.09	55.08	53.84	54.90	5284337
2010-07-23	55.00	56.00	54.78	55.95	4905376
2010-07-26	55.79	56.00	55.45	55.71	3494403
2010-07-27	56.49	57.36	56.39	57.21	6929982
2010-07-28	57.22	57.40	56.41	56.51	3077786
2010-07-29	56.74	57.00	55.77	56.21	3439741
2010-07-30	55.71	56.89	55.71	56.71	2973891
2010-08-02	57.06	57.34	56.76	56.84	3628604
2010-08-03	56.62	56.91	56.38	56.55	3246732
2010-08-04	56.49	57.61	56.24	57.40	4364514
2010-08-05	56.74	56.74	55.86	56.46	4358225
2010-08-06	56.25	56.64	55.76	56.54	3029940
2010-08-09	56.55	57.49	56.54	57.16	2391785
2010-08-10	56.79	57.32	56.63	56.98	2433520
2010-08-11	56.51	56.62	55.81	55.87	2847435
2010-08-12	55.49	55.96	55.37	55.67	3268906
2010-08-13	55.41	55.71	55.06	55.31	2270614
2010-08-16	55.14	55.50	55.00	55.37	2395328
2010-08-17	55.51	56.29	55.38	55.83	2641687
2010-08-18	55.25	55.99	54.99	55.68	2909110
2010-08-19	55.44	55.63	54.61	55.01	2946248
2010-08-20	54.73	55.12	54.48	55.04	2896121
2010-08-23	55.33	55.65	54.85	54.90	2407427
2010-08-24	54.52	55.67	54.05	55.60	6659047
2010-08-25	55.37	57.40	55.20	57.07	5946532
2010-08-26	57.13	57.15	56.15	56.28	3854626
2010-08-27	56.39	56.53	55.41	56.19	4255435
2010-08-30	56.21	56.85	56.07	56.07	2843015
2010-08-31	55.86	57.06	55.74	56.50	4358623
2010-09-01	56.93	57.89	56.76	57.79	3966378
2010-09-02	58.41	58.83	57.65	58.59	5011223
2010-09-03	59.05	59.05	58.19	58.57	2779347
2010-09-07	58.25	59.00	58.20	58.64	2598468
2010-09-08	59.37	59.42	58.80	59.21	3412624
2010-09-09	59.50	59.51	58.83	58.94	2622824
2010-09-10	59.30	59.79	59.14	59.54	2608593
2010-09-13	59.82	60.23	59.41	60.05	3107730
2010-09-14	60.00	61.21	59.94	61.04	4136848
2010-09-15	61.04	61.27	60.91	61.19	3523032
2010-09-16	61.16	61.33	60.82	61.24	2230566
2010-09-17	61.50	61.50	60.95	61.29	3495748
2010-09-20	61.51	61.78	60.97	61.28	3472484
2010-09-21	61.21	61.53	60.86	61.27	3198451
2010-09-22	61.52	62.45	61.52	62.33	4806457
2010-09-23	62.05	62.82	61.88	62.50	3399229
2010-09-24	63.00	64.31	62.78	64.05	4481517
2010-09-27	63.82	64.14	63.63	63.73	4704469
2010-09-28	63.86	65.11	63.69	65.00	5453450
2010-09-29	64.93	65.22	64.39	64.67	3585190
2010-09-30	64.87	65.00	64.08	64.49	4090226
2010-10-01	64.92	65.25	64.50	65.05	4037646
2010-10-04	65.06	65.24	64.53	64.56	4502929
2010-10-05	65.00	65.00	64.33	64.66	5700498
2010-10-06	63.00	65.46	62.81	65.41	11503446
2010-10-07	65.22	65.27	64.43	65.26	5048425
2010-10-08	64.40	64.95	63.94	64.29	5631921
2010-10-11	63.39	64.49	63.28	64.32	2584800
2010-10-12	64.03	64.09	63.31	63.34	4457664
2010-10-13	63.20	63.96	63.00	63.36	5006404
2010-10-14	63.12	63.86	62.91	63.18	4214490
2010-10-15	63.46	63.77	63.21	63.70	4033343
2010-10-18	63.42	63.81	63.13	63.21	2417029
2010-10-19	62.66	63.14	61.90	62.21	3974844
2010-10-20	62.35	63.07	62.25	62.61	2785793
2010-10-21	62.56	63.89	62.54	63.60	4190604
2010-10-22	63.84	64.10	63.22	64.03	2406321
2010-10-25	64.12	64.77	64.01	64.11	2763974
2010-10-26	63.52	64.19	63.44	63.68	2826140
2010-10-27	63.38	63.38	62.51	62.98	3378696
2010-10-28	63.06	63.25	62.50	62.80	2385351
2010-10-29	62.61	62.90	62.52	62.77	2350861
2010-11-01	63.05	63.62	62.78	63.28	2790565
2010-11-02	63.55	64.18	63.35	63.72	2988323
2010-11-03	63.53	63.86	62.71	63.16	4080875
2010-11-04	63.89	65.63	63.89	65.48	5801515
2010-11-05	65.53	66.04	65.23	65.40	3039814
2010-11-08	64.86	64.87	64.24	64.81	2613751
2010-11-09	64.70	64.78	63.96	64.22	2602652
2010-11-10	64.02	64.50	63.94	64.45	2680991
2010-11-11	64.10	65.42	63.91	65.35	3798822
2010-11-12	64.88	65.70	64.65	65.20	3703199
2010-11-15	65.45	65.99	65.40	65.48	2949020
2010-11-16	65.19	66.40	64.57	65.74	6198575
2010-11-17	66.02	67.13	66.02	67.02	5484506
2010-11-18	67.25	67.49	66.32	66.41	3671073
2010-11-19	66.26	66.72	66.12	66.56	2710292
2010-11-22	66.27	67.34	66.18	67.26	2827149
2010-11-23	66.97	67.07	66.27	66.90	2985756
2010-11-24	67.17	68.00	67.17	67.54	2687969
2010-11-26	67.11	67.47	67.03	67.22	953108
2010-11-29	66.90	67.00	66.33	66.97	2350195
2010-11-30	66.59	67.92	66.51	67.61	3304909
2010-12-01	68.21	68.80	68.01	68.31	3038055
2010-12-02	68.52	69.11	68.13	69.01	3288786
2010-12-03	68.87	69.26	68.24	68.39	3093270
2010-12-06	68.33	69.41	68.33	69.19	3366601
2010-12-07	69.70	70.06	69.12	69.64	5116545
2010-12-08	69.38	69.71	68.53	69.25	3691814
2010-12-09	69.70	71.13	69.28	71.02	6776941
2010-12-10	70.75	71.28	70.62	71.25	3555879
2010-12-13	71.13	71.49	70.53	70.74	5797018
2010-12-14	70.70	71.54	70.60	71.21	2682407
2010-12-15	71.01	71.45	70.90	71.05	3522671
2010-12-16	71.05	72.23	71.01	72.12	3449641
2010-12-17	71.93	72.44	71.70	71.84	6462342
2010-12-20	71.89	72.55	71.76	72.31	2631767
2010-12-21	72.57	72.77	72.26	72.32	2200452
2010-12-22	72.33	72.54	72.00	72.27	1948571
2010-12-23	72.16	72.45	71.94	72.24	1379346
2010-12-27	71.88	72.27	71.72	72.08	1155736
2010-12-28	72.23	72.87	72.14	72.71	1974447
2010-12-29	72.89	73.16	72.57	72.70	1526318
2010-12-30	72.71	72.97	72.61	72.85	1424719
2010-12-31	72.69	72.99	72.19	72.21	1304155
2011-01-03	72.75	73.45	72.39	72.47	3405426
2011-01-04	72.53	72.53	71.76	72.33	3966652
2011-01-05	71.99	72.10	70.90	70.99	4290964
2011-01-06	70.36	71.25	70.01	70.65	3280399
2011-01-07	70.95	71.19	70.45	70.65	2342697
2011-01-10	70.28	70.60	70.02	70.48	2073154
2011-01-11	70.55	71.25	70.32	71.07	2065429
2011-01-12	71.20	71.68	71.11	71.49	1629867
2011-01-13	71.32	71.75	71.25	71.60	1923521
2011-01-14	71.35	72.52	71.21	72.51	2454753
2011-01-18	72.54	72.91	72.28	72.60	2416576
2011-01-19	72.38	72.49	71.86	72.07	2310407
2011-01-20	71.79	72.93	71.79	72.36	2306742
2011-01-21	72.48	72.96	72.34	72.77	2182810
2011-01-24	72.86	72.89	72.39	72.62	2212526
2011-01-25	72.51	72.61	71.71	72.46	2819959
2011-01-26	72.47	72.98	72.22	72.62	2093681
2011-01-27	72.84	73.70	72.76	73.12	2854405
2011-01-28	73.33	73.58	71.75	71.93	2425976
2011-01-31	72.24	72.43	71.61	71.84	2308910
2011-02-01	72.22	72.63	71.90	72.43	1997692
2011-02-02	72.15	72.48	70.54	70.85	4454703
2011-02-03	71.77	74.24	71.77	74.03	3780087
2011-02-04	74.12	74.42	73.47	74.13	1874250
2011-02-07	73.96	74.28	73.62	74.25	2446938
2011-02-08	74.23	74.82	74.12	74.80	1771317
2011-02-09	74.36	74.77	74.12	74.67	1745926
2011-02-10	74.44	74.65	73.94	74.55	1938578
2011-02-11	74.06	75.06	74.06	75.04	1678161
2011-02-14	75.05	75.11	74.52	74.66	1219993
2011-02-15	74.35	74.54	74.12	74.33	1460120
2011-02-16	74.51	75.10	74.40	74.96	1434927
2011-02-17	74.28	75.01	74.06	74.84	1360175
2011-02-18	74.82	75.48	74.30	75.43	2130857
2011-02-22	75.11	75.41	73.84	73.89	2115740
2011-02-23	73.80	73.80	72.41	72.84	2783601
2011-02-24	72.79	73.53	72.30	72.98	1848075
2011-02-25	73.25	74.03	73.24	73.57	1818074
2011-02-28	73.93	74.95	73.85	74.79	3308674
2011-03-01	75.11	75.39	73.43	73.62	3507818
2011-03-02	73.50	73.77	70.86	71.76	6197481
2011-03-03	72.25	72.60	71.62	72.49	2985543
2011-03-04	72.50	72.86	72.21	72.81	2677927
2011-03-07	72.99	72.99	72.03	72.19	3098162
2011-03-08	72.09	74.06	72.09	73.62	2615768
2011-03-09	73.48	74.25	73.08	74.16	1926353
2011-03-10	73.51	74.18	73.12	73.38	2372211
2011-03-11	73.09	73.62	72.54	72.55	2068538
2011-03-14	72.25	72.47	71.54	71.84	2196318
2011-03-15	70.76	71.97	70.66	71.56	2543248
2011-03-16	71.14	71.19	69.54	69.76	3980176
2011-03-17	70.46	70.99	70.08	70.46	2347102
2011-03-18	71.03	71.23	70.15	70.66	4766744
2011-03-21	71.11	71.19	70.37	71.04	2553194
2011-03-22	71.06	71.89	70.92	71.55	1929258
2011-03-23	71.49	71.54	70.40	70.92	2494803
2011-03-24	71.19	72.33	71.10	72.11	2118650
2011-03-25	72.24	72.37	71.41	71.46	2117201
2011-03-28	71.49	71.81	70.99	71.26	1328116
2011-03-29	71.24	71.95	70.78	71.90	1334561
2011-03-30	72.27	72.98	72.27	72.81	1742564
2011-03-31	72.56	73.46	72.08	73.32	2323474
2011-04-01	73.16	74.33	73.14	74.25	2474537
2011-04-04	74.62	74.88	73.94	74.17	1287008
2011-04-05	74.35	75.82	74.35	74.93	3386264
2011-04-06	75.31	75.94	74.75	74.99	1980611
2011-04-07	76.37	78.46	76.34	77.82	5923445
2011-04-08	77.17	77.29	76.21	76.41	2933370
2011-04-11	76.16	76.62	75.67	76.20	2423871
2011-04-12	75.75	76.84	75.74	76.45	2107990
2011-04-13	76.74	76.74	75.96	76.41	1286845
2011-04-14	75.96	76.47	75.66	76.34	1590629
2011-04-15	76.34	77.03	76.24	76.97	2136976
2011-04-18	76.00	77.06	76.00	76.90	1641420
2011-04-19	77.08	77.15	76.46	76.71	1794465
2011-04-20	77.51	78.67	77.40	78.56	2478184
2011-04-21	78.65	78.96	78.05	78.87	1791170
2011-04-25	78.64	78.87	78.36	78.66	1610272
2011-04-26	78.94	80.00	78.35	79.78	2820027
2011-04-27	80.31	81.29	80.17	81.10	3069374
2011-04-28	80.93	81.50	80.86	81.46	2532290
2011-04-29	81.18	81.49	80.54	80.89	6513676
2011-05-02	81.21	81.28	80.56	81.04	2154872
2011-05-03	80.92	81.16	80.13	80.51	2658970
2011-05-04	80.27	80.92	80.11	80.14	2187647
2011-05-05	80.05	80.92	79.37	79.61	3285177
2011-05-06	80.44	80.82	80.07	80.45	2214754
2011-05-09	80.47	81.50	80.33	81.40	1519625
2011-05-10	81.68	82.70	81.55	82.23	2069253
2011-05-11	82.03	82.27	81.19	81.70	1578364
2011-05-12	81.73	83.40	81.49	83.32	2547985
2011-05-13	83.27	83.59	82.57	82.72	2215679
2011-05-16	82.55	82.65	82.10	82.31	1768047
2011-05-17	82.17	82.88	82.05	82.71	1538212
2011-05-18	82.63	83.37	82.05	83.24	1630873
2011-05-19	83.34	83.90	83.10	83.86	1137289
2011-05-20	83.77	83.95	82.31	83.40	2225489
2011-05-23	82.62	83.28	82.28	82.64	2420236
2011-05-24	82.97	82.97	81.27	81.35	3624715
2011-05-25	80.33	80.77	79.14	80.32	5231959
2011-05-26	80.06	80.92	79.61	80.81	2355847
2011-05-27	80.93	81.81	80.81	81.53	1735976
2011-05-31	81.94	82.50	81.66	82.48	2230274
2011-06-01	82.34	82.51	80.14	80.21	2708737
2011-06-02	80.83	80.86	78.97	79.00	4003443
2011-06-03	78.60	78.85	77.76	77.81	3377309
2011-06-06	77.55	78.15	77.31	77.69	2496676
2011-06-07	78.08	78.95	77.83	78.36	2466934
2011-06-08	78.37	79.66	78.25	78.93	2517631
2011-06-09	79.00	79.70	78.64	79.03	1843624
2011-06-10	79.10	79.28	78.23	78.30	2121835
2011-06-13	78.18	79.02	78.05	78.45	1381006
2011-06-14	79.14	79.42	78.80	79.24	1747209
2011-06-15	78.55	78.96	77.74	77.93	1765758
2011-06-16	77.88	78.91	77.75	78.85	2191768
2011-06-17	79.98	80.66	79.23	79.63	4217557
2011-06-20	79.71	81.30	79.64	81.25	2178576
2011-06-21	81.39	81.44	80.54	81.39	2241982
2011-06-22	81.10	81.36	80.50	80.52	1546147
2011-06-23	79.75	80.59	79.32	80.40	2315830
2011-06-24	81.13	81.13	79.13	79.13	2462751
2011-06-27	78.95	80.06	78.92	79.85	1841116
2011-06-28	79.99	80.17	79.63	79.99	1786595
2011-06-29	80.20	80.68	79.88	80.03	2261927
2011-06-30	80.27	81.34	79.98	81.24	2410470
2011-07-01	81.50	81.70	81.04	81.54	2087453
2011-07-05	81.69	81.95	80.97	81.29	1860706
2011-07-06	81.37	82.94	81.37	82.64	2155565
2011-07-07	83.20	83.45	81.61	82.06	3197389
2011-07-08	81.59	82.00	80.91	81.41	1992229
2011-07-11	80.68	81.08	80.44	80.68	1590406
2011-07-12	80.89	81.76	80.65	80.71	1725042
2011-07-13	80.99	81.56	80.31	80.84	1448415
2011-07-14	80.87	81.47	80.13	80.33	1558413
2011-07-15	80.36	80.57	79.40	79.87	2212146
2011-07-18	79.53	79.81	78.81	79.11	1486851
2011-07-19	79.76	80.95	79.70	80.81	1839369
2011-07-20	80.82	80.88	79.85	80.69	1562397
2011-07-21	80.87	82.12	80.67	81.52	1729544
2011-07-22	81.67	81.83	81.15	81.67	991464
2011-07-25	81.20	81.59	81.06	81.16	1174188
2011-07-26	80.96	81.57	80.42	80.55	1127461
2011-07-27	80.06	80.29	78.33	78.39	2309150
2011-07-28	78.39	79.32	78.25	78.33	1985591
2011-07-29	77.50	78.92	77.19	78.25	2435213
2011-08-01	79.32	79.35	77.06	77.71	2554319
2011-08-02	77.30	77.75	75.77	75.83	3445385
2011-08-03	75.93	77.30	75.11	77.08	3809366
2011-08-04	76.11	78.28	75.80	76.51	5801976
2011-08-05	77.45	77.53	74.78	76.74	3586986
2011-08-08	75.60	76.47	70.46	70.62	8418290
2011-08-09	71.62	74.66	70.71	74.66	5715005
2011-08-10	72.97	73.14	70.22	70.39	4919281
2011-08-11	70.60	73.39	70.31	72.61	4324250
2011-08-12	73.02	73.41	71.70	72.79	3012704
2011-08-15	73.17	74.08	72.68	74.08	2615193
2011-08-16	73.93	75.61	73.37	75.14	2847500
2011-08-17	75.62	77.40	75.33	76.12	3584418
2011-08-18	74.52	75.38	72.46	74.36	4974398
2011-08-19	73.40	75.49	73.40	74.36	3734344
2011-08-22	75.97	75.99	73.73	74.42	2455677
2011-08-23	74.59	76.83	74.16	76.22	3399316
2011-08-24	76.22	77.53	75.75	77.49	2488057
2011-08-25	77.77	78.52	75.77	75.86	2079119
2011-08-26	75.78	77.67	75.05	77.21	2177647
2011-08-29	77.86	78.11	77.38	77.79	2613671
2011-08-30	77.60	78.54	77.22	78.07	2241177
2011-08-31	78.24	79.04	78.02	78.54	2693826
2011-09-01	78.98	80.91	78.78	79.48	4002220
2011-09-02	78.23	79.68	78.08	78.56	2459250
2011-09-06	77.03	78.53	76.59	78.40	2242568
2011-09-07	79.27	80.61	78.88	80.61	2038368
2011-09-08	80.29	81.47	80.17	80.76	2340854
2011-09-09	79.95	80.08	78.50	78.90	2494302
2011-09-12	78.03	79.88	78.02	79.72	2215758
2011-09-13	80.07	80.79	79.30	80.71	2353534
2011-09-14	80.94	82.52	79.93	81.90	2738259
2011-09-15	82.89	83.29	82.10	83.01	2440241
2011-09-16	83.26	84.96	82.96	84.24	4399478
2011-09-19	83.54	85.34	83.42	85.03	2567937
2011-09-20	85.15	86.34	84.70	85.07	3318244
2011-09-21	85.07	86.18	84.39	84.43	2639441
2011-09-22	82.73	83.78	81.73	83.19	4550133
2011-09-23	82.70	83.90	82.47	83.37	2827358
2011-09-26	83.80	84.75	83.36	84.45	3124974
2011-09-27	85.61	85.94	83.95	84.33	2495148
2011-09-28	84.59	85.30	83.77	83.79	2140953
2011-09-29	84.98	85.27	81.99	82.98	2434146
2011-09-30	82.38	83.68	82.02	82.13	2765190
2011-10-03	81.72	83.22	81.18	81.63	3235208
2011-10-04	80.67	81.78	78.61	81.65	4718380
2011-10-05	80.99	81.78	78.62	80.25	5043721
2011-10-06	79.81	80.00	78.41	79.20	4214790
2011-10-07	79.31	79.69	78.72	79.02	3353682
2011-10-10	80.00	81.32	79.85	81.23	2324346
2011-10-11	80.98	81.06	80.25	80.90	1983734
2011-10-12	81.51	82.50	81.21	81.42	2453913
2011-10-13	81.44	81.95	81.28	81.67	1839052
2011-10-14	82.07	82.81	81.19	81.77	2227693
2011-10-17	81.57	82.53	81.54	82.36	2278109
2011-10-18	82.35	85.00	82.19	84.57	3544469
2011-10-19	84.39	84.99	84.17	84.38	2703991
2011-10-20	84.38	85.35	83.78	84.26	2419511
2011-10-21	84.77	85.30	84.32	85.30	2957155
2011-10-24	84.83	85.18	84.16	84.48	3025584
2011-10-25	83.45	84.50	83.05	83.23	2196461
2011-10-26	83.41	84.13	82.11	83.73	2421046
2011-10-27	85.00	86.14	84.06	85.22	3728249
2011-10-28	84.65	85.18	84.26	84.93	1904828
2011-10-31	84.55	85.30	83.25	83.25	3073121
2011-11-01	82.37	84.24	81.99	83.35	2790494
2011-11-02	84.04	84.77	83.56	84.43	2620805
2011-11-03	83.89	84.76	82.88	84.70	2623210
2011-11-04	84.52	84.68	83.50	83.81	2098031
2011-11-07	83.69	84.29	83.21	84.16	2055151
2011-11-08	84.14	85.03	83.34	85.00	2499608
2011-11-09	83.57	84.04	82.77	83.41	2850951
2011-11-10	84.02	84.12	82.45	82.72	2502468
2011-11-11	83.35	83.71	82.68	83.04	2500698
2011-11-14	82.74	83.99	82.72	83.45	1539423
2011-11-15	83.41	84.73	83.15	84.48	1724021
2011-11-16	83.94	84.36	82.86	82.94	2459206
2011-11-17	82.64	83.17	81.19	81.98	2311970
2011-11-18	82.06	82.24	81.44	81.72	2356802
2011-11-21	81.22	81.81	80.79	81.29	1872338
2011-11-22	81.22	82.11	81.05	81.81	1635276
2011-11-23	81.29	81.63	80.41	80.76	2183779
2011-11-25	80.35	81.63	80.30	80.82	826765
2011-11-28	82.76	82.82	81.74	82.23	2005357
2011-11-29	82.64	83.66	82.01	83.51	1918330
2011-11-30	84.93	85.82	84.50	85.30	3558432
2011-12-01	85.00	87.68	84.96	87.09	3572337
2011-12-02	87.65	88.68	86.62	86.73	2616549
2011-12-05	87.79	88.19	86.65	87.20	1818857
2011-12-06	87.56	88.40	86.93	88.06	2350579
2011-12-07	87.69	87.98	86.19	87.47	2716293
2011-12-08	84.87	86.95	84.00	85.76	4381489
2011-12-09	84.68	85.30	84.13	84.37	3893536
2011-12-12	84.10	84.60	83.52	84.15	2536317
2011-12-13	84.60	84.71	83.38	83.63	2491133
2011-12-14	83.57	83.92	82.75	82.75	1890916
2011-12-15	83.10	83.33	82.50	82.57	1911967
2011-12-16	83.07	83.63	82.32	82.57	3874557
2011-12-19	82.80	83.38	81.85	82.06	2236656
2011-12-20	83.15	83.91	82.91	83.64	2909435
2011-12-21	83.59	84.41	82.96	83.79	2642185
2011-12-22	83.95	84.00	83.19	83.77	1677964
2011-12-23	83.69	84.70	83.53	84.66	1043059
2011-12-27	84.50	84.75	83.86	84.58	986688
2011-12-28	84.58	84.66	84.03	84.18	1142839
2011-12-29	84.20	84.40	83.60	84.34	1021232
2011-12-30	84.12	84.34	83.28	83.32	1235436
2012-01-03	84.28	85.08	84.16	84.60	2339439
2012-01-04	84.67	84.95	84.01	84.07	2260126
2012-01-05	83.57	83.64	82.10	83.26	3590494
2012-01-06	83.17	83.17	81.12	81.13	3397524
2012-01-09	80.34	81.00	78.81	79.01	4798215
2012-01-10	79.37	79.72	79.13	79.15	3647548
2012-01-11	79.32	80.16	78.98	79.99	2415546
2012-01-12	80.19	80.47	79.77	79.95	2502822
2012-01-13	79.87	80.79	79.29	80.61	2658165
2012-01-17	81.24	81.75	80.61	81.42	2747762
2012-01-18	81.29	81.76	80.59	81.76	2418043
2012-01-19	81.70	81.75	81.11	81.21	1994090
2012-01-20	81.30	81.68	80.89	81.41	2304375
2012-01-23	81.30	82.00	81.22	81.64	1916714
2012-01-24	81.26	81.88	81.15	81.73	1642877
2012-01-25	81.39	82.80	81.23	82.72	2558289
2012-01-26	82.83	83.08	81.80	82.06	1952583
2012-01-27	82.13	82.44	81.38	81.62	2312026
2012-01-30	81.20	81.67	81.00	81.44	1973466
2012-01-31	81.77	82.30	81.12	82.27	1844580
2012-02-01	82.92	83.94	82.78	83.22	3036218
2012-02-02	83.76	85.89	83.76	85.51	4697954
2012-02-03	86.11	86.18	84.97	85.36	2347868
2012-02-06	84.67	85.20	84.65	85.04	1378932
2012-02-07	84.66	85.00	84.38	84.56	1574842
2012-02-08	84.45	84.59	83.85	84.28	1662625
2012-02-09	84.27	84.60	84.07	84.53	1317248
2012-02-10	84.12	84.31	83.68	84.20	1689286
2012-02-13	84.55	84.61	83.24	83.87	1556202
2012-02-14	83.47	84.10	83.30	84.10	1186013
2012-02-15	84.48	84.52	83.04	83.24	1570284
2012-02-16	83.51	84.05	83.51	84.05	1771803
2012-02-17	83.94	84.51	83.80	84.47	1966296
2012-02-21	84.60	84.69	83.65	84.26	2345751
2012-02-22	84.35	84.74	83.72	84.31	1955212
2012-02-23	84.31	84.96	83.80	84.77	1996804
2012-02-24	84.99	84.99	84.05	84.40	1262134
2012-02-27	84.17	85.25	84.01	85.09	2344406
2012-02-28	85.03	85.86	84.58	85.27	3531723
2012-02-29	86.19	87.20	85.73	86.06	5345248
2012-03-01	86.54	86.79	85.69	86.16	3051111
2012-03-02	85.71	86.30	85.71	86.23	1956295
2012-03-05	86.00	87.67	85.83	87.63	3040878
2012-03-06	87.11	87.95	86.95	87.58	3181610
2012-03-07	87.90	87.93	87.20	87.89	2173954
2012-03-08	88.01	88.50	87.84	88.30	1614120
2012-03-09	88.47	89.52	88.38	89.34	1724075
2012-03-12	89.28	89.72	89.06	89.43	1354692
2012-03-13	89.78	90.00	89.29	89.98	1737497
2012-03-14	89.47	90.96	89.46	90.90	2066771
2012-03-15	90.82	91.60	90.27	91.46	1834274
2012-03-16	91.26	91.50	90.26	90.44	3556564
2012-03-19	90.75	90.76	89.58	90.02	1608399
2012-03-20	89.90	90.49	89.58	90.26	1500384
2012-03-21	90.36	90.95	90.22	90.64	1693821
2012-03-22	90.25	91.09	90.05	90.50	1499265
2012-03-23	90.49	90.63	89.83	90.27	1601302
2012-03-26	90.63	91.53	90.38	91.52	1884843
2012-03-27	91.53	91.78	90.97	91.28	1310788
2012-03-28	91.24	91.49	90.13	90.62	1608972
2012-03-29	90.16	90.72	89.33	89.84	2245566
2012-03-30	90.04	91.15	90.01	90.80	2558065
2012-04-02	90.94	92.10	90.83	91.84	2705081
2012-04-03	91.45	91.76	90.01	90.39	2823050
2012-04-04	90.14	90.50	88.97	89.04	2529341
2012-04-05	87.41	88.87	87.40	88.65	2752580
2012-04-09	87.68	88.14	87.03	87.88	1817662
2012-04-10	87.54	87.59	86.37	86.89	2812042
2012-04-11	87.50	87.59	87.06	87.32	1912560
2012-04-12	87.51	87.56	86.95	87.18	2509831
2012-04-13	86.91	87.14	86.03	86.32	2738352
2012-04-16	86.66	87.12	86.30	86.88	1956608
2012-04-17	87.17	87.86	87.14	87.67	1732842
2012-04-18	87.30	88.49	87.19	88.07	1620279
2012-04-19	87.94	87.94	86.69	87.12	1762740
2012-04-20	87.38	88.07	87.26	87.58	2203636
2012-04-23	87.22	87.30	86.39	86.62	1712482
2012-04-24	86.81	87.20	86.22	86.43	1796969
2012-04-25	86.77	87.45	86.52	87.28	2301822
2012-04-26	87.26	88.46	87.00	88.08	2447500
2012-04-27	88.39	89.22	88.14	88.69	1597440
2012-04-30	88.70	89.00	88.13	88.18	1790638
2012-05-01	86.91	88.00	86.38	86.97	2970572
2012-05-02	86.89	86.95	86.24	86.64	2432707
2012-05-03	85.86	85.94	83.94	84.24	4696644
2012-05-04	84.21	84.43	83.32	83.39	2796816
2012-05-07	83.38	83.74	83.00	83.15	2042884
2012-05-08	83.02	83.32	81.98	82.64	2609621
2012-05-09	82.22	83.10	82.10	82.62	2415977
2012-05-10	83.40	84.36	83.11	83.88	2600349
2012-05-11	83.84	85.05	83.70	84.60	2864082
2012-05-14	84.26	84.72	83.76	84.30	1656597
2012-05-15	84.10	85.14	84.08	84.58	2165157
2012-05-16	84.88	85.26	84.57	84.91	2149512
2012-05-17	84.86	85.21	83.47	83.47	2022488
2012-05-18	83.70	84.19	82.66	82.94	3152636
2012-05-21	83.19	83.88	82.75	83.73	1598775
2012-05-22	83.47	84.26	83.01	83.38	2244880
2012-05-23	82.98	83.36	82.26	83.31	2915812
2012-05-24	84.25	85.27	83.48	84.48	3558204
2012-05-25	84.90	85.07	84.00	84.48	2379533
2012-05-29	85.11	86.68	85.08	86.64	3151324
2012-05-30	85.90	86.43	85.77	85.81	3112084
2012-05-31	85.59	87.05	85.58	86.39	3564660
2012-06-01	86.00	86.16	85.17	85.49	3096108
2012-06-04	85.44	86.60	85.37	86.56	2404376
2012-06-05	86.29	86.96	85.74	86.77	2143718
2012-06-06	86.99	87.83	86.88	87.78	2187023
2012-06-07	88.05	88.70	87.95	88.13	1909632
2012-06-08	88.01	89.20	87.70	88.74	1889154
2012-06-11	89.06	89.15	87.84	87.91	1569472
2012-06-12	88.24	88.56	87.58	88.50	1823536
2012-06-13	88.11	88.41	87.25	87.43	1405831
2012-06-14	87.85	90.08	87.81	89.83	3117394
2012-06-15	90.35	91.64	90.09	91.44	3912901
2012-06-18	91.37	92.09	91.01	92.03	1570851
2012-06-19	91.93	92.67	91.44	91.86	1821392
2012-06-20	91.68	91.93	90.87	91.49	1929812
2012-06-21	91.50	92.35	90.28	90.40	2631671
2012-06-22	90.79	91.29	90.42	90.93	1540122
2012-06-25	90.75	91.26	90.39	90.87	1592571
2012-06-26	91.15	91.79	90.70	91.69	2600076
2012-06-27	91.98	92.21	91.00	91.32	2087515
2012-06-28	90.83	93.00	89.91	92.92	4409092
2012-06-29	93.51	95.11	93.43	95.00	3437955
2012-07-02	95.00	95.55	94.23	94.40	2279491
2012-07-03	94.51	94.62	94.10	94.42	1120879
2012-07-05	93.46	94.53	93.44	94.00	1902158
2012-07-06	94.06	94.70	93.46	93.68	1721957
2012-07-09	94.00	94.34	93.18	93.97	1511249
2012-07-10	94.47	94.75	93.65	93.80	1867515
2012-07-11	93.88	94.72	93.75	94.50	2074753
2012-07-12	94.09	94.24	93.11	94.02	1895111
2012-07-13	94.11	94.97	93.74	94.81	1510462
2012-07-16	94.54	95.36	94.10	95.15	1313842
2012-07-17	95.30	96.35	94.91	96.06	1767900
2012-07-18	95.68	96.43	95.52	95.96	1788304
2012-07-19	96.02	96.38	95.07	95.95	1602228
2012-07-20	95.80	96.40	95.09	95.61	2024355
2012-07-23	95.11	95.11	93.87	94.39	1546901
2012-07-24	94.52	94.52	93.43	94.08	1278486
2012-07-25	94.19	94.25	93.20	93.75	1462286
2012-07-26	94.95	96.13	94.86	95.91	1562097
2012-07-27	96.15	97.76	96.07	97.11	1564670
2012-07-30	97.11	97.30	96.14	96.46	1838039
2012-07-31	96.14	96.58	95.56	96.18	1361883
2012-08-01	96.43	97.17	95.63	95.94	2839018
2012-08-02	95.60	96.34	95.00	95.70	1373414
2012-08-03	97.00	97.38	96.71	97.21	1371571
2012-08-06	97.18	97.20	96.42	96.50	1071384
2012-08-07	96.72	96.93	95.75	95.80	1705594
2012-08-08	95.94	96.35	95.44	95.63	1369690
2012-08-09	95.82	95.90	95.05	95.37	1006960
2012-08-10	95.02	95.43	94.51	95.30	1214895
2012-08-13	95.08	95.63	94.84	95.63	830443
2012-08-14	96.00	96.00	95.37	95.67	1187400
2012-08-15	95.84	96.89	95.51	96.47	1082284
2012-08-16	96.23	96.61	95.70	96.48	1638043
2012-08-17	96.79	96.84	95.86	96.14	1520576
2012-08-20	96.00	96.12	95.64	96.02	684339
2012-08-21	95.95	96.13	95.16	95.29	1256440
2012-08-22	95.33	95.98	95.05	95.53	842224
2012-08-23	95.18	95.49	94.69	94.74	1155674
2012-08-24	94.68	96.41	94.39	96.25	1257400
2012-08-27	96.15	96.85	95.83	96.64	1112075
2012-08-28	96.32	97.13	96.21	96.57	907975
2012-08-29	95.60	97.27	95.60	97.11	1494645
2012-08-30	97.56	99.06	96.55	98.59	2426382
2012-08-31	99.28	99.28	97.71	97.87	1692572
2012-09-04	97.79	98.61	97.07	98.15	1184881
2012-09-05	98.25	98.48	97.77	98.22	1156475
2012-09-06	98.72	99.99	98.72	99.98	1462532
2012-09-07	100.00	100.00	99.17	99.72	937505
2012-09-10	99.49	100.71	99.34	100.45	1288422
2012-09-11	100.37	100.54	99.46	99.52	1626973
2012-09-12	99.99	100.96	99.50	100.89	1770520
2012-09-13	100.79	102.89	100.54	102.75	1901820
2012-09-14	102.68	102.88	101.95	102.19	3195385
2012-09-17	102.10	102.78	101.98	102.25	1306808
2012-09-18	102.20	102.21	101.70	101.99	1464064
2012-09-19	102.40	102.42	101.71	101.88	1663939
2012-09-20	101.58	102.68	101.50	102.64	1356568
2012-09-21	102.76	103.51	102.08	102.36	3328591
2012-09-24	102.75	102.95	102.22	102.61	1223776
2012-09-25	102.48	103.11	101.43	101.44	1793363
2012-09-26	101.86	102.77	100.96	101.00	1635119
2012-09-27	101.06	101.70	100.13	100.30	1821033
2012-09-28	100.22	100.46	99.75	100.16	1788649
2012-10-01	100.63	101.87	100.29	100.51	1873565
2012-10-02	100.86	101.37	99.33	99.49	2053243
2012-10-03	99.25	99.96	98.75	99.62	2787843
2012-10-04	100.00	101.69	99.96	101.48	2051791
2012-10-05	101.80	102.40	101.54	101.79	1192599
2012-10-08	101.59	101.77	101.06	101.35	813072
2012-10-09	101.35	101.77	99.56	99.64	1607219
2012-10-10	102.40	104.43	101.30	101.56	5740119
2012-10-11	101.83	102.00	98.30	98.33	4755393
2012-10-12	98.06	98.48	96.18	97.55	7552428
2012-10-15	98.07	98.13	96.44	96.51	4005283
2012-10-16	96.97	97.52	96.51	97.00	3788477
2012-10-17	97.15	97.36	95.78	96.78	4113622
2012-10-18	96.87	97.36	96.25	96.33	2804263
2012-10-19	96.10	96.23	94.46	94.78	3859879
2012-10-22	94.68	95.32	94.13	95.00	3097676
2012-10-23	94.47	95.81	93.84	95.18	3357359
2012-10-24	95.04	96.25	94.50	95.62	4327777
2012-10-25	96.00	96.63	95.77	96.62	2734718
2012-10-26	96.42	97.52	96.12	96.94	2998814
2012-10-31	97.89	98.78	97.40	98.43	3534271
2012-11-01	98.59	98.80	97.13	97.13	2941192
2012-11-02	97.85	98.12	96.04	96.12	2025462
2012-11-05	95.76	97.80	95.45	97.73	2199422
2012-11-06	97.98	99.60	97.92	98.79	2410587
2012-11-07	97.93	98.12	96.06	97.30	2620023
2012-11-08	96.96	97.44	94.74	94.74	2905953
2012-11-09	94.51	96.20	94.43	95.46	2542778
2012-11-12	95.42	96.16	95.09	95.98	1632732
2012-11-13	95.46	96.63	95.25	95.69	2328337
2012-11-14	95.60	95.97	94.16	94.47	3587552
2012-11-15	94.00	95.88	93.51	95.70	2445454
2012-11-16	95.52	96.23	94.64	95.69	3105307
2012-11-19	96.68	96.83	95.37	96.57	2877424
2012-11-20	96.79	97.12	96.20	97.12	1783202
2012-11-21	97.22	97.40	96.47	96.74	1045404
2012-11-23	97.00	97.93	96.56	97.92	671827
2012-11-26	97.36	97.53	95.83	96.26	1531125
2012-11-27	96.30	97.33	95.77	96.51	2428200
2012-11-28	100.44	102.62	100.00	102.58	10411449
2012-11-29	103.08	103.21	101.56	101.88	6360492
2012-11-30	102.48	104.50	101.66	103.92	4951383
2012-12-03	104.82	104.82	103.90	104.59	4269828
2012-12-04	104.55	104.92	104.02	104.40	3851032
2012-12-05	104.56	105.97	104.30	105.95	8476608
2012-12-06	98.44	99.63	98.08	98.47	5059742
2012-12-07	98.88	99.01	98.17	98.56	3094249
2012-12-10	98.90	99.27	98.55	98.95	2317643
2012-12-11	99.00	99.65	98.07	98.31	4024436
2012-12-12	99.02	99.39	97.25	97.72	5390537
2012-12-13	98.05	98.87	97.34	97.85	2715072
2012-12-14	97.00	97.96	96.85	96.92	2160778
2012-12-17	97.01	98.90	97.00	98.78	2848583
2012-12-18	98.90	99.96	98.64	99.86	2900524
2012-12-19	99.49	100.22	98.64	98.68	3153223
2012-12-20	99.22	99.43	98.14	99.20	1970506
2012-12-21	98.43	99.55	97.65	99.49	4167884
2012-12-24	99.12	99.94	98.78	99.44	937889
2012-12-26	99.26	99.70	98.12	98.68	1456401
2012-12-27	98.52	98.72	97.13	97.92	2057513
2012-12-28	97.17	97.89	96.94	96.97	1651404
2012-12-31	96.85	98.93	96.51	98.73	2412706
2013-01-02	100.60	101.45	100.22	101.45	3153778
2013-01-03	102.11	103.02	101.76	102.49	3872340
2013-01-04	102.55	102.91	101.55	102.16	1989762
2013-01-07	101.09	101.73	100.90	101.37	1663816
2013-01-08	101.00	101.79	100.73	101.18	2189890
2013-01-09	101.03	101.50	100.75	101.23	1834305
2013-01-10	101.35	101.50	100.13	100.74	2328607
2013-01-11	101.00	101.49	100.07	100.28	2206217
2013-01-14	100.34	101.90	99.70	100.37	2155035
2013-01-15	99.85	101.52	99.81	101.15	1725197
2013-01-16	100.73	101.61	100.65	101.53	1201630
2013-01-17	101.57	101.75	100.96	100.96	2095350
2013-01-18	100.90	101.45	100.62	101.20	2341662
2013-01-22	101.43	102.17	101.17	102.15	2004658
2013-01-23	102.30	102.75	101.77	102.12	1442796
2013-01-24	102.39	103.53	102.29	102.89	1515376
2013-01-25	102.96	103.13	102.01	102.36	1612717
2013-01-28	102.62	102.75	102.00	102.49	1631667
2013-01-29	102.15	103.53	102.10	103.36	2073441
2013-01-30	103.00	103.11	102.30	102.53	1939891
2013-01-31	102.50	103.15	102.11	102.34	1656297
2013-02-01	102.89	104.35	102.59	104.15	2315903
2013-02-04	104.11	104.11	102.34	102.48	1728505
2013-02-05	102.75	103.97	102.28	103.31	1842399
2013-02-06	102.88	103.19	100.94	101.71	2417903
2013-02-07	101.77	102.31	101.20	101.85	3007261
2013-02-08	102.38	102.96	101.81	102.79	1726389
2013-02-11	102.87	102.94	101.76	101.99	1457384
2013-02-12	102.21	102.23	101.53	101.76	1203174
2013-02-13	101.98	102.37	100.95	101.63	1224573
2013-02-14	101.04	102.06	101.01	102.02	2211142
2013-02-15	101.79	103.13	101.03	102.17	4239770
2013-02-19	102.35	102.40	101.47	101.90	1894174
2013-02-20	102.18	102.63	101.05	101.08	1915021
2013-02-21	101.17	101.42	100.26	100.69	2730413
2013-02-22	101.07	101.30	100.23	101.16	1576132
2013-02-25	101.64	102.13	100.06	100.09	1643973
2013-02-26	100.10	100.76	99.31	99.45	2915089
2013-02-27	99.67	101.54	98.95	100.73	2510976
2013-02-28	101.07	102.37	100.79	101.29	2213151
2013-03-01	100.82	101.65	100.26	101.42	1790052
2013-03-04	101.26	103.46	101.16	103.43	1941972
2013-03-05	103.68	103.88	102.75	103.15	1611648
2013-03-06	103.15	103.49	102.36	102.56	1254331
2013-03-07	103.55	103.98	101.90	101.97	2603259
2013-03-08	102.58	103.26	101.86	103.04	1550391
2013-03-11	103.55	103.69	102.35	102.44	2125930
2013-03-12	103.61	105.52	103.26	103.75	3794946
2013-03-13	103.99	104.19	102.91	103.42	2459086
2013-03-14	103.27	104.03	102.91	102.91	2316725
2013-03-15	102.55	102.99	101.51	101.75	4001882
2013-03-18	101.34	102.01	101.01	101.68	2137918
2013-03-19	101.86	102.54	101.13	102.12	2240865
2013-03-20	102.44	103.36	102.34	103.08	2316362
2013-03-21	102.85	103.97	102.68	103.52	2216806
2013-03-22	103.46	105.12	103.44	105.11	2036080
2013-03-25	105.19	105.77	104.56	105.47	2315240
2013-03-26	105.69	106.01	105.44	105.97	1452885
2013-03-27	105.24	106.77	105.04	106.64	1971457
2013-03-28	106.66	107.06	105.61	106.11	1672884
2013-04-01	106.00	106.59	105.38	105.81	1006372
2013-04-02	106.27	107.75	106.03	107.68	1831836
2013-04-03	107.50	107.74	106.00	106.36	1833127
2013-04-04	106.26	106.89	105.46	106.36	1575701
2013-04-05	105.30	105.97	104.45	105.80	1678824
2013-04-08	106.45	107.09	105.87	107.04	1077621
2013-04-09	107.25	107.28	105.59	105.79	1950111
2013-04-10	105.73	106.52	105.53	105.75	1757155
2013-04-11	105.88	106.40	105.19	106.01	2319396
2013-04-12	106.14	106.79	105.65	106.13	1437668
2013-04-15	105.45	106.22	104.13	104.21	1818326
2013-04-16	104.73	105.79	104.55	105.55	2796434
2013-04-17	104.77	105.25	104.34	104.77	1882584
2013-04-18	104.76	105.12	103.33	103.61	1854230
2013-04-19	103.20	104.65	103.20	104.45	2215523
2013-04-22	104.43	105.78	104.27	105.16	2048310
2013-04-23	105.74	107.35	105.54	107.25	1731263
2013-04-24	107.46	108.35	107.30	107.83	2234212
2013-04-25	108.35	109.34	107.80	109.13	1848291
2013-04-26	108.90	109.75	108.38	109.27	2146663
2013-04-29	109.30	109.47	108.47	108.63	1728260
2013-04-30	108.12	108.57	107.68	108.43	1561968
2013-05-01	108.13	109.00	107.96	108.22	1199392
2013-05-02	108.17	109.29	107.72	108.69	1442844
2013-05-03	109.93	110.41	109.01	109.75	1407584
2013-05-06	109.71	110.25	109.03	109.09	1112698
2013-05-07	109.02	109.78	108.66	109.71	1617338
2013-05-08	109.90	110.25	109.40	109.61	863785
2013-05-09	109.88	110.16	108.88	109.14	1306233
2013-05-10	109.41	110.16	109.17	109.99	1239598
2013-05-13	109.69	110.33	109.60	110.01	1246524
2013-05-14	110.29	111.72	109.89	111.39	1932706
2013-05-15	110.86	112.95	110.69	112.82	1810723
2013-05-16	112.59	113.00	111.22	111.51	1533529
2013-05-17	112.21	113.19	111.64	113.05	1678219
2013-05-20	113.06	113.13	111.95	112.02	1664408
2013-05-21	112.48	113.96	112.21	113.48	1946099
2013-05-22	113.33	114.72	112.93	113.38	2524281
2013-05-23	112.73	114.20	111.85	113.19	2243226
2013-05-24	112.48	114.69	112.25	114.39	1769795
2013-05-28	115.10	115.77	114.03	114.83	2693666
2013-05-29	114.53	114.66	112.74	112.95	1836506
2013-05-30	114.28	115.49	111.87	111.88	3460554
2013-05-31	112.12	112.74	109.63	109.63	3537742
2013-06-03	109.92	111.05	108.57	110.88	2341513
2013-06-04	110.86	111.81	109.90	110.66	1855182
2013-06-05	110.12	110.59	108.88	109.17	2018394
2013-06-06	109.54	111.13	109.38	111.09	2187533
2013-06-07	111.24	111.95	110.17	110.58	2013338
2013-06-10	110.93	111.03	109.64	110.31	1563896
2013-06-11	109.75	111.00	109.52	110.02	1066500
2013-06-12	110.75	110.82	109.11	109.40	1320285
2013-06-13	109.17	111.14	109.02	110.88	1230494
2013-06-14	110.37	111.62	110.33	111.00	1317916
2013-06-17	111.75	112.50	110.94	111.70	1441715
2013-06-18	111.54	112.20	111.20	112.09	1250104
2013-06-19	112.23	112.59	110.14	110.19	1458888
2013-06-20	109.73	109.73	107.38	107.56	2212078
2013-06-21	108.39	109.58	107.90	108.65	3111406
2013-06-24	107.46	110.60	107.44	109.64	1832256
2013-06-25	110.68	110.68	109.24	110.25	1607898
2013-06-26	110.45	111.47	110.10	111.18	1539192
2013-06-27	111.57	112.35	111.24	111.49	922198
2013-06-28	111.21	112.22	110.52	110.57	1853520
2013-07-01	111.55	111.81	110.32	110.43	1113069
2013-07-02	110.63	111.87	110.45	110.85	1279653
2013-07-03	110.43	111.29	110.06	110.91	755129
2013-07-05	112.24	112.31	110.71	111.76	1366659
2013-07-08	112.34	112.97	112.07	112.62	1525371
2013-07-09	113.09	113.60	112.75	113.35	1360797
2013-07-10	113.48	114.04	113.31	113.65	1270716
2013-07-11	114.84	115.94	114.34	115.90	1550024
2013-07-12	115.47	116.88	115.20	116.46	2233231
2013-07-15	116.00	116.24	115.12	115.89	1156403
2013-07-16	116.17	116.74	115.55	116.53	1295143
2013-07-17	116.96	117.70	116.35	117.40	1277085
2013-07-18	117.34	117.60	116.40	117.06	1180656
2013-07-19	117.58	118.14	116.57	118.07	1639191
2013-07-22	118.82	118.83	117.65	118.05	1157965
2013-07-23	118.37	119.15	118.29	119.10	1079585
2013-07-24	119.00	119.39	117.25	117.90	1726944
2013-07-25	117.09	117.68	116.66	117.45	1352152
2013-07-26	116.77	117.00	115.54	116.57	1863058
2013-07-29	116.48	117.70	116.24	117.14	1198066
2013-07-30	117.84	118.31	116.77	116.93	1162466
2013-07-31	117.55	118.10	116.97	117.42	1925224
2013-08-01	118.07	118.60	117.65	118.34	1265363
2013-08-02	118.30	119.50	117.92	119.37	1504570
2013-08-05	119.45	120.20	118.94	120.07	1336829
2013-08-06	119.24	119.92	119.02	119.50	1308478
2013-08-07	119.15	119.52	118.46	119.34	1298486
2013-08-08	118.06	118.91	116.08	117.39	2373419
2013-08-09	116.86	117.25	115.37	115.63	1677143
2013-08-12	115.59	116.21	115.02	115.73	1596807
2013-08-13	116.34	116.35	114.75	115.65	1230433
2013-08-14	115.15	115.25	113.59	113.78	1657253
2013-08-15	112.46	112.78	111.51	111.79	1657013
2013-08-16	111.77	112.51	111.65	111.90	1651380
2013-08-19	111.90	112.94	111.80	112.08	1260770
2013-08-20	112.24	113.29	112.10	112.84	1449461
2013-08-21	112.63	112.87	111.85	111.96	1329774
2013-08-22	112.05	112.58	111.90	112.24	998884
2013-08-23	112.59	113.49	111.66	113.07	1449229
2013-08-26	113.00	113.12	111.84	111.87	1033514
2013-08-27	111.23	111.87	111.03	111.67	1415470
2013-08-28	111.72	111.72	110.36	110.46	1649794
2013-08-29	110.29	111.89	110.19	111.39	1387952
2013-08-30	111.74	112.19	111.15	111.87	1207686
2013-09-03	112.81	113.13	111.55	111.98	1204627
2013-09-04	111.99	112.28	111.35	111.50	1398392
2013-09-05	113.00	115.10	113.00	114.62	2564060
2013-09-06	114.30	115.01	113.12	114.35	2231975
2013-09-09	114.17	115.47	113.93	115.35	1262644
2013-09-10	115.85	117.56	115.53	117.32	1665630
2013-09-11	117.57	119.34	117.50	119.25	1808562
2013-09-12	119.06	119.33	117.86	118.19	1371136
2013-09-13	118.53	118.57	116.91	117.03	1661583
2013-09-16	118.36	118.46	116.96	117.35	1782654
2013-09-17	117.30	118.52	117.09	117.91	990922
2013-09-18	117.68	119.06	116.96	118.64	1858820
2013-09-19	119.07	119.47	118.64	119.20	1228685
2013-09-20	119.36	119.45	117.61	117.94	2589578
2013-09-23	117.08	118.17	117.05	117.57	1762556
2013-09-24	117.32	118.08	116.32	116.34	1649936
2013-09-25	116.45	116.57	115.00	115.41	2271407
2013-09-26	115.89	116.48	115.24	116.40	1039095
2013-09-27	115.61	116.21	115.42	115.72	898256
2013-09-30	115.03	115.56	114.74	115.17	1830469
2013-10-01	115.11	115.17	114.65	115.00	1454630
2013-10-02	114.62	115.09	114.32	114.82	1640151
2013-10-03	114.34	115.14	113.90	114.42	1608037
2013-10-04	114.18	114.95	114.03	114.44	1084988
2013-10-07	113.81	114.17	113.36	113.41	1294540
2013-10-08	113.49	113.79	112.12	112.21	2148587
2013-10-09	111.08	115.23	110.15	114.59	5852776
2013-10-10	114.98	115.96	114.13	115.70	2388285
2013-10-11	115.16	116.00	114.74	115.90	1563043
2013-10-14	115.01	116.30	115.01	116.26	1195117
2013-10-15	115.76	116.11	115.27	115.36	1503334
2013-10-16	116.27	117.49	115.62	117.36	1854872
2013-10-17	117.23	118.70	117.10	118.26	2099740
2013-10-18	118.32	118.35	116.63	117.64	2728000
2013-10-21	117.41	117.50	116.75	117.38	1454575
2013-10-22	117.18	118.89	117.09	117.81	1386138
2013-10-23	117.25	118.03	117.02	117.16	1183247
2013-10-24	115.54	116.80	115.18	116.24	2250079
2013-10-25	115.97	116.46	115.29	116.44	1840085
2013-10-28	116.20	118.29	116.20	117.35	1809729
2013-10-29	117.67	118.99	117.37	118.75	1881314
2013-10-30	118.59	118.90	117.21	117.76	1108645
2013-10-31	117.86	118.60	117.47	118.00	1588489
2013-11-01	118.71	119.80	118.55	119.62	2187706
2013-11-04	120.00	120.40	119.26	120.34	1589212
2013-11-05	120.15	120.43	119.10	120.13	1419737
2013-11-06	120.44	124.56	120.32	124.07	3065872
2013-11-07	124.74	124.74	122.51	122.78	2459632
2013-11-08	122.21	122.89	121.12	122.78	2314755
2013-11-11	122.74	123.67	122.10	123.02	1275660
2013-11-12	121.61	122.73	121.52	122.45	1587965
2013-11-13	121.91	123.17	121.60	123.17	1679297
2013-11-14	123.39	124.06	122.85	123.74	1488015
2013-11-15	123.66	124.69	123.39	124.29	1784164
2013-11-18	124.66	124.66	122.92	123.31	1327685
2013-11-19	123.54	124.10	123.12	123.63	1233576
2013-11-20	124.00	124.21	122.43	122.76	1135897
2013-11-21	122.95	124.20	122.31	123.89	1164216
2013-11-22	124.26	125.35	124.00	125.21	1502250
2013-11-25	125.67	126.12	124.90	125.17	1391904
2013-11-26	125.21	126.12	125.04	125.18	1598019
2013-11-27	125.65	125.89	125.20	125.38	873630
2013-11-29	125.70	126.03	125.14	125.43	725417
2013-12-02	125.66	125.69	123.45	123.69	1444905
2013-12-03	123.72	123.97	122.97	123.82	1768018
2013-12-04	123.26	124.46	122.36	122.97	1644123
2013-12-05	121.50	122.35	120.50	120.95	3329382
2013-12-06	122.00	122.15	121.02	122.06	1736801
2013-12-09	122.82	122.84	121.38	121.66	2193212
2013-12-10	121.19	121.48	119.97	120.04	3170567
2013-12-11	118.10	120.30	116.97	118.57	6113552
2013-12-12	118.52	119.40	118.10	118.22	2023730
2013-12-13	119.02	119.05	117.41	117.91	1722740
2013-12-16	117.92	118.90	117.53	118.00	2069632
2013-12-17	118.17	118.36	117.02	117.55	1724393
2013-12-18	117.78	118.60	115.85	118.50	3168050
2013-12-19	117.84	118.44	117.25	117.99	2339343
2013-12-20	118.17	119.05	117.69	118.53	3007116
2013-12-23	119.16	119.13	118.13	118.69	1181616
2013-12-24	118.44	118.85	118.18	118.69	612519
2013-12-26	118.68	119.11	118.59	118.63	1169900
2013-12-27	118.87	119.31	118.25	118.53	995231
2013-12-30	119.02	119.37	118.57	118.77	812878
2013-12-31	119.19	119.71	118.71	119.02	1181876
2014-01-02	118.71	119.30	117.74	117.81	1618678
2014-01-03	117.90	118.36	117.13	117.29	1293522
2014-01-06	117.49	117.75	115.89	116.40	2120218
2014-01-07	116.39	116.56	115.38	115.86	2292582
2014-01-08	116.04	116.04	113.92	114.05	4602924
2014-01-09	116.20	119.10	114.05	118.51	5763123
2014-01-10	118.63	118.65	116.66	117.85	2790333
2014-01-13	117.06	117.53	114.58	114.77	3168867
2014-01-14	115.34	116.83	115.12	116.23	2320831
2014-01-15	116.07	116.69	115.25	116.24	1847624
2014-01-16	116.44	116.47	115.30	115.56	1938349
2014-01-17	115.31	116.61	115.43	116.29	2708082
2014-01-21	115.61	116.11	114.84	114.93	2110841
2014-01-22	115.01	115.16	113.69	113.75	2507507
2014-01-23	113.44	113.53	112.40	112.80	2168058
2014-01-24	112.25	112.87	111.92	112.13	3203790
2014-01-27	112.56	113.73	112.03	113.08	3790471
2014-01-28	113.53	114.76	113.44	114.38	2367521
2014-01-29	113.16	114.19	112.11	112.23	2356365
2014-01-30	112.75	113.49	112.09	112.73	1629387
2014-01-31	111.29	113.28	111.13	112.36	2146024
2014-02-03	112.96	113.00	110.05	110.18	3121170
2014-02-04	110.73	111.33	109.50	110.89	2529624
2014-02-05	110.22	110.80	109.80	110.51	2374212
2014-02-06	113.01	114.58	113.00	114.26	3755143
2014-02-07	114.74	114.61	113.38	114.04	2198514
2014-02-10	114.04	114.10	112.58	113.85	1871796
2014-02-11	113.91	115.15	113.50	114.99	1778347
2014-02-12	114.88	115.43	114.30	114.81	1737694
2014-02-13	114.14	115.93	114.14	115.81	1587102
2014-02-14	115.71	116.49	114.50	116.10	1520003
2014-02-18	116.30	116.41	114.92	115.36	2062002
2014-02-19	115.11	115.30	114.27	114.91	1804724
2014-02-20	114.57	115.55	113.88	115.06	1837090
2014-02-21	115.40	115.49	112.92	113.19	3659545
2014-02-24	113.40	114.81	113.20	113.94	2285392
2014-02-25	114.30	115.89	114.00	115.46	1935430
2014-02-26	115.50	116.83	115.37	115.88	1926823
2014-02-27	116.03	116.42	115.28	116.22	1374462
2014-02-28	116.50	117.47	115.89	116.80	2106177
2014-03-03	116.22	117.07	115.11	115.75	1672811
2014-03-04	116.61	116.91	115.85	116.65	1810584
2014-03-05	116.57	116.95	115.81	116.47	2320202
2014-03-06	112.93	114.64	112.27	113.26	8925347
2014-03-07	113.80	114.01	113.14	113.50	2906694
2014-03-10	113.26	114.59	113.00	114.59	2325219
2014-03-11	114.58	114.75	113.92	114.71	2201836
2014-03-12	114.12	115.62	114.25	115.21	2177956
2014-03-13	115.77	115.79	114.19	114.41	2519618
2014-03-14	114.95	114.95	113.33	113.45	2293362
2014-03-17	114.14	114.46	113.39	113.46	2190456
2014-03-18	113.90	114.12	113.02	113.85	2501020
2014-03-19	113.54	114.25	112.46	112.85	1635636
2014-03-20	112.56	113.22	112.13	113.16	1408202
2014-03-21	114.41	114.58	113.30	113.83	4442274
2014-03-24	113.99	114.00	112.89	113.37	2501669
2014-03-25	113.82	114.46	113.79	113.93	2202127
2014-03-26	114.28	114.47	112.46	112.49	1912278
2014-03-27	112.50	112.94	111.82	112.04	2042713
2014-03-28	112.35	112.79	111.15	111.66	2795496
2014-03-31	111.94	112.28	111.57	111.68	2119603
2014-04-01	112.21	112.55	111.51	111.86	2566752
2014-04-02	111.90	112.01	110.94	111.55	3296836
2014-04-03	111.74	112.15	111.28	111.70	2329649
2014-04-04	111.95	112.00	110.63	110.65	2722053
2014-04-07	110.73	111.13	110.36	110.79	3119749
2014-04-08	110.56	112.74	110.38	112.66	3863906
2014-04-09	112.72	113.14	112.11	113.04	2899623
2014-04-10	114.12	114.44	111.94	112.08	3305094
2014-04-11	110.86	112.78	111.40	112.08	3098466
2014-04-14	112.49	113.00	111.53	112.56	2518969
2014-04-15	112.58	112.96	111.45	112.06	2130181
2014-04-16	112.80	113.64	112.27	113.49	2455027
2014-04-17	113.75	114.03	113.12	113.50	1659126
2014-04-21	113.51	114.10	113.40	114.10	1826836
2014-04-22	114.00	114.23	113.51	113.56	2315142
2014-04-23	113.48	114.99	113.33	114.80	1999296
2014-04-24	114.90	115.31	114.14	115.03	1939330
2014-04-25	114.85	115.30	114.20	115.01	1721552
2014-04-28	115.10	116.61	115.10	115.59	3018758
2014-04-29	115.38	115.95	115.16	115.40	1580555
2014-04-30	115.04	115.76	114.76	115.66	1633995
2014-05-01	115.68	116.00	114.94	115.56	1167950
2014-05-02	116.14	116.14	115.06	115.15	1321116
2014-05-05	115.06	115.06	113.93	114.49	1397980
2014-05-06	114.28	114.49	112.77	112.83	1945691
2014-05-07	112.83	113.09	111.61	111.98	2951813
2014-05-08	113.41	114.82	112.97	114.73	2557564
2014-05-09	114.55	115.67	114.30	115.39	1954566
2014-05-12	115.51	116.91	115.58	116.51	1940724
2014-05-13	116.32	116.60	116.08	116.29	1229433
2014-05-14	115.73	116.10	114.86	115.13	1255293
2014-05-15	114.76	114.80	113.62	114.35	1890968
2014-05-16	114.58	115.82	114.36	115.61	2146282
2014-05-19	115.09	116.55	114.87	116.37	2212762
2014-05-20	115.79	116.11	114.98	115.13	2127085
2014-05-21	115.10	115.32	114.16	114.52	1712718
2014-05-22	114.53	115.00	114.40	114.73	1059931
2014-05-23	115.07	115.15	114.51	114.94	1103053
2014-05-27	115.00	115.22	113.62	113.87	2583867
2014-05-28	114.00	114.95	113.96	114.24	2391409
2014-05-29	114.58	115.19	113.51	114.14	2976908
2014-05-30	114.61	116.09	114.01	116.02	2622386
2014-06-02	115.84	116.14	115.54	115.68	1085483
2014-06-03	115.47	116.00	115.27	115.51	1127418
2014-06-04	115.29	116.49	115.27	116.31	1297837
2014-06-05	117.00	117.94	116.72	117.75	2614252
2014-06-06	117.63	118.24	117.58	118.23	1669550
2014-06-09	118.21	118.85	117.47	117.78	1623136
2014-06-10	117.37	117.73	116.90	117.10	1089123
2014-06-11	116.46	116.94	115.98	116.24	1117146
2014-06-12	116.06	116.43	115.07	115.44	1427319
2014-06-13	115.70	115.70	114.67	115.30	1230071
2014-06-16	114.86	115.46	114.95	115.43	1503081
2014-06-17	115.13	115.79	115.14	115.45	1505805
2014-06-18	115.66	116.34	115.07	116.27	2113173
2014-06-19	116.57	116.58	115.78	116.26	1635755
2014-06-20	115.91	116.65	115.09	115.36	2966299
2014-06-23	115.20	115.32	114.51	115.22	1509532
2014-06-24	115.53	116.51	115.08	116.31	1906557
2014-06-25	116.00	116.45	115.68	116.27	1188720
2014-06-26	116.24	116.50	115.28	115.64	1252089
2014-06-27	115.63	115.75	115.01	115.49	2477302
2014-06-30	115.62	116.09	115.10	115.16	1389991
2014-07-01	115.54	115.70	114.90	115.44	1501715
2014-07-02	115.25	115.91	115.25	115.75	1122270
2014-07-03	115.86	116.59	115.80	116.35	976048
2014-07-07	116.33	116.49	115.88	116.32	1576930
2014-07-08	116.45	117.65	116.11	117.46	2584447
2014-07-09	117.21	117.99	117.11	117.92	2328158
2014-07-10	117.50	118.64	117.50	118.08	2266386
2014-07-11	118.13	118.25	117.09	118.01	1684853
2014-07-14	118.21	118.49	117.30	117.36	1703089
2014-07-15	117.93	118.25	117.18	117.82	2637139
2014-07-16	118.09	118.44	117.66	117.85	1531201
2014-07-17	117.35	117.54	116.58	116.79	1436645
2014-07-18	117.32	117.80	116.61	117.74	2156182
2014-07-21	117.43	117.91	116.86	117.04	1340803
2014-07-22	117.28	118.04	117.10	117.55	1768971
2014-07-23	117.41	117.76	117.27	117.59	1155161
2014-07-24	117.50	118.28	117.46	118.14	1352474
2014-07-25	117.96	118.03	117.07	117.55	1549356
2014-07-28	117.44	117.66	116.81	117.12	1402633
2014-07-29	118.93	119.60	118.53	118.90	2545375
2014-07-30	118.79	119.07	117.44	118.18	2032545
2014-07-31	117.54	118.34	117.28	117.54	2477018
2014-08-01	117.80	118.33	117.46	117.88	2089466
2014-08-04	117.55	118.38	117.11	118.15	1683789
2014-08-05	117.50	118.20	117.29	118.05	1798588
2014-08-06	117.26	119.97	117.80	119.59	2859824
2014-08-07	118.18	119.00	117.47	117.80	2698210
2014-08-08	117.96	119.40	117.81	119.16	2329870
2014-08-11	119.40	119.51	118.70	119.18	1232987
2014-08-12	118.69	119.27	118.55	119.01	1082111
2014-08-13	119.00	119.10	118.25	118.64	1458110
2014-08-14	118.51	119.27	118.31	119.26	1067902
2014-08-15	119.52	119.95	117.78	118.57	2025928
2014-08-18	119.00	119.68	118.95	119.46	1240085
2014-08-19	119.38	120.75	119.24	120.61	1708885
2014-08-20	120.12	121.23	120.09	120.91	1287408
2014-08-21	120.79	121.88	120.72	121.62	1552235
2014-08-22	121.90	122.06	121.15	121.29	1404965
2014-08-25	121.79	122.00	121.12	121.39	1100081
2014-08-26	121.43	121.59	120.86	121.09	1393169
2014-08-27	121.58	121.58	120.83	121.24	1028157
2014-08-28	120.31	121.25	120.70	120.97	804362
2014-08-29	121.78	121.68	120.58	121.08	1047332
2014-09-02	121.00	121.63	120.90	121.56	1469943
2014-09-03	122.35	121.94	121.11	121.35	1903538
2014-09-04	122.62	125.17	122.56	125.15	4448617
2014-09-05	124.88	127.03	124.71	127.01	2915411
2014-09-08	127.05	127.32	126.26	126.60	2057440
2014-09-09	126.17	126.49	125.74	126.11	1500831
2014-09-10	126.31	126.49	125.87	126.17	1014919
2014-09-11	126.16	126.53	125.64	125.94	1511168
2014-09-12	125.73	126.25	125.02	125.37	1598290
2014-09-15	125.57	126.53	125.45	125.71	1615345
2014-09-16	125.60	126.79	125.52	126.43	1684380
2014-09-17	126.03	126.56	125.67	126.01	1593995
2014-09-18	126.21	126.80	125.96	126.48	1401530
2014-09-19	127.29	127.29	126.47	126.50	3018637
2014-09-22	126.37	126.50	125.58	125.83	1453733
2014-09-23	125.96	125.99	125.21	125.51	1563097
2014-09-24	126.09	127.78	125.58	127.62	2076388
2014-09-25	127.45	127.55	125.60	125.66	1819936
2014-09-26	126.14	125.67	124.38	125.54	2045330
2014-09-29	125.03	125.60	124.78	125.32	1170981
2014-09-30	125.07	125.60	124.77	125.32	1666455
2014-10-01	125.25	125.68	124.45	124.76	1411317
2014-10-02	124.99	126.21	124.82	125.79	1545842
2014-10-03	126.20	127.65	126.01	127.09	1770671
2014-10-06	127.96	127.67	125.93	126.21	1907467
2014-10-07	125.35	125.83	124.75	125.27	2335221
2014-10-08	128.20	128.95	127.16	128.73	4266976
2014-10-09	128.22	130.74	128.19	128.41	2963699
2014-10-10	128.26	131.41	128.26	128.90	3353581
2014-10-13	128.57	128.85	126.89	126.97	2446184
2014-10-14	127.50	127.98	125.27	126.25	4003560
2014-10-15	125.10	125.70	123.28	124.30	3784798
2014-10-16	122.68	123.85	122.05	122.95	3543012
2014-10-17	123.77	125.75	123.18	124.65	3199186
2014-10-20	124.87	128.87	124.65	128.42	3506170
2014-10-21	128.94	130.65	128.17	130.28	2105624
2014-10-22	130.56	131.59	130.32	130.54	1879960
2014-10-23	131.03	131.48	130.35	130.59	1763755
2014-10-24	128.58	130.54	128.56	130.44	2490256
2014-10-27	129.24	131.26	129.24	130.92	1629582
2014-10-28	130.97	131.50	130.16	131.06	1439800
2014-10-29	131.29	132.00	130.93	131.93	1705814
2014-10-30	131.50	133.31	131.33	133.00	1302063
2014-10-31	134.45	134.50	132.71	133.37	2373896
2014-11-03	133.82	134.29	133.37	134.27	1949226
2014-11-04	134.61	136.72	133.99	136.55	2802823
2014-11-05	137.49	137.81	136.03	136.50	2116797
2014-11-06	137.39	137.67	136.60	137.09	1685940
2014-11-07	137.05	137.91	136.52	137.71	1589448
2014-11-10	137.85	137.89	135.98	137.69	1958039
2014-11-11	137.78	137.95	136.66	137.05	1495574
2014-11-12	136.70	137.35	136.15	136.90	1910222
2014-11-13	137.64	138.20	137.34	138.12	557151
2014-11-14	138.93	138.93	138.07	138.48	1598624
2014-11-17	137.21	138.50	137.21	138.47	1228116
2014-11-18	138.48	139.34	138.04	139.21	1574757
2014-11-19	139.09	140.14	139.09	140.01	1362597
2014-11-20	139.06	140.01	139.02	139.25	1518294
2014-11-21	140.80	140.83	139.23	139.72	1849219
2014-11-24	139.33	139.99	139.19	139.80	1645815
2014-11-25	140.10	140.35	138.74	138.87	1865793
2014-11-26	139.50	140.88	139.04	139.75	1631937
2014-11-28	141.30	142.97	140.31	142.12	1442598
2014-12-01	143.32	143.32	141.27	141.98	1952149
2014-12-02	142.43	143.35	141.76	143.06	1765406
2014-12-03	142.98	143.30	141.98	142.69	1795877
2014-12-04	143.49	143.49	142.02	143.02	1324093
2014-12-05	143.18	143.31	141.96	143.25	1198018
2014-12-08	143.05	143.05	141.95	142.33	1946175
2014-12-09	142.13	143.13	140.88	143.04	2094901
2014-12-10	144.94	146.82	139.40	140.25	4919143
2014-12-11	141.09	142.68	140.67	141.41	2401295
2014-12-12	139.99	141.36	137.83	137.88	3672019
2014-12-15	138.65	139.50	137.06	138.19	2456713
2014-12-16	138.53	139.30	136.55	137.31	2470072
2014-12-17	137.31	139.62	136.78	139.33	2428540
2014-12-18	140.18	141.56	139.29	141.56	2903401
2014-12-19	141.50	142.50	141.33	141.77	4029974
2014-12-22	142.34	143.27	141.85	143.21	1776902
2014-12-23	144.53	144.97	143.67	144.15	1464516
2014-12-24	144.56	144.87	143.60	143.65	738668
2014-12-26	143.61	143.87	143.08	143.44	1233068
2014-12-29	143.35	143.85	142.74	143.34	1364395
2014-12-30	143.00	144.09	143.00	143.49	1158803
2014-12-31	143.49	144.13	141.69	141.75	1485064
2015-01-02	141.87	143.15	140.81	141.61	1471736
2015-01-05	141.69	142.16	139.80	140.00	1751693
2015-01-06	140.61	142.94	139.85	141.85	3187950
2015-01-07	142.60	144.43	142.36	144.32	2171551
2015-01-08	145.56	146.10	144.94	145.56	2937674
2015-01-09	144.48	145.05	143.22	143.32	1727049
2015-01-12	143.58	144.16	142.12	142.52	1344803
2015-01-13	142.20	144.41	140.39	141.09	2200910
2015-01-14	140.01	140.21	138.24	139.31	2208252
2015-01-15	139.95	140.17	138.62	139.31	1821110
2015-01-16	139.04	139.96	138.22	139.72	1784806
2015-01-20	140.72	141.27	138.36	139.38	1836793
2015-01-21	138.70	139.70	138.38	139.14	1682887
2015-01-22	139.50	141.28	138.39	141.27	1897527
2015-01-23	141.59	142.31	140.87	142.05	1700402
2015-01-26	141.66	143.05	141.57	142.91	1483318
2015-01-27	142.75	142.80	140.87	140.99	1786867
2015-01-28	141.60	142.45	139.56	139.62	2017027
2015-01-29	140.16	140.69	138.91	140.64	1873432
2015-01-30	143.09	143.80	141.34	142.99	5169025
2015-02-02	144.00	146.23	140.13	146.00	4797524
2015-02-03	146.36	153.89	144.77	153.75	10302858
2015-02-04	152.10	156.85	152.07	155.92	11006320
2015-02-05	149.50	151.10	147.52	149.09	6986697
2015-02-06	149.21	149.95	148.16	148.70	2927362
2015-02-09	148.70	149.16	146.82	147.54	2740244
2015-02-10	147.99	148.48	147.00	148.22	1703408
2015-02-11	148.39	148.48	146.55	147.46	2295846
2015-02-12	148.01	148.39	146.86	147.76	1712183
2015-02-13	148.23	148.80	146.94	147.10	1926835
2015-02-17	147.00	147.61	145.66	147.53	1541495
2015-02-18	147.16	147.48	146.53	147.23	1540979
2015-02-19	146.90	147.51	146.46	146.67	1273712
2015-02-20	146.67	147.79	145.90	147.54	1596460
2015-02-23	148.00	148.46	147.03	148.39	1587309
2015-02-24	149.38	149.40	148.00	148.21	1844184
2015-02-25	147.70	148.60	147.19	147.48	1603820
2015-02-26	147.07	147.61	146.20	146.65	1892566
2015-02-27	147.41	147.56	145.83	146.96	3036187
2015-03-02	147.32	148.49	147.32	147.94	2108588
2015-03-03	147.94	148.14	146.66	147.37	1514346
2015-03-04	147.84	147.98	145.78	147.17	2208591
2015-03-05	150.77	151.75	149.00	151.17	4471066
2015-03-06	149.29	150.15	148.17	149.55	3014895
2015-03-09	149.79	150.99	149.55	150.68	1727892
2015-03-10	149.75	150.15	148.15	148.16	2128136
2015-03-11	148.33	148.99	147.34	147.40	1734275
2015-03-12	148.38	149.64	147.40	149.44	1563991
2015-03-13	149.09	149.91	148.15	149.28	1470086
2015-03-16	149.72	151.00	149.28	149.99	2532741
2015-03-17	149.94	150.20	148.43	150.03	1972534
2015-03-18	150.00	151.63	148.25	150.93	2773388
2015-03-19	151.00	151.50	150.32	151.31	1862908
2015-03-20	152.13	153.15	151.75	152.59	5859312
2015-03-23	153.15	153.56	152.70	152.93	1666316
2015-03-24	152.95	154.23	152.89	153.14	1636999
2015-03-25	153.55	153.96	151.09	151.09	2266792
2015-03-26	149.32	150.77	149.17	150.06	1554789
2015-03-27	150.21	151.22	150.02	150.47	1329918
2015-03-30	150.91	152.59	150.80	152.37	1463754
2015-03-31	151.84	153.00	151.25	151.50	1886112
2015-04-01	151.83	151.87	149.70	150.24	1795025
2015-04-02	150.47	152.00	150.36	151.63	1096109
2015-04-06	151.25	152.84	150.60	152.50	1767562
2015-04-07	152.53	152.95	151.72	151.78	1392314
2015-04-08	152.23	152.67	151.19	152.00	1482950
2015-04-09	150.57	151.00	148.27	148.81	3401763
2015-04-10	149.40	150.03	148.62	149.64	1572920
2015-04-13	149.44	150.34	148.93	149.02	1120171
2015-04-14	149.00	150.10	147.72	149.52	1540864
2015-04-15	149.58	150.67	149.05	149.07	1405557
2015-04-16	148.76	148.90	146.91	147.11	2680610
2015-04-17	145.70	146.73	143.10	144.57	4369326
2015-04-20	146.89	147.25	145.75	146.31	2882070
2015-04-21	146.98	148.08	146.60	147.34	1616723
2015-04-22	147.93	147.93	146.28	146.98	1424247
2015-04-23	146.60	147.95	146.27	147.30	1352575
2015-04-24	147.33	148.40	146.87	148.12	1421088
2015-04-27	148.30	148.51	146.86	146.96	1716996
2015-04-28	146.89	147.19	146.05	146.61	1302052
2015-04-29	145.88	146.25	143.87	144.46	1719013
2015-04-30	143.85	144.90	142.54	143.05	2523216
2015-05-01	143.46	145.74	143.22	145.39	1505446
2015-05-04	145.39	146.21	144.61	145.75	1288750
2015-05-05	145.12	145.74	144.29	144.50	1769579
2015-05-06	145.35	145.84	144.01	144.77	1737330
2015-05-07	144.52	145.61	144.01	144.56	2565148
2015-05-08	146.00	147.56	145.80	145.88	1728677
2015-05-11	145.54	146.33	144.20	144.27	1906719
2015-05-12	143.17	145.00	143.42	144.07	1923886
2015-05-13	143.88	145.29	142.72	143.24	2135920
2015-05-14	144.13	144.13	141.53	142.60	3023665
2015-05-15	143.22	144.96	142.74	144.83	2357005
2015-05-18	144.74	145.29	144.05	145.06	1451924
2015-05-19	144.90	145.50	144.31	144.74	1332707
2015-05-20	145.06	145.06	143.26	143.49	1640883
2015-05-21	143.37	144.59	142.85	143.94	1539527
2015-05-22	143.90	144.76	143.40	143.68	1189460
2015-05-26	144.08	144.41	143.08	143.25	2477397
2015-05-27	143.63	145.64	143.11	145.42	2954072
2015-05-28	144.32	145.97	143.16	144.26	3206152
2015-05-29	143.78	143.95	141.77	142.59	3027050
2015-06-01	143.05	143.25	141.90	142.39	2183416
2015-06-02	141.97	142.67	140.89	141.40	1963529
2015-06-03	141.67	142.51	141.18	142.13	1858446
2015-06-04	141.37	142.50	140.33	140.65	2898607
2015-06-05	140.59	140.81	138.74	138.78	3203240
2015-06-08	138.67	138.91	138.02	138.05	1879735
2015-06-09	137.92	138.76	137.81	138.04	2039068
2015-06-10	138.32	139.94	138.26	139.43	1725642
2015-06-11	140.21	140.47	139.19	139.32	1342315
2015-06-12	139.06	139.30	138.51	138.78	1290728
2015-06-15	137.94	138.32	137.15	137.23	1940600
2015-06-16	137.20	138.24	137.15	137.98	1554245
2015-06-17	137.94	139.32	137.88	138.88	1508101
2015-06-18	139.49	141.10	139.22	140.50	2074140
2015-06-19	140.59	141.48	140.18	140.30	2758196
2015-06-22	140.84	141.17	140.08	140.19	1415697
2015-06-23	140.44	140.90	139.53	139.65	1490375
2015-06-24	139.34	139.86	138.28	138.34	1965857
2015-06-25	138.45	139.91	137.42	137.45	1660924
2015-06-26	137.94	138.64	137.53	138.06	2248898
2015-06-29	137.01	137.82	135.66	135.69	1963180
2015-06-30	136.38	136.71	134.73	135.06	2454294
2015-07-01	135.79	136.57	135.54	136.49	1707275
2015-07-02	137.00	137.20	136.28	136.39	1149212
2015-07-06	135.15	136.84	135.06	135.88	2450379
2015-07-07	136.30	140.87	136.03	140.50	3789987
2015-07-08	139.98	140.53	139.27	139.90	2917687
2015-07-09	141.35	141.50	137.71	139.45	3318747
2015-07-10	141.71	143.43	141.17	142.72	2847058
2015-07-13	143.86	145.07	143.50	144.06	1847844
2015-07-14	143.65	144.29	143.16	143.93	1512809
2015-07-15	143.93	144.18	142.92	143.63	1306690
2015-07-16	144.15	144.49	143.44	144.33	1148062
2015-07-17	144.12	144.89	143.16	144.68	1842128
2015-07-20	144.58	145.23	144.02	145.04	1243630
2015-07-21	145.19	145.40	144.43	144.94	1587849
2015-07-22	145.22	146.48	145.02	146.38	1612043
2015-07-23	146.85	147.00	145.38	145.60	1356889
2015-07-24	145.71	145.93	144.89	144.99	1272667
2015-07-27	144.78	144.89	143.53	144.25	1431288
2015-07-28	144.53	144.70	142.91	144.55	1376487
2015-07-29	144.80	146.76	144.75	145.38	1840544
2015-07-30	145.15	145.86	144.02	145.30	1392698
2015-07-31	146.19	146.19	145.01	145.30	1386789
2015-08-03	145.78	146.11	144.65	145.52	1328134
2015-08-04	145.11	145.82	144.19	144.84	1315321
2015-08-05	145.83	147.04	145.65	146.89	1687866
2015-08-06	147.15	147.59	145.98	146.44	1947982
2015-08-07	146.02	146.44	144.35	145.26	1229423
2015-08-10	146.30	146.79	145.68	146.25	1072609
2015-08-11	145.28	146.29	145.01	145.89	1260686
2015-08-12	144.95	146.72	143.35	146.49	1963803
2015-08-13	146.36	146.98	145.18	145.27	1114191
2015-08-14	144.88	146.42	144.88	146.09	1210404
2015-08-17	145.15	146.24	144.98	146.09	912619
2015-08-18	146.16	146.48	145.12	145.63	1099071
2015-08-19	145.39	145.94	143.64	145.17	1437093
2015-08-20	144.29	144.88	143.29	143.71	1785120
2015-08-21	142.22	143.33	138.99	138.99	3611352
2015-08-24	131.97	137.16	117.03	132.97	5205772
2015-08-25	136.78	138.38	132.65	132.71	4645092
2015-08-26	136.11	138.28	133.35	138.16	3094874
2015-08-27	140.47	140.75	137.59	140.21	2603075
2015-08-28	139.75	140.30	138.64	139.95	1850887
2015-08-31	139.25	140.23	138.51	140.05	3005697
2015-09-01	137.58	139.90	137.50	138.30	2968167
2015-09-02	139.83	140.87	138.42	140.42	1810859
2015-09-03	140.94	141.70	140.10	140.48	1615613
2015-09-04	138.80	139.46	138.18	138.48	2124589
2015-09-08	140.54	141.48	139.12	141.43	1637968
2015-09-09	142.35	142.35	139.39	139.68	1390773
2015-09-10	139.04	140.96	138.99	140.01	1350689
2015-09-11	139.85	141.20	139.28	141.05	1452938
2015-09-14	141.18	141.41	140.24	141.15	1123759
2015-09-15	141.32	142.96	140.24	142.43	1349715
2015-09-16	142.21	143.86	141.75	143.61	1374511
2015-09-17	143.90	145.04	143.16	143.35	1535284
2015-09-18	142.14	144.34	141.70	141.81	2833921
2015-09-21	142.36	143.78	142.09	143.21	1004810
2015-09-22	141.82	142.95	140.81	142.65	1787227
2015-09-23	143.46	145.63	142.65	145.43	2310212
2015-09-24	144.37	145.42	143.65	144.87	1974868
2015-09-25	145.95	146.90	145.01	145.55	1845691
2015-09-28	145.39	145.80	143.29	143.55	2553489
2015-09-29	143.04	144.14	142.25	143.72	2513094
2015-09-30	143.54	144.95	142.89	144.57	2549213
2015-10-01	144.85	144.85	142.50	144.56	2657336
2015-10-02	143.25	145.91	142.19	145.86	2591476
2015-10-05	146.24	148.22	146.01	148.07	2272955
2015-10-06	148.15	148.70	147.36	148.41	2127776
2015-10-07	148.72	149.32	147.43	147.96	2340843
2015-10-08	147.61	151.70	147.61	151.66	2370850
2015-10-09	150.76	154.26	150.44	153.97	3715461
2015-10-12	153.97	154.48	153.09	153.63	1200133
2015-10-13	153.23	154.07	152.22	152.28	1493652
2015-10-14	152.31	152.77	149.10	149.84	3044929
2015-10-15	150.83	151.90	150.22	151.77	1696962
2015-10-16	152.32	152.97	151.28	152.06	1647541
2015-10-19	152.05	153.39	151.92	153.22	1543687
2015-10-20	153.72	154.88	153.16	154.56	1875733
2015-10-21	154.80	155.94	154.31	155.21	1812409
2015-10-22	155.43	158.34	155.08	158.15	2192364
2015-10-23	158.70	158.80	154.91	155.74	2273369
2015-10-26	152.06	157.41	151.26	156.73	2499998
2015-10-27	157.27	158.30	155.56	157.76	1675064
2015-10-28	157.50	157.93	155.51	157.76	1778775
2015-10-29	157.06	158.38	156.53	158.28	1546971
2015-10-30	158.00	159.40	157.30	158.12	2050031
2015-11-02	158.99	159.31	157.65	159.15	1260658
2015-11-03	158.40	159.22	157.38	158.80	1531102
2015-11-04	159.00	159.03	156.90	157.15	1653072
2015-11-05	154.15	156.81	154.02	156.27	2550323
2015-11-06	156.49	157.96	155.67	157.55	1749784
2015-11-09	156.81	157.10	153.89	155.16	2291054
2015-11-10	155.13	156.46	154.60	156.41	1701804
2015-11-11	155.98	157.43	155.18	156.39	1865640
2015-11-12	156.12	156.98	155.40	156.00	1657385
2015-11-13	155.07	155.25	153.23	153.67	2459917
2015-11-16	153.81	156.47	153.24	156.45	1778398
2015-11-17	157.35	159.92	157.02	158.89	2500021
2015-11-18	158.89	161.40	157.83	161.25	2152039
2015-11-19	161.69	163.20	161.44	162.83	2959265
2015-11-20	164.16	164.47	162.75	163.10	2051047
2015-11-23	163.53	163.90	162.73	163.45	1174280
2015-11-24	162.26	163.92	161.00	162.19	2799458
2015-11-25	162.04	163.00	161.14	162.39	1828003
2015-11-27	163.11	164.41	162.49	163.58	866279
2015-11-30	164.17	164.44	160.79	161.42	3063831
2015-12-01	162.02	163.04	160.74	161.29	1939747
2015-12-02	161.71	162.44	160.63	161.09	1585668
2015-12-03	164.51	166.10	163.31	163.67	3439954
2015-12-04	164.12	167.24	164.01	166.80	2578560
2015-12-07	167.33	167.50	165.55	167.12	2791904
2015-12-08	166.74	169.73	165.87	168.87	3158481
2015-12-09	162.72	163.89	158.22	159.72	9527026
2015-12-10	160.93	163.41	160.61	161.86	3653253
2015-12-11	159.73	161.20	159.36	160.02	2511206
2015-12-14	160.09	161.88	159.41	161.84	2434039
2015-12-15	163.32	163.74	160.72	161.29	2378746
2015-12-16	161.95	163.25	160.00	162.76	2196261
2015-12-17	162.44	163.58	160.60	160.68	1704232
2015-12-18	159.79	160.68	157.60	157.70	4295780
2015-12-21	158.81	159.43	157.33	159.39	1453487
2015-12-22	159.90	161.39	159.03	161.23	1742060
2015-12-23	162.43	162.43	160.78	161.71	1580959
2015-12-24	161.85	162.33	161.44	161.75	491044
2015-12-28	161.05	162.26	160.40	161.16	1124723
2015-12-29	161.90	163.23	161.52	162.66	1169600
2015-12-30	162.96	163.45	162.51	162.71	889858
2015-12-31	162.08	164.00	161.50	161.50	1873399
2016-01-04	159.81	160.10	157.87	159.54	2640789
2016-01-05	160.17	161.23	159.45	159.93	2127674
2016-01-06	158.36	159.80	157.63	158.45	2033414
2016-01-07	154.85	157.06	153.55	154.82	3826032
2016-01-08	155.28	155.30	151.81	152.11	3156190
2016-01-11	152.30	155.96	152.12	154.72	2164781
2016-01-12	155.71	156.43	154.94	156.06	2215581
2016-01-13	155.97	156.02	151.88	152.12	2157501
2016-01-14	151.96	154.16	151.33	153.18	2281478
2016-01-15	149.29	151.52	148.25	150.39	2975372
2016-01-19	151.79	152.00	149.58	150.47	2242568
2016-01-20	148.46	150.00	144.91	148.82	3796826
2016-01-21	148.97	151.24	148.11	150.38	2212441
2016-01-22	152.18	153.71	151.65	153.69	2544068
2016-01-25	154.07	154.48	150.55	150.78	1820623
2016-01-26	150.78	151.72	148.30	148.50	2828570
2016-01-27	149.29	149.59	146.72	147.73	2189485
2016-01-28	148.55	149.97	147.81	149.59	2076251
2016-01-29	149.50	151.62	146.91	151.12	3221346
2016-02-01	150.84	152.19	150.19	151.25	2142044
2016-02-02	149.99	150.79	148.11	148.50	1931427
2016-02-03	149.28	149.98	145.45	146.70	2547038
2016-02-04	145.00	145.14	141.79	143.28	5340490
2016-02-05	143.27	145.20	142.40	143.99	4079344
2016-02-08	142.74	147.55	141.62	147.02	3782043
2016-02-09	146.24	149.72	146.23	147.94	3228334
2016-02-10	149.37	150.17	147.58	148.05	2189557
2016-02-11	147.13	148.39	144.76	146.65	2198097
2016-02-12	147.98	149.27	147.00	148.65	1951826
2016-02-16	149.35	150.64	147.70	149.11	2186423
2016-02-17	149.75	151.98	148.91	150.91	2174598
2016-02-18	149.13	149.84	146.82	148.65	2894302
2016-02-19	149.00	149.14	146.85	148.70	2471711
2016-02-22	149.63	150.18	148.49	150.06	2161275
2016-02-23	149.89	151.76	149.12	150.36	1850645
2016-02-24	150.03	154.41	149.66	153.87	2590074
2016-02-25	154.69	154.88	152.86	154.72	1746889
2016-02-26	153.09	153.41	148.76	149.68	3800789
2016-02-29	149.99	152.30	149.69	150.03	3123546
2016-03-01	150.40	151.20	149.38	150.52	2681404
2016-03-02	151.13	152.95	150.39	152.79	2947574
2016-03-03	148.56	151.96	147.38	151.60	5552633
2016-03-04	151.74	151.77	150.03	150.90	2155572
2016-03-07	149.96	150.89	147.60	148.17	3165743
2016-03-08	147.66	151.92	147.10	150.95	3156267
2016-03-09	151.35	153.50	151.31	150.95	2395294
2016-03-10	153.21	154.69	151.05	152.87	1413364
2016-03-11	153.85	154.00	151.40	152.71	1829936
2016-03-14	152.26	153.30	151.65	152.67	1218403
2016-03-15	151.80	154.42	151.80	154.18	1399036
2016-03-16	153.70	155.00	152.63	154.06	1485483
2016-03-17	153.82	154.74	153.59	153.84	1583525
2016-03-18	154.58	154.70	152.77	153.15	3611696
2016-03-21	152.82	154.35	152.47	153.94	1367376
2016-03-22	153.21	153.81	152.00	152.23	1943110
2016-03-23	152.18	153.93	151.64	153.51	2127269
2016-03-24	153.24	154.08	150.85	151.43	2506494
2016-03-28	151.80	153.94	151.78	152.67	1767414
2016-03-29	152.77	155.46	152.52	152.67	1655948
2016-03-30	155.91	158.24	155.65	157.60	2642666
2016-03-31	157.96	159.80	157.52	157.58	2692398
2016-04-01	157.87	159.09	157.00	158.25	1531803
2016-04-04	158.68	158.99	156.46	157.73	1458737
2016-04-05	157.89	158.00	155.72	155.99	1855613
2016-04-06	155.81	157.41	155.22	156.77	1572623
2016-04-07	154.42	154.58	151.48	152.03	4050063
2016-04-08	152.98	152.98	150.92	151.65	2008484
2016-04-11	151.34	151.94	148.97	149.05	2278997
2016-04-12	149.60	150.68	148.51	150.52	2268547
2016-04-13	151.57	152.08	150.59	151.88	2079230
2016-04-14	152.59	152.91	151.14	151.40	2419999
2016-04-15	151.96	153.81	151.84	153.17	2675923
2016-04-18	152.78	153.71	152.27	153.30	1335762
2016-04-19	153.78	153.90	152.49	153.68	1579018
2016-04-20	153.72	153.89	152.60	152.74	1308764
2016-04-21	152.49	152.74	150.69	151.42	2097632
2016-04-22	151.05	151.81	149.36	149.92	2233857
2016-04-25	149.98	151.68	149.47	151.51	1248994
2016-04-26	152.08	153.45	151.67	152.60	1552867
2016-04-27	152.24	152.51	150.60	151.77	1492820
2016-04-28	152.01	153.65	151.14	151.44	2198415
2016-04-29	150.01	150.98	147.46	148.13	3588825
2016-05-02	148.76	151.42	147.75	150.93	3361454
2016-05-03	150.08	152.53	149.60	151.41	2201284
2016-05-04	150.12	152.00	149.44	151.51	2111578
2016-05-05	148.98	150.38	146.37	147.84	4869255
2016-05-06	147.06	147.50	144.74	146.44	3692230
2016-05-09	146.83	148.97	146.51	148.59	2843904
2016-05-10	149.38	149.98	148.75	149.56	1943901
2016-05-11	148.39	148.69	146.58	147.12	2812658
2016-05-12	147.32	147.77	146.32	146.72	2860594
2016-05-13	146.33	146.72	144.30	144.50	2993616
2016-05-16	144.50	146.58	143.40	145.79	2614957
2016-05-17	145.50	146.24	143.22	143.60	2928857
2016-05-18	140.18	141.66	138.57	141.29	5716998
2016-05-19	142.45	143.08	141.42	142.70	2830546
2016-05-20	142.73	143.50	142.02	142.69	2089035
2016-05-23	142.84	144.00	141.91	142.01	1828386
2016-05-24	142.57	143.48	142.38	142.57	2813053
2016-05-25	142.62	145.68	142.51	144.54	4166923
2016-05-26	149.01	153.88	147.70	149.71	7679440
2016-05-27	150.24	150.77	148.11	149.08	3349772
2016-05-31	149.57	149.88	147.63	148.77	3738873
2016-06-01	150.50	153.00	150.32	152.52	3487293
2016-06-02	150.05	151.51	148.55	151.51	3957636
2016-06-03	150.30	151.78	150.27	151.71	1964223
2016-06-06	151.83	152.49	151.71	152.24	1962091
2016-06-07	152.08	153.85	151.90	152.62	2113045
2016-06-08	152.68	153.47	152.05	153.37	1528305
2016-06-09	153.00	154.14	152.92	154.05	1812097
2016-06-10	153.00	155.15	152.94	154.87	3266487
2016-06-13	154.76	155.96	154.57	154.95	2576602
2016-06-14	154.55	156.36	153.57	155.87	3274725
2016-06-15	155.70	156.78	154.66	154.86	2228482
2016-06-16	154.86	156.50	154.11	156.42	1937877
2016-06-17	157.03	157.25	155.76	155.89	2858208
2016-06-20	157.38	158.38	156.45	156.48	2091170
2016-06-21	157.07	157.90	156.66	157.20	1909688
2016-06-22	157.61	158.42	157.16	158.12	2094764
2016-06-23	158.60	158.79	156.34	157.03	2912400
2016-06-24	153.16	157.69	153.10	155.56	3996146
2016-06-27	154.24	154.93	152.55	154.26	2794208
2016-06-28	154.66	155.93	153.71	155.60	2156326
2016-06-29	156.44	157.28	155.89	157.08	1942864
2016-06-30	156.96	157.82	155.50	157.04	3091123
2016-07-01	157.19	157.19	155.40	156.11	2317430
2016-07-05	156.08	156.15	154.70	155.25	2807408
2016-07-06	155.20	156.55	154.67	156.01	2133816
2016-07-07	158.33	164.16	158.00	163.70	6497912
2016-07-08	164.84	166.10	164.49	165.44	3932031
2016-07-11	165.06	167.49	165.06	166.72	2634273
2016-07-12	166.49	166.92	165.82	166.28	1644614
2016-07-13	167.00	167.19	166.02	166.78	1479772
2016-07-14	167.15	168.00	166.28	166.94	2150083
2016-07-15	167.44	167.44	165.60	166.41	1962460
2016-07-18	166.56	167.86	165.92	167.51	1993806
2016-07-19	167.50	168.56	167.39	168.12	1487776
2016-07-20	168.25	168.26	166.95	168.04	1336877
2016-07-21	167.43	167.75	166.30	167.05	1384561
2016-07-22	167.68	167.70	166.96	167.47	1335064
2016-07-25	167.17	168.20	166.40	167.97	1732226
2016-07-26	167.60	168.82	166.70	167.57	1593919
2016-07-27	167.16	167.50	165.75	166.15	1439996
2016-07-28	166.26	166.86	165.80	166.35	1866549
2016-07-29	166.64	167.68	166.38	167.22	1359664
2016-08-01	167.15	168.00	166.90	167.56	986769
2016-08-02	167.07	167.54	164.59	166.50	2107487
2016-08-03	165.92	166.33	165.10	166.12	1837821
2016-08-04	166.04	167.74	165.89	166.55	1638320
2016-08-05	166.86	168.33	166.08	167.70	1526578
2016-08-08	167.25	167.55	166.47	167.40	1294445
2016-08-09	167.74	168.60	166.88	167.86	1286679
2016-08-10	167.44	168.50	167.05	168.29	1104292
2016-08-11	169.11	169.59	167.33	167.88	1498052
2016-08-12	167.16	169.41	167.16	169.04	1399053
2016-08-15	169.04	169.27	168.59	168.73	918631
2016-08-16	167.88	168.80	167.88	168.41	1022989
2016-08-17	167.45	168.36	166.92	167.96	1382531
2016-08-18	168.42	168.71	167.20	167.75	1353380
2016-08-19	167.21	168.33	167.10	168.02	1764785
2016-08-22	168.34	168.69	167.62	167.94	954979
2016-08-23	168.09	168.45	167.31	167.36	1004399
2016-08-24	167.14	167.88	166.76	167.57	1363847
2016-08-25	167.20	167.41	164.64	164.86	1817656
2016-08-26	165.39	165.65	163.47	163.93	2009899
2016-08-29	164.47	164.84	163.40	163.98	1819224
2016-08-30	164.07	164.28	161.74	161.96	2010862
2016-08-31	161.87	162.57	161.15	162.09	1933921
2016-09-01	159.00	159.00	155.54	156.21	6038471
2016-09-02	156.81	159.28	156.80	157.98	2678993
2016-09-06	158.13	158.15	156.02	158.06	2716916
2016-09-07	157.64	157.87	155.40	155.64	2984148
2016-09-08	155.19	155.49	152.94	153.47	2993129
2016-09-09	152.59	152.79	150.70	150.70	2993874
2016-09-12	150.50	151.99	150.26	151.69	2982397
2016-09-13	151.18	151.58	150.07	150.74	2148605
2016-09-14	150.71	152.25	150.20	150.69	2218020
2016-09-15	150.72	152.97	150.11	152.67	2304866
2016-09-16	151.96	152.66	151.14	152.35	2841961
2016-09-19	152.13	153.03	151.60	151.79	1321281
2016-09-20	152.43	152.71	151.67	152.17	1396739
2016-09-21	152.59	152.90	151.25	152.70	1535134
2016-09-22	153.03	154.28	152.68	153.15	2502180
2016-09-23	153.15	153.77	152.17	152.53	2282062
2016-09-26	152.08	152.28	151.01	151.19	1862192
2016-09-27	151.42	151.77	150.00	150.45	2569036
2016-09-28	150.60	150.67	148.94	149.41	2626347
2016-09-29	149.19	149.69	147.20	147.49	4501330
2016-09-30	151.79	154.85	151.60	152.51	7318123
2016-10-03	152.22	152.25	150.32	151.01	3197870
2016-10-04	151.47	151.62	149.49	150.48	2840515
2016-10-05	150.63	150.92	149.83	149.98	2377677
2016-10-06	150.23	150.64	149.00	149.47	2465730
2016-10-07	149.77	150.19	148.79	149.99	2282456
2016-10-10	150.35	150.85	149.75	150.28	1587748
2016-10-11	149.67	151.14	149.52	151.01	2596769
2016-10-12	150.97	151.49	150.39	150.46	1664505
2016-10-13	149.93	151.34	149.72	150.22	1795261
2016-10-14	150.18	151.00	149.28	150.15	1745010
2016-10-17	150.08	150.20	148.63	148.70	1988411
2016-10-18	149.51	149.62	148.41	149.11	1847783
2016-10-19	150.70	151.32	149.31	149.45	1812698
2016-10-20	149.85	150.78	149.60	150.04	2251749
2016-10-21	149.51	150.29	148.50	148.97	2188029
2016-10-24	149.35	152.32	149.29	152.12	2432848
2016-10-25	149.90	151.97	149.90	150.99	2060648
2016-10-26	150.35	151.41	150.28	150.98	2246137
2016-10-27	150.83	151.46	149.82	150.86	1993467
2016-10-28	150.44	150.86	149.38	149.76	1843867
2016-10-31	148.89	149.35	147.10	147.87	3209395
2016-11-01	148.48	148.63	146.38	146.66	2112003
2016-11-02	146.43	147.34	146.12	146.27	2260450
2016-11-03	146.70	146.70	144.14	144.45	2168211
2016-11-04	143.00	145.00	142.11	142.24	2702134
2016-11-07	143.38	143.66	142.75	143.54	3010110
2016-11-08	143.89	146.63	143.80	146.09	3506032
2016-11-09	143.54	147.39	143.54	146.79	3170343
2016-11-10	147.06	150.00	146.61	146.70	3944245
2016-11-11	146.61	149.62	145.38	149.36	3218641
2016-11-14	150.92	152.14	149.50	152.00	3891171
2016-11-15	151.98	152.00	150.29	151.15	2799914
2016-11-16	152.19	152.55	151.80	152.14	2152344
2016-11-17	151.23	151.40	149.55	151.20	2098730
2016-11-18	150.84	151.20	149.52	150.36	2020489
2016-11-21	150.55	151.29	150.12	151.17	1181701
2016-11-22	151.93	153.05	151.21	152.67	1954907
2016-11-23	152.75	153.34	151.18	151.60	2166990
2016-11-25	151.89	153.42	151.71	151.88	886780
2016-11-28	151.05	152.43	151.01	151.25	1733530
2016-11-29	151.62	152.22	151.33	151.48	1496879
2016-11-30	151.13	151.54	150.07	150.11	2750474
2016-12-01	150.11	152.88	150.11	151.74	2305596
2016-12-02	151.99	152.87	151.43	152.09	1829242
2016-12-05	152.09	152.23	150.78	151.77	2432110
2016-12-06	151.85	152.08	150.42	151.01	2245402
2016-12-07	150.60	153.91	150.48	153.85	2811286
2016-12-08	156.64	160.90	156.60	157.59	5504300
2016-12-09	157.28	159.83	157.26	159.70	2615294
2016-12-12	158.60	161.28	158.56	160.33	2299179
2016-12-13	160.85	162.04	159.14	159.77	3583322
2016-12-14	160.05	160.45	158.25	158.99	2119086
2016-12-15	159.35	161.50	159.07	160.11	1811162
2016-12-16	160.49	161.25	159.85	160.41	3767084
2016-12-19	162.01	164.53	161.65	163.46	3231875
2016-12-20	164.32	164.95	163.50	163.86	2204617
2016-12-21	163.60	164.03	163.02	163.04	1313424
2016-12-22	163.66	163.67	161.92	162.07	1965917
2016-12-23	162.17	162.67	161.53	162.08	1254371
2016-12-27	162.06	162.76	161.80	162.05	1301070
2016-12-28	162.02	162.85	160.55	161.01	1280986
2016-12-29	160.65	161.44	160.65	161.13	858206
2016-12-30	160.89	160.99	159.67	160.11	1472312
2017-01-03	160.65	160.99	158.51	159.73	2099205
2017-01-04	159.80	160.49	158.94	159.76	2163631
2017-01-05	160.95	163.35	160.63	162.91	2880900
2017-01-06	162.67	162.95	161.13	162.83	2167715
2017-01-09	162.33	162.48	160.72	160.97	2318383
2017-01-10	160.58	162.41	160.51	161.66	1477863
2017-01-11	161.47	162.38	160.35	161.54	1378330
2017-01-12	161.35	161.96	160.67	161.87	1297557
2017-01-13	161.99	162.13	161.35	161.86	1250214
2017-01-17	161.85	164.25	161.67	163.81	2430482
2017-01-18	163.65	164.38	162.59	164.27	1834736
2017-01-19	164.18	164.80	163.56	163.70	1980659
2017-01-20	164.39	164.77	163.23	164.24	1897120
2017-01-23	164.05	164.35	162.17	163.01	1421632
2017-01-24	163.23	163.82	162.96	163.67	1347570
2017-01-25	164.20	164.75	163.90	164.14	1299357
2017-01-26	164.34	164.44	163.40	164.07	1180784
2017-01-27	164.56	164.58	160.71	162.06	2341141
2017-01-30	162.03	163.29	160.60	163.25	2149765
2017-01-31	162.49	164.00	162.35	163.95	1796595
2017-02-01	163.84	163.95	161.81	161.86	2219682
2017-02-02	166.84	168.88	166.16	168.15	5816346
2017-02-03	167.72	168.84	167.15	168.32	3227690
2017-02-06	168.18	168.18	166.71	167.03	2172824
2017-02-07	167.53	168.08	166.53	167.52	2732596
2017-02-08	167.50	168.57	167.50	168.42	2089921
2017-02-09	168.45	171.42	168.17	170.96	2606898
2017-02-10	171.65	172.27	170.27	172.00	2070000
2017-02-13	172.49	172.49	170.78	171.96	2272213
2017-02-14	171.66	173.64	171.55	173.63	2245114
2017-02-15	173.18	175.00	173.06	175.00	2346540
2017-02-16	175.10	175.83	174.51	175.75	2206751
2017-02-17	175.47	176.50	174.48	175.86	2425236
2017-02-21	176.55	177.00	176.00	176.94	2317024
2017-02-22	177.07	177.09	175.07	176.51	1815426
2017-02-23	176.52	177.04	175.21	175.85	2600432
2017-02-24	175.22	177.71	175.12	177.56	1684258
2017-02-27	177.33	177.85	176.55	177.62	2340564
2017-02-28	176.95	177.87	175.48	177.18	2992097
2017-03-01	177.37	178.71	177.22	177.86	2352299
2017-03-02	177.50	178.25	176.51	177.98	3190310
2017-03-03	170.70	171.89	169.90	170.26	10399047
2017-03-06	169.41	170.33	166.11	166.73	5793596
2017-03-07	166.54	168.62	166.54	167.00	2811856
2017-03-08	167.00	167.41	166.16	166.24	2375904
2017-03-09	166.40	166.79	165.12	165.77	1993723
2017-03-10	166.49	166.50	164.98	165.37	2164241
2017-03-13	164.85	165.11	164.30	164.55	2127879
2017-03-14	164.21	165.32	164.10	165.24	1974401
2017-03-15	165.57	166.54	164.83	166.54	2079730
2017-03-16	166.78	167.67	166.26	167.06	2726624
2017-03-17	168.06	168.35	167.07	167.81	3975994
2017-03-20	167.76	168.29	166.80	167.44	1603258
2017-03-21	167.51	168.80	166.65	166.78	2241868
2017-03-22	167.32	167.97	167.04	167.68	1534161
2017-03-23	168.00	168.42	166.43	166.90	1430521
2017-03-24	167.37	167.46	165.66	166.02	1410390
2017-03-27	165.53	166.32	165.32	166.15	1212535
2017-03-28	166.11	167.05	165.15	166.77	1446649
2017-03-29	166.28	167.48	166.15	167.43	1216734
2017-03-30	167.30	168.18	166.76	167.89	1034268
2017-03-31	167.59	168.17	167.13	167.69	1720611
2017-04-03	167.74	168.30	166.40	166.70	1547889
2017-04-04	166.60	167.32	166.11	167.25	1322382
2017-04-05	167.29	168.40	166.72	167.00	1715970
2017-04-06	169.68	172.11	169.31	170.02	3313816
2017-04-07	169.70	171.00	169.43	170.62	1510009
2017-04-10	170.20	171.57	169.85	171.22	2002257
2017-04-11	170.79	171.44	169.63	170.63	1191415
2017-04-12	171.43	171.45	169.69	170.17	1422322
2017-04-13	170.05	170.62	168.80	168.84	1422469
2017-04-17	168.77	169.75	168.71	169.70	1504237
2017-04-18	170.05	170.32	169.47	170.13	1542663
2017-04-19	170.88	170.93	169.82	170.06	1441284
2017-04-20	170.33	171.18	169.95	170.15	1933622
2017-04-21	171.52	171.88	170.64	170.77	2257925
2017-04-24	172.00	172.61	171.33	172.33	1906902
2017-04-25	172.91	173.04	172.29	172.68	1503041
2017-04-26	178.05	178.27	175.42	176.80	4591294
2017-04-27	177.32	177.79	176.42	177.45	2148728
2017-04-28	178.07	178.07	176.93	177.52	2364453
2017-05-01	178.50	178.50	177.33	177.86	3327999
2017-05-02	178.72	178.94	177.94	178.59	2505281
2017-05-03	178.74	180.46	178.70	179.82	2900509
2017-05-04	180.05	183.18	180.00	182.45	3762176
2017-05-05	182.77	182.92	179.76	180.20	3713637
2017-05-08	174.66	174.70	171.60	172.64	3537972
2017-05-09	173.61	173.92	172.31	172.68	2662097
2017-05-10	172.03	172.09	170.66	171.35	2554451
2017-05-11	170.78	171.55	170.10	171.26	2106222
2017-05-12	171.29	171.85	170.32	170.88	1586827
2017-05-15	170.30	171.98	170.30	171.57	1734244
2017-05-16	171.96	171.96	170.63	171.00	1129191
2017-05-17	170.66	171.50	169.06	169.15	2202200
2017-05-18	170.08	171.02	169.69	170.72	1589679
2017-05-19	171.35	172.43	170.81	171.64	1871760
2017-05-22	172.24	173.24	171.63	172.40	1594088
2017-05-23	172.97	173.54	172.32	172.47	1788090
2017-05-24	172.95	173.13	171.80	173.01	1426542
2017-05-25	173.47	175.05	173.30	174.73	2726932
2017-05-26	180.25	180.34	177.52	177.86	4471282
2017-05-30	177.68	179.39	177.50	178.92	2086293
2017-05-31	179.24	180.47	178.78	180.43	2456666
2017-06-01	180.81	181.10	179.86	180.63	2028321
2017-06-02	180.58	181.25	179.87	180.97	2239915
2017-06-05	181.10	182.21	180.60	182.08	1561084
2017-06-06	181.70	182.72	181.01	181.45	2248876
2017-06-07	181.44	182.24	181.14	182.20	1246183
2017-06-08	181.92	182.50	180.84	181.41	1823550
2017-06-09	181.71	181.93	179.92	180.38	2167587
2017-06-12	179.58	180.87	178.79	179.64	2395166
2017-06-13	179.90	180.79	179.03	180.51	1745411
2017-06-14	180.83	181.96	180.23	181.67	1440439
2017-06-15	180.39	181.33	178.37	180.06	1754352
2017-06-16	170.40	170.60	165.00	167.11	24232985
2017-06-19	167.05	167.38	162.39	164.34	13809120
2017-06-20	165.50	165.50	162.43	162.90	7337590
2017-06-21	163.49	163.77	162.75	163.15	3421726
2017-06-22	163.17	163.30	159.01	159.79	8043063
2017-06-23	159.40	159.80	156.56	157.13	9506672
2017-06-26	158.15	160.99	158.10	160.20	6473925
2017-06-27	160.66	161.55	159.20	159.26	5533814
2017-06-28	159.59	160.50	159.50	160.17	3234405
2017-06-29	160.21	160.47	157.80	158.68	3664213
2017-06-30	159.60	160.54	158.79	159.93	4755064
2017-07-03	160.21	160.53	158.69	158.82	1995074
2017-07-05	158.93	159.50	157.86	158.02	3770401
2017-07-06	161.11	161.35	157.05	157.09	6963416
2017-07-07	157.36	157.55	154.09	154.11	7688368
2017-07-10	153.51	153.60	150.96	151.00	8999843
2017-07-11	151.45	153.09	150.93	151.11	6275636
2017-07-12	151.46	152.90	151.42	151.75	5112183
2017-07-13	153.23	153.93	152.62	153.60	5673513
2017-07-14	154.26	154.27	152.90	153.00	4368387
2017-07-17	153.00	153.44	152.52	152.84	3096922
2017-07-18	152.61	152.84	150.94	151.50	3256881
2017-07-19	151.81	152.16	150.90	151.24	4099995
2017-07-20	151.47	152.19	150.88	150.99	3207388
2017-07-21	150.94	151.23	150.00	150.44	4078020
2017-07-24	150.45	151.47	150.11	151.00	3655550
2017-07-25	151.41	153.70	151.40	153.17	4605705
2017-07-26	153.41	153.50	151.55	152.09	3017166
2017-07-27	152.01	152.99	151.44	152.52	3637864
2017-07-28	152.67	153.30	152.11	152.89	2779452
2017-07-31	153.08	158.66	153.03	158.51	6937092
2017-08-01	159.10	159.97	157.91	159.72	4787491
2017-08-02	159.13	161.55	158.44	161.28	5486333
2017-08-03	161.61	162.35	157.06	157.91	5562577
2017-08-04	158.34	158.44	155.83	156.44	3117944
2017-08-07	156.50	157.58	155.34	156.95	2629519
2017-08-08	157.10	159.44	157.03	157.75	2569248
2017-08-09	157.14	157.57	156.20	156.86	2157557
2017-08-10	156.17	157.57	155.37	156.64	2764579
2017-08-11	156.51	157.80	156.41	156.65	1886996
2017-08-14	157.59	158.20	156.54	157.91	2028894
2017-08-15	158.00	158.38	156.79	156.88	1869104
2017-08-16	157.28	159.88	157.11	159.76	3381849
2017-08-17	158.48	159.95	157.64	158.57	2649982
2017-08-18	157.98	158.69	156.92	157.08	2747925
2017-08-21	157.19	158.17	155.96	157.07	1857308
2017-08-22	157.53	159.45	157.53	158.70	2204553
2017-08-23	158.62	159.44	157.78	159.37	1731439
2017-08-24	160.00	160.66	151.09	151.33	10301697
2017-08-25	152.37	152.94	150.06	152.45	5703470
2017-08-28	151.90	153.28	151.20	152.55	3776438
2017-08-29	152.38	153.99	151.46	153.56	2446201
2017-08-30	153.71	154.74	152.88	154.44	2493492
2017-08-31	156.22	157.26	153.95	156.74	4567709
2017-09-01	157.59	158.55	157.20	158.24	2833724
2017-09-05	157.96	159.72	157.47	159.14	3414549
2017-09-06	159.19	159.94	158.09	158.86	2873710
2017-09-07	158.97	159.60	157.57	159.28	2479292
2017-09-08	158.37	158.50	155.03	157.31	3364570
2017-09-11	157.89	158.00	157.06	157.36	2442453
2017-09-12	157.67	160.65	157.45	160.04	2988434
2017-09-13	160.14	163.95	160.01	162.99	4202017
2017-09-14	162.68	162.68	161.64	162.37	2493321
2017-09-15	162.24	162.67	161.70	162.30	3757799
2017-09-18	162.18	163.46	160.76	160.91	2047121
2017-09-19	160.96	161.66	159.95	161.56	1790775
2017-09-20	161.51	163.04	161.26	162.85	2432302
2017-09-21	162.93	162.93	160.40	161.48	1738809
2017-09-22	160.90	162.00	160.37	161.29	1535895
2017-09-25	160.83	162.70	160.52	162.33	1799953
2017-09-26	162.71	164.73	162.59	164.07	2370441
2017-09-27	164.49	165.32	163.38	164.42	2053131
2017-09-28	164.47	164.95	163.54	163.90	1730860
2017-09-29	163.90	165.07	163.76	164.29	1852282
2017-10-02	164.92	166.42	164.29	165.89	2267689
2017-10-03	166.32	167.29	165.03	165.08	2839448
2017-10-04	165.23	165.93	164.69	165.21	1918560
2017-10-05	165.86	167.12	165.25	167.07	4715438
2017-10-06	159.00	159.46	156.54	157.09	18001179
2017-10-09	157.01	157.75	154.11	154.61	7028795
2017-10-10	155.67	157.36	155.08	156.87	5420155
2017-10-11	157.30	158.96	157.06	157.87	3859269
2017-10-12	157.87	157.99	156.36	157.22	3596284
2017-10-13	157.42	160.08	157.09	159.85	3634493
2017-10-16	159.38	159.80	158.32	158.81	2454072
2017-10-17	159.00	159.27	157.57	158.38	2426824
2017-10-18	158.84	158.84	157.31	157.55	3011277
2017-10-19	157.14	158.76	157.00	158.46	2981719
2017-10-20	158.97	161.01	158.51	160.77	3993227
2017-10-23	160.85	162.39	160.58	162.04	2811210
2017-10-24	161.16	162.89	161.00	162.29	3040729
2017-10-25	161.00	163.00	160.58	162.18	3604739
2017-10-26	162.46	163.55	160.79	162.46	3038865
2017-10-27	160.80	162.68	160.70	162.38	3400493
2017-10-30	161.99	162.00	159.47	160.23	2551151
2017-10-31	159.84	161.27	159.72	161.08	2513630
2017-11-01	161.97	163.29	161.29	162.69	2129364
2017-11-02	163.73	165.55	162.61	164.95	3255662
2017-11-03	164.16	167.07	163.78	166.44	3112975
2017-11-06	165.80	166.59	164.98	165.05	1917296
2017-11-07	165.20	166.50	164.60	166.28	1944164
2017-11-08	166.63	169.19	166.02	169.05	3494941
2017-11-09	167.48	169.31	167.05	169.11	2094015
2017-11-10	168.44	171.38	168.08	171.36	2673095
2017-11-13	171.00	173.09	170.65	171.46	4093280
2017-11-14	170.82	171.83	169.77	171.44	1774662
2017-11-15	169.30	170.73	167.06	169.00	2439925
2017-11-16	170.23	171.34	169.16	170.98	2342744
2017-11-17	171.00	172.20	170.65	170.98	2100618
2017-11-20	171.11	172.53	170.85	172.28	1955033
2017-11-21	172.96	174.19	172.55	173.42	2360153
2017-11-22	173.84	174.00	171.10	172.48	1950086
2017-11-24	172.38	173.16	171.50	171.62	789620
2017-11-27	172.25	173.06	171.12	172.61	2346837
2017-11-28	173.32	174.18	172.55	173.65	2728382
2017-11-29	174.00	177.74	173.55	177.53	4682987
2017-11-30	180.43	184.90	180.22	184.43	7716593
2017-12-01	183.26	185.18	181.13	185.13	4034387
2017-12-04	187.22	189.88	186.56	189.56	5774191
2017-12-05	189.67	191.22	186.85	187.82	3182807
2017-12-06	187.62	187.98	185.51	187.22	3569152
2017-12-07	186.51	187.80	185.56	186.20	2240848
2017-12-08	186.79	188.53	185.95	188.07	1772511
2017-12-11	188.21	188.90	187.04	188.86	1964094
2017-12-12	186.96	189.12	186.80	188.30	3365734
2017-12-13	188.53	190.12	187.80	188.28	3062856
2017-12-14	188.58	189.74	186.17	186.53	3743192
2017-12-15	193.41	195.35	192.00	192.73	8452891
2017-12-18	192.63	194.35	191.90	192.31	3492340
2017-12-19	192.91	193.00	187.00	188.33	3959865
2017-12-20	189.04	189.26	185.40	187.51	3894399
2017-12-21	188.00	188.40	186.58	186.80	1908149
2017-12-22	187.27	187.48	185.97	186.63	1078310
2017-12-26	186.19	187.34	186.12	186.55	1120442
2017-12-27	186.85	187.06	185.80	186.30	1175219
2017-12-28	186.57	187.02	186.19	186.62	1017572
2017-12-29	186.46	187.60	185.93	186.12	2028358
2018-01-02	187.23	190.68	186.74	188.32	2509344
2018-01-03	188.82	192.10	188.38	190.58	3364378
2018-01-04	192.00	192.30	187.56	189.10	3525786
2018-01-05	189.43	189.68	186.72	187.75	2819026
2018-01-08	187.32	188.98	187.25	188.48	1962275
2018-01-09	189.01	189.30	186.15	186.29	2241908
2018-01-10	185.75	186.24	183.88	185.42	2609522
2018-01-11	185.43	190.67	185.03	189.38	4678618
2018-01-12	190.10	192.18	190.00	191.84	3499538
2018-01-16	192.35	192.84	190.89	191.53	2006574
2018-01-17	192.53	192.56	191.34	192.29	2585195
2018-01-18	192.23	193.03	191.22	191.51	1907960
2018-01-19	191.71	192.64	191.16	192.29	2353839
2018-01-22	192.50	194.76	192.06	194.38	3009122
2018-01-23	193.61	194.10	192.07	193.42	2316444
2018-01-24	194.43	194.75	191.93	194.24	2799224
2018-01-25	195.00	198.45	194.74	197.95	3558701
2018-01-26	197.75	199.23	195.69	198.91	2756240
2018-01-29	198.37	199.88	197.56	198.32	2031082
2018-01-30	197.59	198.79	196.08	197.91	2285040
2018-01-31	197.44	198.47	194.10	194.87	2682299
2018-02-01	193.41	195.40	192.44	193.47	2096563
2018-02-02	191.25	193.60	190.80	190.99	2386573
2018-02-05	190.66	192.10	182.53	182.77	3407221
2018-02-06	178.91	185.24	176.20	185.01	4067910
2018-02-07	184.60	186.19	183.07	183.19	2594822
2018-02-08	184.51	184.51	178.53	178.61	3013199
2018-02-09	179.78	182.07	175.79	180.72	2777218
2018-02-12	181.84	183.26	180.38	181.06	1596154
2018-02-13	180.22	184.60	180.05	184.15	2123884
2018-02-14	182.71	188.48	182.31	187.35	2190997
2018-02-15	188.09	191.71	186.57	191.48	2072861
2018-02-16	191.45	194.62	191.04	191.56	1970118
2018-02-20	189.87	191.48	187.63	188.12	2202139
2018-02-21	188.53	189.14	185.69	185.75	1747191
2018-02-22	186.35	188.33	185.66	186.59	1360115
2018-02-23	187.83	189.85	185.91	189.81	1561698
2018-02-26	190.10	193.10	189.93	192.81	1852410
2018-02-27	193.45	195.52	190.10	190.10	2170354
2018-02-28	191.60	193.76	190.89	190.90	2179803
2018-03-01	191.31	192.99	187.32	189.03	2447672
2018-03-02	187.48	190.39	187.22	189.33	2275923
2018-03-05	188.45	191.98	187.50	191.48	2155785
2018-03-06	192.14	192.25	190.07	191.46	2458710
2018-03-07	189.21	189.75	184.78	187.36	5157114
2018-03-08	186.19	186.35	183.08	185.69	6061513
2018-03-09	186.50	188.64	184.22	188.58	3288116
2018-03-12	188.27	190.10	187.55	189.37	2394059
2018-03-13	190.05	190.12	186.80	187.46	1964324
2018-03-14	188.78	189.01	183.50	184.63	2865997
2018-03-15	184.82	186.57	184.16	185.51	1811346
2018-03-16	186.18	186.25	184.47	185.87	3569415
2018-03-19	185.63	185.98	182.81	184.15	2493194
2018-03-20	185.10	187.58	184.60	187.35	1852528
2018-03-21	186.83	187.89	186.06	186.07	2048277
2018-03-22	184.90	185.55	182.50	182.64	2489798
2018-03-23	183.28	184.45	180.83	180.84	2351798
2018-03-26	183.03	187.56	182.34	187.22	2036617
2018-03-27	187.44	187.66	182.06	183.15	2495310
2018-03-28	183.61	184.62	181.23	183.61	2168656
2018-03-29	184.74	188.64	184.41	188.43	3015962
2018-04-02	186.91	186.91	181.05	182.75	3599186
2018-04-03	183.53	184.17	181.35	182.61	2287002
2018-04-04	181.13	186.35	180.94	185.52	2111406
2018-04-05	186.70	187.00	184.93	186.25	1933629
2018-04-06	185.34	187.25	183.10	183.96	2259047
2018-04-09	185.20	187.40	183.50	184.41	1946009
2018-04-10	185.75	185.97	182.17	183.55	2527526
2018-04-11	182.25	186.37	182.22	184.65	1697263
2018-04-12	185.50	190.04	185.49	188.82	2841623
2018-04-13	189.81	189.83	187.01	188.91	1744406
2018-04-16	191.84	195.80	191.38	194.58	3026826
2018-04-17	195.66	196.88	194.73	196.00	2160451
2018-04-18	196.30	197.77	196.12	196.51	1663116
2018-04-19	196.16	196.40	193.50	195.07	2427563
2018-04-20	194.43	195.67	192.75	193.56	2252819
2018-04-23	193.81	194.38	192.26	193.35	1618030
2018-04-24	194.54	195.36	191.15	192.51	1598903
2018-04-25	192.23	194.67	191.39	193.97	1311650
2018-04-26	194.12	196.44	193.34	195.26	1445836
2018-04-27	194.95	196.92	194.53	196.58	1563272
2018-04-30	197.10	199.04	196.39	197.16	2164979
2018-05-01	196.49	197.08	193.51	196.55	1413235
2018-05-02	195.48	195.58	192.45	194.00	2498065
2018-05-03	193.92	193.99	190.18	193.01	1815453
2018-05-04	192.84	196.40	191.28	195.19	1704452
2018-05-07	195.78	195.80	192.21	193.06	2361852
2018-05-08	192.99	195.20	192.42	194.48	1908637
2018-05-09	194.15	196.42	193.15	196.04	1999075
2018-05-10	196.05	196.93	194.20	195.45	1874181
2018-05-11	195.33	195.98	194.57	195.76	1296311
2018-05-14	195.96	197.27	195.42	195.88	1440877
2018-05-15	194.76	196.70	193.26	195.48	2319581
2018-05-16	196.07	199.35	195.00	198.71	2163192
2018-05-17	199.06	201.35	197.89	199.60	2391034
2018-05-18	199.50	199.52	197.78	198.96	1624611
2018-05-21	199.60	201.34	199.09	199.62	1202798
2018-05-22	199.72	201.77	198.83	198.97	1563655
2018-05-23	199.09	199.09	196.77	198.14	1635092
2018-05-24	198.29	199.09	196.82	198.89	1176296
2018-05-25	198.89	200.22	197.82	198.36	1330952
2018-05-29	198.10	198.84	196.00	196.74	2298069
2018-05-30	198.16	200.53	197.75	199.64	2390862
2018-05-31	200.22	200.70	197.70	198.24	4822787
2018-06-01	195.45	198.99	195.00	197.13	4056435
2018-06-04	197.32	199.04	197.25	198.62	1870566
2018-06-05	199.22	199.35	196.99	197.84	1868462
2018-06-06	198.01	198.40	196.70	197.66	2066880
2018-06-07	200.50	202.88	199.41	202.57	2734952
2018-06-08	201.51	204.01	201.00	203.76	2052538
2018-06-11	203.76	204.89	203.42	204.50	1684839
2018-06-12	204.25	205.08	203.23	204.88	1384769
2018-06-13	204.92	205.83	203.21	204.11	1665822
2018-06-14	204.87	205.73	204.29	205.12	1685010
2018-06-15	205.40	207.67	204.57	207.32	3879641
2018-06-18	206.00	208.11	205.15	206.21	1975036
2018-06-19	204.90	207.81	204.62	207.53	1940614
2018-06-20	207.76	208.59	206.96	207.98	1527724
2018-06-21	208.17	211.11	208.00	209.96	1825824
2018-06-22	210.37	211.77	210.02	211.10	1738640
2018-06-25	210.01	212.08	209.97	211.75	2398551
2018-06-26	212.38	212.46	209.97	210.09	2276654
2018-06-27	210.50	212.42	209.61	210.03	2211658
2018-06-28	210.00	211.19	208.05	208.71	1826827
2018-06-29	209.66	210.53	208.32	208.98	2164570
2018-07-02	208.42	208.82	206.05	207.99	1876070
2018-07-03	208.53	209.91	206.90	207.12	842101
2018-07-05	208.20	209.29	207.55	209.14	1436725
2018-07-06	207.14	210.39	206.66	209.62	1523193
2018-07-09	210.52	211.79	210.00	210.94	1738347
2018-07-10	210.99	212.70	210.83	211.70	1687801
2018-07-11	211.21	211.78	209.97	210.95	1472787
2018-07-12	212.54	214.17	212.22	214.02	2221975
2018-07-13	214.00	216.64	213.71	216.54	1951183
2018-07-16	216.64	217.13	213.90	214.85	2078572
2018-07-17	214.06	216.16	214.00	215.00	2064776
2018-07-18	215.34	215.88	213.60	214.97	1869527
2018-07-19	214.46	218.20	214.03	217.54	2790767
2018-07-20	216.98	218.94	216.24	218.69	1797886
2018-07-23	219.88	220.46	218.20	218.84	1394347
2018-07-24	219.41	220.68	217.59	218.58	1453974
2018-07-25	217.61	220.82	217.37	220.70	1562432
2018-07-26	222.00	224.62	220.82	221.72	1820005
2018-07-27	222.31	222.50	218.76	219.65	1596914
2018-07-30	219.04	220.12	218.61	219.11	1292741
2018-07-31	219.69	220.07	218.33	218.71	1888516
2018-08-01	218.65	219.10	216.25	217.13	1841316
2018-08-02	215.01	221.40	215.01	221.12	1904858
2018-08-03	221.00	222.62	221.00	222.03	1195653
2018-08-06	221.43	223.27	221.01	222.72	1285660
2018-08-07	223.24	225.48	222.98	223.86	1428145
2018-08-08	222.86	224.88	222.24	224.58	2015845
2018-08-09	221.62	222.35	216.91	218.24	3637144
2018-08-10	218.14	221.72	217.75	220.31	2830841
2018-08-13	221.03	221.58	219.06	219.56	1519026
2018-08-14	220.01	222.56	219.86	222.00	1450552
2018-08-15	220.72	222.11	218.77	221.67	1844066
2018-08-16	223.45	224.26	222.14	223.19	1657827
2018-08-17	222.33	225.88	222.15	225.68	1980933
2018-08-20	226.00	228.22	225.97	227.35	1783663
2018-08-21	229.49	230.10	227.70	228.54	2066671
2018-08-22	228.48	230.23	228.38	229.21	1268080
2018-08-23	229.00	230.35	228.57	229.51	1338164
2018-08-24	230.00	232.06	229.60	231.28	1453290
2018-08-27	232.74	232.86	228.10	230.03	1904071
2018-08-28	230.94	231.83	229.84	230.26	1882143
2018-08-29	231.79	232.00	228.73	230.19	1793792
2018-08-30	229.62	231.16	229.44	230.83	1272010
2018-08-31	230.21	233.52	230.21	233.13	1881346
2018-09-04	233.14	234.91	233.14	234.68	1858396
2018-09-05	234.57	236.17	233.20	235.61	2126027
2018-09-06	235.47	236.77	235.06	236.68	1853243
2018-09-07	237.31	242.95	237.20	241.46	2722823
2018-09-10	243.00	243.80	242.12	243.18	2817471
2018-09-11	243.93	245.16	243.17	244.21	2185657
2018-09-12	245.00	245.12	242.23	242.44	1912116
2018-09-13	242.50	243.99	241.05	241.27	2078161
2018-09-14	239.00	239.00	234.47	235.38	3875326
2018-09-17	234.06	234.59	231.51	232.00	2884630
2018-09-18	231.98	235.47	231.70	234.35	2000248
2018-09-19	234.62	234.74	232.42	233.85	1581403
2018-09-20	234.60	235.00	232.32	233.92	1910100
2018-09-21	234.37	235.84	234.01	234.76	3718002
2018-09-24	234.19	234.85	232.90	233.34	1530454
2018-09-25	234.03	234.66	232.73	232.93	1889791
2018-09-26	233.57	235.66	233.45	233.81	2008481
2018-09-27	233.70	235.67	232.34	234.00	1421368
2018-09-28	233.86	235.47	233.79	234.88	1602808
2018-10-01	235.81	236.53	234.43	234.65	1673068
2018-10-02	234.10	237.57	233.87	236.35	1647638
2018-10-03	236.62	237.31	232.73	233.20	2322277
2018-10-04	233.26	234.00	230.66	231.68	2862779
2018-10-05	225.00	227.06	217.79	218.82	7379026
2018-10-08	219.34	224.50	219.26	223.93	3863457
2018-10-09	224.15	225.15	222.56	224.17	2502767
2018-10-10	224.10	225.00	221.04	221.05	3021443
2018-10-11	222.91	225.32	220.93	221.82	3650928
2018-10-12	225.20	227.62	223.39	226.95	3130467
2018-10-15	226.25	226.94	224.25	224.51	2441901
2018-10-16	224.87	228.26	224.32	227.68	2541811
2018-10-17	228.45	228.88	225.51	228.49	2129262
2018-10-18	228.54	230.65	226.25	228.58	2624596
2018-10-19	228.90	230.63	228.72	229.67	2099838
2018-10-22	229.88	230.25	227.27	229.06	2007324
2018-10-23	227.07	229.26	223.82	228.75	2656674
2018-10-24	225.93	231.09	223.09	223.76	3100203
2018-10-25	224.06	227.59	222.84	226.40	2218870
2018-10-26	222.31	225.00	217.00	218.19	3995362
2018-10-29	219.75	224.89	218.75	222.42	3801401
2018-10-30	223.10	228.21	223.01	227.92	2410593
2018-10-31	228.65	230.56	225.56	228.63	2674561
2018-11-01	228.18	230.80	227.54	229.60	2095039
2018-11-02	229.81	232.23	227.18	230.16	2167412
2018-11-05	230.71	234.89	229.80	234.45	2513883
2018-11-06	235.00	237.49	234.18	236.71	2101471
2018-11-07	238.75	240.88	236.94	240.37	2603891
2018-11-08	238.51	239.80	237.03	238.70	2140624
2018-11-09	237.97	240.26	237.07	237.74	2256718
2018-11-12	237.64	239.20	234.13	234.48	2301381
2018-11-13	234.75	236.42	232.77	234.14	1548087
2018-11-14	237.12	237.12	231.71	233.31	1896480
2018-11-15	232.32	232.65	227.00	229.94	2722281
2018-11-16	229.30	231.12	226.52	231.02	2822396
2018-11-19	231.61	233.50	227.81	228.74	1949496
2018-11-20	224.92	225.00	218.05	219.31	3704770
2018-11-21	220.56	222.03	217.45	218.57	2036736
2018-11-23	218.10	221.18	217.66	220.06	1007476
2018-11-26	222.85	223.48	218.90	219.45	2205570
2018-11-27	219.37	223.12	218.38	223.01	2369826
2018-11-28	222.78	230.46	222.19	230.34	2765564
2018-11-29	229.00	231.59	228.36	231.00	1478742
2018-11-30	231.69	233.39	229.70	231.28	2764157
2018-12-03	230.72	232.20	228.21	232.08	2481489
2018-12-04	232.11	233.30	225.56	226.35	3418588
2018-12-06	227.94	233.86	226.60	233.20	4029790
2018-12-07	233.15	233.81	223.03	224.86	2881911
2018-12-10	224.54	225.20	219.11	222.66	2649984
2018-12-11	225.12	227.25	224.00	226.50	2466780
2018-12-12	228.35	230.45	227.07	227.80	2891394
2018-12-13	228.84	229.62	225.48	226.51	2170188
2018-12-14	218.00	219.00	205.51	207.06	8822269
2018-12-17	206.68	208.00	200.66	202.23	4739434
2018-12-18	203.09	204.67	201.57	202.99	3308488
2018-12-19	203.50	207.00	199.86	201.41	3369592
2018-12-20	200.33	200.70	193.68	197.13	4250942
2018-12-21	197.16	200.70	194.32	194.52	5080238
2018-12-24	193.90	195.33	189.80	189.99	2031705
2018-12-26	190.82	198.78	189.51	198.63	3268831
2018-12-27	196.96	201.13	193.96	201.08	2705884
2018-12-28	201.82	204.95	199.59	202.04	2037917
2018-12-31	203.38	204.39	201.38	203.71	1729647
2019-01-02	200.50	205.10	199.85	204.76	2143091
2019-01-03	203.70	205.94	200.04	200.42	2877745
2019-01-04	203.08	207.93	201.45	206.24	2761611
2019-01-07	205.52	209.12	203.54	207.00	2226738
2019-01-08	208.65	209.08	204.18	208.55	2366493
2019-01-09	209.15	211.22	207.92	209.90	1862926
2019-01-10	208.15	210.90	206.00	210.64	2340657
2019-01-11	210.04	211.25	209.31	210.51	1861225
2019-01-14	209.47	210.65	208.16	209.00	1523315
2019-01-15	210.04	211.34	209.08	211.03	1681846
2019-01-16	211.46	211.46	209.50	210.18	1455042
2019-01-17	209.87	211.65	209.65	211.46	1517058
2019-01-18	212.56	214.16	211.77	213.59	2115355
2019-01-22	213.00	215.56	210.80	212.40	3310793
2019-01-23	213.00	214.85	210.00	212.09	2220161
2019-01-24	212.39	212.39	208.90	210.31	1994413
2019-01-25	212.03	212.32	208.74	209.07	2252889
2019-01-28	208.68	210.79	207.31	210.77	1999432
2019-01-29	210.32	210.54	208.57	210.31	1636487
2019-01-30	210.48	212.17	209.32	211.35	1590026
2019-01-31	211.14	214.88	209.72	214.63	4341129
2019-02-01	214.00	215.00	209.37	210.27	3453857
2019-02-04	210.70	211.19	207.90	211.18	1630281
2019-02-05	211.49	212.52	209.64	211.61	2074517
2019-02-06	212.26	212.26	210.48	211.60	1618762
2019-02-07	210.07	210.10	206.27	209.05	2526625
2019-02-08	207.83	208.49	205.75	207.75	2013683
2019-02-11	208.65	208.92	206.76	208.72	2376584
2019-02-12	210.06	212.75	209.26	211.90	2091247
2019-02-13	212.23	213.51	211.30	212.80	1703041
2019-02-14	212.00	214.55	211.14	213.84	1411054
2019-02-15	215.15	217.25	214.04	216.47	2635500
2019-02-19	216.67	219.60	216.51	218.12	1938119
2019-02-20	218.23	219.07	215.06	217.11	1785610
2019-02-21	216.60	216.72	214.33	215.23	1615527
2019-02-22	215.17	216.59	214.25	216.29	1542501
2019-02-25	217.37	219.09	216.55	217.05	1794018
2019-02-26	216.89	218.91	216.13	217.61	1884099
2019-02-27	216.51	218.86	216.45	218.05	1482708
2019-02-28	218.49	219.69	217.52	218.74	2055597
2019-03-01	219.76	220.57	215.77	219.44	2178555
2019-03-04	220.43	221.08	215.87	218.41	2444661
2019-03-05	218.91	221.61	218.90	219.82	2160246
2019-03-06	220.50	221.91	218.23	219.23	1985311
2019-03-07	218.13	219.39	216.22	216.79	3279102
2019-03-08	225.48	228.70	223.77	227.82	6782749
2019-03-11	227.53	229.91	227.06	229.69	3748431
2019-03-12	230.32	233.40	229.90	232.96	2647259
2019-03-13	234.25	237.45	232.95	236.38	2421178
2019-03-14	236.13	236.38	233.28	233.84	2300252
2019-03-15	234.17	235.65	233.18	233.60	5073781
2019-03-18	233.58	236.68	233.49	236.59	1735414
2019-03-19	237.52	238.05	236.29	237.05	1852346
2019-03-20	237.03	238.49	235.78	236.98	1499470
2019-03-21	236.68	239.85	236.55	239.54	1617047
2019-03-22	239.75	240.34	236.90	237.56	1873609
2019-03-25	236.93	238.08	235.79	236.97	1357121
2019-03-26	238.00	240.25	237.36	239.07	1193004
2019-03-27	238.71	240.21	238.16	239.41	1351237
2019-03-28	239.98	241.95	239.58	241.22	1396657
2019-03-29	241.66	242.44	240.77	242.14	1967964
2019-04-01	243.07	244.41	242.58	244.19	1610207
2019-04-02	244.00	244.19	240.31	240.50	1574327
2019-04-03	241.69	243.55	241.02	242.48	1663865
2019-04-04	242.17	244.76	241.25	244.40	1320012
2019-04-05	244.96	247.09	244.01	245.87	1616207
2019-04-08	245.99	246.83	245.20	246.52	1244150
2019-04-09	245.11	245.68	244.01	244.91	1450175
2019-04-10	245.28	246.67	244.71	245.61	1556647
2019-04-11	243.62	244.18	240.92	241.24	2719985
2019-04-12	241.51	242.72	240.90	241.95	2187612
2019-04-15	242.37	246.75	241.96	246.33	1859679
2019-04-16	246.65	246.82	244.25	245.34	1360535
2019-04-17	246.30	246.46	244.32	245.56	1363036
2019-04-18	246.79	247.25	244.70	245.81	1365116
2019-04-22	245.19	245.77	242.56	243.42	1300078
2019-04-23	244.65	246.53	242.21	245.58	1524628
2019-04-24	245.68	248.70	245.60	247.96	1156425
2019-04-25	246.21	247.15	243.94	245.60	1278195
2019-04-26	245.62	245.89	242.06	243.82	1842939
2019-04-29	245.00	245.75	243.49	244.28	1429707
2019-04-30	244.77	245.79	243.02	245.53	1427578
2019-05-01	245.34	245.46	241.55	241.59	1350376
2019-05-02	241.76	242.89	240.42	242.69	1237645
2019-05-03	243.27	244.88	242.72	244.62	905868
2019-05-06	242.85	244.83	242.06	244.23	1195175
2019-05-07	241.72	242.74	238.22	240.18	1775187
2019-05-08	239.56	243.05	238.19	241.34	1611887
2019-05-09	240.66	244.06	240.16	243.47	1919368
2019-05-10	242.94	248.55	240.03	247.02	2036492
2019-05-13	244.12	244.93	240.67	241.92	1962786
2019-05-14	242.29	245.09	241.81	242.73	1635179
2019-05-15	242.11	245.40	241.23	244.67	1194788
2019-05-16	245.63	249.73	245.21	247.44	1801038
2019-05-17	245.88	250.05	245.59	248.35	1672148
2019-05-20	247.15	249.94	247.15	248.90	1600493
2019-05-21	249.11	250.83	248.10	249.93	1504191
2019-05-22	251.01	251.01	249.14	249.51	1242294
2019-05-23	248.63	249.92	247.18	248.53	1822807
2019-05-24	249.11	249.56	246.77	247.30	1340428
2019-05-28	248.58	250.20	246.14	246.31	3164140
2019-05-29	244.13	244.77	238.91	240.69	2594886
2019-05-30	242.15	243.58	240.75	241.54	2030255
2019-05-31	238.98	240.66	233.05	239.58	4058490
2019-06-03	239.78	241.54	238.08	241.07	2512452
2019-06-04	243.00	245.82	242.50	245.61	1761622
2019-06-05	246.10	248.76	245.02	247.96	1825514
2019-06-06	248.00	251.94	247.74	251.21	1487759
2019-06-07	251.16	256.60	251.02	256.01	2270617
2019-06-10	256.40	258.83	256.11	256.85	1839825
2019-06-11	258.91	259.62	256.21	257.11	1613472
2019-06-12	257.58	258.75	255.77	257.23	1071667
2019-06-13	257.71	259.87	257.55	259.71	1228541
2019-06-14	260.00	261.20	258.91	260.15	1288089
2019-06-17	261.13	262.25	260.43	261.43	1192307
2019-06-18	263.61	264.20	262.05	262.74	2763187
2019-06-19	262.31	264.10	260.94	263.66	1628489
2019-06-20	265.00	267.79	264.55	267.35	1745108
2019-06-21	266.77	268.94	265.99	266.13	2964243
2019-06-24	267.31	267.97	266.52	266.77	1586110
2019-06-25	266.71	267.08	265.36	266.36	1182443
2019-06-26	266.45	266.82	264.34	264.41	1334353
2019-06-27	264.90	266.48	262.99	265.58	1122854
2019-06-28	265.50	266.39	263.36	264.26	1952692
2019-07-01	266.43	267.00	261.84	263.55	1960377
2019-07-02	263.92	265.57	261.67	265.47	1201390
2019-07-03	265.14	269.16	265.14	269.14	986472
2019-07-05	268.20	268.61	266.27	268.25	1081451
2019-07-08	268.33	269.69	267.35	269.40	1236007
2019-07-09	269.36	270.78	268.49	269.97	1400472
2019-07-10	270.05	271.53	269.34	271.42	1256976
2019-07-11	272.33	276.77	271.81	276.54	1985628
2019-07-12	276.50	280.00	276.01	279.44	2046480
2019-07-15	279.94	280.70	278.90	280.58	1568031
2019-07-16	281.00	281.37	279.78	280.65	1379215
2019-07-17	281.05	282.85	280.22	281.56	1716730
2019-07-18	282.20	283.06	279.19	282.91	1696366
2019-07-19	283.07	284.31	281.35	281.51	1607618
2019-07-22	281.22	282.32	279.32	280.17	1461682
2019-07-23	281.85	282.08	279.02	280.10	1117826
2019-07-24	279.83	281.24	279.01	280.83	1257368
2019-07-25	281.20	281.94	279.34	279.80	1600168
2019-07-26	279.80	281.77	279.12	281.37	1447719
2019-07-29	281.01	281.30	279.54	280.13	1257360
2019-07-30	280.27	280.57	279.10	279.50	978168
2019-07-31	279.02	279.72	272.63	275.63	1886852
2019-08-01	275.75	280.93	274.31	274.57	2634609
2019-08-02	274.30	274.94	270.50	272.50	1969165
2019-08-05	270.09	270.55	262.71	265.10	3329760
2019-08-06	266.47	270.23	264.05	269.31	2383225
2019-08-07	268.18	274.86	263.59	274.30	3037469
2019-08-08	273.04	274.84	271.00	274.80	2046674
2019-08-09	274.58	275.47	271.91	273.94	1284267
2019-08-12	274.03	274.98	269.30	271.31	1638619
2019-08-13	271.18	278.16	270.01	276.26	1743336
2019-08-14	274.00	275.36	268.00	268.15	2122137
2019-08-15	270.53	272.97	268.77	271.52	1651115
2019-08-16	274.10	276.07	273.44	274.10	1278604
2019-08-19	276.41	277.38	274.55	275.61	1314844
2019-08-20	276.28	276.36	272.85	272.97	1390900
2019-08-21	275.41	276.54	274.70	275.68	1682347
2019-08-22	277.01	280.99	276.87	279.92	2345701
2019-08-23	278.21	280.13	272.70	274.01	1984929
2019-08-26	275.75	278.53	275.69	278.46	1426519
2019-08-27	281.00	293.44	280.34	292.38	5176415
2019-08-28	293.75	299.95	292.42	294.49	5165054
2019-08-29	297.48	297.73	292.76	296.57	2614701
2019-08-30	298.00	298.28	292.83	294.76	1801420
2019-09-03	292.57	294.00	290.46	292.05	1843045
2019-09-04	294.00	296.30	293.77	296.12	1376086
2019-09-05	298.43	299.71	296.68	296.97	1865731
2019-09-06	299.20	304.64	298.29	303.76	3018101
2019-09-09	304.50	307.34	298.21	299.00	3397183
2019-09-10	297.38	298.25	294.58	297.00	2724986
2019-09-11	294.30	295.74	287.81	290.69	4754696
2019-09-12	290.34	292.75	288.68	289.89	2942632
2019-09-13	290.20	294.07	289.85	291.90	2306343
2019-09-16	290.57	291.38	288.34	288.69	1508893
2019-09-17	289.56	291.79	288.69	291.41	1776040
2019-09-18	290.70	293.57	288.80	292.43	1687336
2019-09-19	289.49	289.76	284.71	287.83	3055125
2019-09-20	288.75	289.41	286.14	286.36	3473365
2019-09-23	286.36	288.13	285.75	287.57	2058102
2019-09-24	289.30	292.62	286.40	287.91	2495624
2019-09-25	288.26	289.68	286.87	288.51	1848371
2019-09-26	289.43	289.81	286.60	288.26	1891317
2019-09-27	289.53	289.53	284.40	285.95	1538930
2019-09-30	287.70	288.62	286.57	288.11	2179096
2019-10-01	288.04	288.68	283.18	283.93	2654476
2019-10-02	283.23	285.79	282.22	285.11	2506362
2019-10-03	285.39	290.86	281.60	289.00	3958168
2019-10-04	287.85	291.95	283.32	291.67	4536695
2019-10-07	291.04	295.69	290.50	293.41	2051519
2019-10-08	292.95	295.58	290.45	291.89	2224561
2019-10-09	293.11	298.57	293.11	296.90	2287230
2019-10-10	298.63	299.48	296.26	297.14	1721504
2019-10-11	298.07	300.76	297.36	297.60	1891654
2019-10-14	298.00	300.34	297.50	297.52	1313041
2019-10-15	298.32	299.64	297.23	298.39	1601860
2019-10-16	296.80	298.97	295.08	298.78	1827669
2019-10-17	298.85	302.61	298.85	302.40	1811818
2019-10-18	302.00	304.00	300.98	302.86	1853976
2019-10-21	303.00	303.51	300.17	301.08	1395154
2019-10-22	301.61	304.88	299.95	299.97	1970748
2019-10-23	299.58	300.05	297.18	297.32	1810559
2019-10-24	295.05	298.28	294.56	297.05	2117020
2019-10-25	295.52	297.25	295.11	296.50	1686226
2019-10-28	295.70	299.09	295.21	298.94	1672606
2019-10-29	298.21	298.94	295.81	295.86	1295287
2019-10-30	296.92	300.25	295.97	299.84	1264263
2019-10-31	298.36	299.62	294.55	297.11	2277444
2019-11-01	297.99	298.42	295.50	296.09	1364483
2019-11-04	297.16	298.22	295.17	296.82	1651608
2019-11-05	297.09	299.69	295.81	299.18	2204542
2019-11-06	299.97	301.65	297.93	301.57	1675008
2019-11-07	303.93	307.10	302.48	305.21	2399391
2019-11-08	302.74	304.29	301.28	302.62	1502221
2019-11-11	301.55	302.33	299.70	300.84	1160960
2019-11-12	300.83	302.73	298.66	300.50	1540974
2019-11-13	300.18	304.00	299.52	302.90	1554889
2019-11-14	304.39	305.89	302.27	304.59	1337458
2019-11-15	305.31	305.44	301.60	303.66	1707125
2019-11-18	303.11	306.38	302.75	304.54	1242504
2019-11-19	304.50	304.64	301.45	302.24	1761832
2019-11-20	302.44	303.17	298.01	300.57	1979783
2019-11-21	300.69	301.87	299.52	300.27	1303042
2019-11-22	301.94	301.94	297.23	299.31	1277594
2019-11-25	300.29	300.63	297.55	299.05	1613126
2019-11-26	299.26	301.35	298.82	301.24	3360612
2019-11-27	301.82	302.79	300.57	300.76	1907095
2019-11-29	300.82	300.89	299.66	299.81	981610
2019-12-02	299.75	300.20	294.27	297.39	2706951
2019-12-03	295.13	296.19	292.70	295.67	1962133
2019-12-04	296.04	297.16	295.15	296.52	1742589
2019-12-05	297.13	297.13	292.50	293.10	1941250
2019-12-06	294.98	295.99	294.26	294.95	1462553
2019-12-09	295.00	297.19	294.55	295.16	1986336
2019-12-10	296.03	296.69	294.55	295.78	1566311
2019-12-11	296.00	296.35	293.05	295.30	1752457
2019-12-12	295.27	297.76	294.12	297.34	2754453
2019-12-13	294.64	295.00	289.10	291.87	5204305
2019-12-16	293.03	294.46	292.85	293.50	2410244
2019-12-17	293.50	296.30	292.75	295.55	2474762
2019-12-18	295.99	296.36	291.82	291.87	3311187
2019-12-19	292.06	293.81	291.50	293.71	2595501
2019-12-20	293.85	295.02	292.78	294.83	4866674
2019-12-23	294.91	295.31	293.03	293.31	1309886
2019-12-24	293.91	294.45	293.36	294.23	543581
2019-12-26	294.49	295.73	293.90	295.73	1103034
2019-12-27	296.22	296.30	293.18	294.11	1439479
2019-12-30	294.20	295.61	293.66	295.14	1238990
2019-12-31	295.00	295.45	292.18	293.92	1551191
2020-01-02	294.06	294.58	291.00	291.49	2052922
2020-01-03	290.05	292.90	289.33	291.73	1926624
2020-01-06	290.55	292.07	288.62	291.81	2655433
2020-01-07	291.32	291.69	289.28	291.35	1971494
2020-01-08	290.99	295.48	290.50	294.69	2495438
2020-01-09	298.55	301.96	297.71	299.42	3262225
2020-01-10	300.00	300.27	296.66	297.24	2025220
2020-01-13	296.92	300.65	296.80	299.87	1779744
2020-01-14	299.25	301.00	298.58	299.75	1460562
2020-01-15	298.35	301.04	298.04	300.82	1604433
2020-01-16	301.39	304.06	300.98	303.03	1758762
2020-01-17	303.40	305.30	303.03	304.68	2506588
2020-01-21	306.20	313.34	305.76	313.26	3585918
2020-01-22	313.40	313.56	310.21	311.89	2219022
2020-01-23	312.02	313.40	310.73	312.88	1535973
2020-01-24	314.02	314.28	309.10	310.51	1986279
2020-01-27	306.15	311.77	305.65	309.45	2265350
2020-01-28	310.51	311.71	309.10	310.85	1571672
2020-01-29	310.86	311.97	309.39	309.58	1714823
2020-01-30	308.84	309.64	306.67	309.47	1232855
2020-01-31	308.55	309.18	304.56	305.52	1836994
2020-02-03	307.00	308.58	301.67	302.00	2817541
2020-02-04	304.57	305.91	302.76	304.90	1982323
2020-02-05	307.00	309.59	305.40	308.95	1731802
2020-02-06	309.35	311.84	307.85	310.61	1917896
2020-02-07	310.00	313.81	309.12	313.63	1903467
2020-02-10	313.76	316.94	312.60	313.79	2336523
2020-02-11	314.03	314.43	310.47	310.68	2047510
2020-02-12	310.77	315.48	310.77	315.12	1384611
2020-02-13	314.85	318.79	313.54	318.20	1438248
2020-02-14	318.87	319.81	316.95	318.31	1113716
2020-02-18	319.00	323.48	318.61	322.05	1547929
2020-02-19	322.08	324.53	321.73	323.02	1413768
2020-02-20	322.32	325.07	321.01	324.08	1427524
2020-02-21	322.56	325.26	321.03	321.95	2239230
2020-02-24	315.50	320.00	313.26	313.62	2300379
2020-02-25	315.00	316.57	304.40	304.87	2881835
2020-02-26	307.55	311.30	304.68	305.69	2239556
2020-02-27	301.98	305.00	293.00	293.13	3625276
2020-02-28	285.25	287.34	271.28	281.14	7096587
2020-03-02	294.44	309.51	291.38	309.14	7563779
2020-03-03	309.14	314.17	301.03	302.73	5131419
2020-03-04	308.29	320.97	305.02	320.74	4219326
2020-03-05	315.77	324.51	313.20	315.76	6407662
2020-03-06	312.14	317.49	302.75	311.34	6185520
2020-03-09	295.85	310.33	293.00	301.98	5203087
2020-03-10	307.97	309.73	294.42	309.40	4245488
2020-03-11	300.86	307.79	294.19	297.43	3625906
2020-03-12	280.44	295.63	276.34	279.85	7307637
2020-03-13	288.83	303.25	278.27	302.27	6100115
2020-03-16	281.83	299.53	279.51	283.18	5465540
2020-03-17	289.00	307.19	286.30	306.99	7170645
2020-03-18	298.00	318.00	296.00	307.50	6701800
2020-03-19	310.41	313.85	302.63	305.22	5429502
2020-03-20	307.92	308.01	287.02	290.42	6581183
2020-03-23	292.01	295.67	278.42	285.53	5646352
2020-03-24	294.59	297.35	282.83	284.94	7124190
2020-03-25	284.21	290.72	279.21	280.86	5639577
2020-03-26	281.34	293.73	280.86	292.30	5471961
2020-03-27	287.13	293.49	283.33	284.33	4250350
2020-03-30	287.49	291.68	285.84	291.12	4395977
2020-03-31	287.42	291.52	284.00	285.13	5623886
2020-04-01	282.36	288.80	280.90	286.78	3745783
2020-04-02	284.38	292.78	282.82	291.48	3500595
2020-04-03	289.16	292.34	285.80	288.65	2650063
2020-04-06	293.00	305.49	289.57	305.12	5272534
2020-04-07	306.50	310.00	303.22	303.63	4036513
2020-04-08	305.11	307.42	302.28	305.97	3964434
2020-04-09	299.45	304.35	297.58	300.01	6492651
2020-04-13	298.58	303.95	297.66	299.62	3120354
2020-04-14	302.75	314.75	301.25	314.14	4288349
2020-04-15	311.64	313.75	306.82	310.27	2937330
2020-04-16	314.73	322.63	312.04	321.56	3940021
2020-04-17	321.31	322.13	314.02	317.92	3688002
2020-04-20	317.95	318.38	311.53	312.08	3156287
2020-04-21	311.14	311.89	299.35	301.33	3832994
2020-04-22	304.00	311.13	302.04	309.42	2971194
2020-04-23	307.03	309.64	304.79	305.40	2625238
2020-04-24	307.33	310.83	305.51	310.55	2020576
2020-04-27	313.05	313.29	307.59	308.78	2287280
2020-04-28	310.83	311.27	304.28	304.95	2425940
2020-04-29	304.95	308.68	301.12	307.09	3667703
2020-04-30	306.15	307.90	302.57	303.00	3794292
2020-05-01	301.78	304.82	300.18	301.92	2525566
2020-05-04	303.00	305.53	300.07	304.49	2477537
2020-05-05	305.06	309.80	303.44	307.92	2461329
2020-05-06	309.92	311.04	306.54	308.89	2406651
2020-05-07	309.34	309.87	304.53	305.00	2606254
2020-05-08	305.90	307.18	303.70	305.94	2339313
2020-05-11	305.64	311.83	305.00	310.33	1865889
2020-05-12	310.84	311.55	304.79	304.84	2264914
2020-05-13	304.84	306.40	300.12	302.14	2954935
2020-05-14	301.01	302.88	294.54	299.74	3718907
2020-05-15	299.07	299.84	295.86	299.21	4577214
2020-05-18	301.72	303.19	299.92	302.76	3989551
2020-05-19	304.62	309.03	303.15	304.63	3522987
2020-05-20	306.77	307.92	303.20	304.91	2826982
2020-05-21	304.79	305.04	301.25	301.97	2492065
2020-05-22	302.01	303.94	300.83	302.43	2366382
2020-05-26	306.01	306.90	303.53	304.80	3234571
2020-05-27	304.56	306.31	299.47	306.01	2980169
2020-05-28	307.25	311.00	306.90	309.56	4331638
2020-05-29	304.20	308.88	302.35	308.47	4986799
2020-06-01	307.90	309.74	306.46	308.29	2295127
2020-06-02	307.95	309.02	304.72	307.09	2528938
2020-06-03	307.50	308.20	305.92	306.64	2165864
2020-06-04	310.85	315.35	309.09	310.75	4553928
2020-06-05	313.13	313.63	307.29	312.04	4375602
2020-06-08	310.66	311.29	306.46	307.19	3764466
2020-06-09	307.50	308.60	305.17	305.55	3155845
2020-06-10	306.48	308.63	305.65	307.33	2713706
2020-06-11	306.99	309.20	300.64	300.83	3443012
2020-06-12	302.67	305.15	296.25	298.70	4020006
2020-06-15	297.05	298.07	293.84	297.18	3273164
2020-06-16	301.35	302.74	299.22	301.36	2641785
2020-06-17	301.02	302.00	298.90	299.61	2188401
2020-06-18	300.00	300.81	297.79	299.57	1881774
2020-06-19	300.18	301.90	298.64	299.90	3432670
2020-06-22	299.70	301.48	298.25	300.45	2094436
2020-06-23	301.73	304.90	300.73	301.29	2409639
2020-06-24	300.77	301.28	296.60	298.02	2398089
2020-06-25	297.06	301.15	295.40	300.53	2274283
2020-06-26	300.41	302.12	295.95	296.56	2865999
2020-06-29	297.44	301.63	296.83	301.59	1841733
2020-06-30	301.01	304.62	300.14	303.21	2392034
2020-07-01	302.50	305.58	300.75	304.75	1906372
2020-07-02	306.00	308.92	304.60	305.74	2540480
2020-07-06	307.53	311.56	307.24	311.49	2332442
2020-07-07	310.02	318.05	309.72	316.23	3346634
2020-07-08	317.14	318.05	314.01	316.32	2364495
2020-07-09	320.00	328.98	319.68	325.54	5313636
2020-07-10	326.00	327.40	323.11	326.23	2484088
2020-07-13	326.30	329.11	321.50	322.92	2583423
2020-07-14	321.32	328.66	320.45	328.00	1844806
2020-07-15	328.10	329.32	325.62	326.70	1770661
2020-07-16	326.62	327.90	324.06	326.27	1402091
2020-07-17	327.30	327.80	324.58	324.79	1768460
2020-07-20	324.89	327.44	322.66	326.51	1863548
2020-07-21	327.00	331.49	326.50	327.74	1874532
2020-07-22	329.65	329.66	325.01	328.30	1313011
2020-07-23	328.10	330.38	325.33	326.11	1561673
2020-07-24	326.22	328.75	324.67	325.78	1423600
2020-07-27	325.68	329.00	325.18	327.60	2083279
2020-07-28	327.97	330.00	325.82	327.57	1374015
2020-07-29	327.02	328.04	325.39	326.14	1341333
2020-07-30	322.69	326.45	322.00	324.82	1390255
2020-07-31	324.82	326.31	322.55	325.53	2150823
2020-08-03	325.55	329.89	324.30	329.32	2481263
2020-08-04	329.56	339.82	328.92	339.79	3933264
2020-08-05	341.86	342.73	337.59	339.97	2927467
2020-08-06	342.41	345.12	341.61	343.31	2104513
2020-08-07	343.14	344.73	339.63	340.91	1759041
2020-08-10	340.71	341.07	338.58	340.00	1503771
2020-08-11	340.85	340.85	331.80	332.43	2065571
2020-08-12	333.75	338.90	333.17	336.76	1854172
2020-08-13	336.99	339.46	335.13	335.70	1536633
2020-08-14	336.53	338.76	335.60	336.28	1522984
2020-08-17	337.65	340.37	337.36	339.96	1504934
2020-08-18	341.00	342.80	336.81	340.75	1489444
2020-08-19	341.12	341.94	339.95	340.90	1730080
2020-08-20	340.14	341.66	338.74	340.87	1717482
2020-08-21	340.07	345.84	339.33	344.61	2372580
2020-08-24	345.11	346.11	342.11	344.13	1461915
2020-08-25	344.14	344.91	341.46	344.71	1176166
2020-08-26	343.01	344.83	341.69	344.27	1757268
2020-08-27	345.61	347.74	342.55	346.36	2221007
2020-08-28	347.47	349.06	345.50	348.37	1487324
2020-08-31	346.85	348.75	344.29	347.66	1586941
2020-09-01	345.71	351.49	345.41	351.38	1774856
2020-09-02	353.61	359.92	351.31	358.86	2434933
2020-09-03	363.07	363.67	345.52	348.30	3630441
2020-09-04	353.98	353.98	340.40	346.57	2557093
2020-09-08	343.84	344.92	338.18	338.86	2144332
2020-09-09	340.90	349.70	340.39	346.43	2100864
2020-09-10	346.27	348.00	338.76	339.53	1959599
2020-09-11	340.28	343.26	336.10	339.13	1599904
2020-09-14	340.99	344.84	340.47	342.92	1522316
2020-09-15	345.02	347.76	342.75	343.91	1362499
2020-09-16	347.27	348.76	343.25	343.73	1657876
2020-09-17	339.58	342.89	336.37	338.88	2681457
2020-09-18	340.20	341.22	331.20	335.96	3409322
2020-09-21	333.97	339.62	333.71	339.57	2427359
2020-09-22	340.70	344.90	339.59	344.45	2128063
2020-09-23	348.00	348.25	344.06	344.63	3577124
2020-09-24	345.00	347.33	338.31	347.00	5779283
2020-09-25	340.74	343.77	335.36	342.58	7338492
2020-09-28	343.76	349.77	343.10	349.62	3459192
2020-09-29	348.95	354.29	347.10	352.14	2526612
2020-09-30	352.56	357.70	351.17	355.00	2525800
2020-10-01	356.26	359.69	354.82	358.46	2052988
2020-10-02	354.73	357.84	352.85	355.01	2124977
2020-10-05	355.33	358.98	355.33	358.58	2093540
2020-10-06	361.90	363.00	357.04	358.35	2760443
2020-10-07	360.47	364.74	359.66	363.02	1959147
2020-10-08	364.80	365.97	361.75	365.09	1793133
2020-10-09	366.00	369.75	365.70	369.46	1730688
2020-10-12	371.00	380.66	370.77	376.48	2806875
2020-10-13	378.42	382.29	376.48	380.68	1823278
2020-10-14	382.89	383.87	376.70	378.34	1905710
2020-10-15	376.46	378.36	373.06	376.58	1699338
2020-10-16	380.50	384.87	379.12	381.54	2460490
2020-10-19	382.03	383.09	374.71	375.56	1938064
2020-10-20	377.69	382.08	376.12	378.31	1282650
2020-10-21	378.56	381.28	377.02	377.82	1466495
2020-10-22	377.35	378.38	372.03	375.75	1813550
2020-10-23	375.61	376.52	373.56	374.60	1107978
2020-10-26	366.68	372.63	366.12	370.71	2144995
2020-10-27	368.77	374.91	368.77	372.72	1525684
2020-10-28	367.33	372.41	364.67	364.96	1908295
2020-10-29	363.23	369.09	362.51	364.86	1838468
2020-10-30	361.13	363.85	355.79	357.62	2724917
2020-11-02	362.22	365.66	360.71	364.39	1646349
2020-11-03	368.94	374.80	367.89	371.96	2013103
2020-11-04	374.02	381.64	374.00	376.17	2450234
2020-11-05	382.48	386.58	379.50	385.23	2255767
2020-11-06	381.88	386.80	380.89	385.66	1950329
2020-11-09	388.25	389.50	364.76	365.00	4371322
2020-11-10	363.88	371.54	360.59	366.62	2662644
2020-11-11	369.68	374.70	368.16	372.92	1688755
2020-11-12	376.95	378.24	373.50	375.71	1537419
2020-11-13	376.52	379.83	374.99	378.84	1275252
2020-11-16	376.91	381.28	376.91	379.79	1691460
2020-11-17	387.32	388.48	381.79	381.92	3299130
2020-11-18	382.89	388.05	381.73	382.23	2134609
2020-11-19	383.61	384.71	380.31	383.54	1768904
2020-11-20	383.95	385.50	381.01	381.12	1809463
2020-11-23	383.00	383.06	380.34	381.71	1685136
2020-11-24	383.69	386.05	380.71	384.22	2065672
2020-11-25	385.79	388.34	385.56	387.75	2034236
2020-11-27	390.46	390.67	387.75	388.39	1329425
2020-11-30	391.75	393.15	385.23	391.77	3733758
2020-12-01	384.50	388.07	381.18	387.56	2998441
2020-12-02	385.47	386.88	381.57	383.50	2212845
2020-12-03	378.00	378.73	373.28	374.05	3976442
2020-12-04	375.21	375.31	371.89	373.43	2839727
2020-12-07	374.27	376.50	372.65	373.33	2652928
2020-12-08	373.95	379.52	370.75	377.60	2685523
2020-12-09	379.88	381.00	372.80	374.29	2461551
2020-12-10	374.29	375.00	371.56	372.79	2566344
2020-12-11	379.77	379.77	372.54	375.10	3483947
2020-12-14	376.56	378.18	373.21	374.38	2778433
2020-12-15	374.50	375.69	369.30	371.88	2137136
2020-12-16	371.16	372.84	368.85	369.44	2385081
2020-12-17	370.26	370.97	368.00	370.29	2314176
2020-12-18	371.10	371.36	365.93	367.00	4140033
2020-12-21	365.09	366.12	361.81	364.97	2329659
2020-12-22	364.10	364.76	360.61	362.03	2106626
2020-12-23	362.45	363.10	359.50	361.89	1782110
2020-12-24	361.41	365.34	361.41	364.58	972522
2020-12-28	365.50	371.69	365.08	371.06	3207654
2020-12-29	372.25	373.26	370.26	372.72	2072603
2020-12-30	374.20	375.86	373.28	374.45	1777985
2020-12-31	374.99	377.04	372.46	376.78	1628904
2021-01-04	377.43	381.55	374.81	380.15	3322184
2021-01-05	378.86	380.21	375.25	375.74	2748442
2021-01-06	373.82	375.80	369.65	370.02	2661436
2021-01-07	371.01	371.65	366.79	367.92	2849525
2021-01-08	368.12	370.26	364.29	369.94	2599696
2021-01-11	368.58	371.00	363.86	364.01	2564790
2021-01-12	364.00	365.07	360.25	364.20	2387580
2021-01-13	364.37	368.74	363.00	366.95	1968804
2021-01-14	366.00	366.50	361.56	362.35	2363869
2021-01-15	361.06	364.91	360.80	362.16	2340396
2021-01-19	362.36	362.95	352.44	354.47	4533829
2021-01-20	354.39	361.90	353.41	361.30	2767231
2021-01-21	361.30	363.99	359.94	362.80	2122581
2021-01-22	363.20	364.63	359.85	362.30	1960295
2021-01-25	360.86	361.96	356.82	361.88	2735901
2021-01-26	360.20	365.90	358.88	364.98	1806952
2021-01-27	362.99	365.80	354.85	356.39	3120813
2021-01-28	356.85	361.61	356.07	357.06	2251115
2021-01-29	354.75	356.29	351.88	352.43	2598738
2021-02-01	351.21	352.79	349.21	350.52	2371160
2021-02-02	351.76	357.70	350.72	355.58	1905007
2021-02-03	356.23	357.53	353.21	355.21	1759821
2021-02-04	356.71	358.38	353.85	355.85	3411624
2021-02-05	356.55	356.85	354.10	355.17	2165628
2021-02-08	356.57	360.04	355.57	359.83	2520650
2021-02-09	360.04	361.67	358.30	359.56	2153966
2021-02-10	361.00	361.00	355.12	356.12	2162400
2021-02-11	355.73	356.50	351.39	352.20	2088355
2021-02-12	351.99	352.98	350.10	352.75	2096607
2021-02-16	353.08	355.36	352.04	354.00	1829035
2021-02-17	353.11	358.17	351.91	358.04	2145058
2021-02-18	352.28	358.20	352.28	356.92	1915706
2021-02-19	356.69	357.93	354.58	354.77	1839533
2021-02-22	352.75	353.29	348.82	350.21	2215579
2021-02-23	349.80	351.00	342.03	342.15	3692638
2021-02-24	341.79	342.50	337.89	340.70	3305848
2021-02-25	340.85	343.00	333.35	333.90	3618077
2021-02-26	335.51	335.89	330.94	331.00	3362224
2021-03-01	335.21	336.00	331.36	331.77	4656825
2021-03-02	333.69	334.69	328.42	328.46	4660068
2021-03-03	328.17	328.42	323.76	323.92	4064203
2021-03-04	323.37	325.60	315.04	319.04	5501245
2021-03-05	315.33	318.43	307.00	317.32	8102777
2021-03-08	318.91	322.33	310.92	311.42	4873459
2021-03-09	313.76	320.28	312.71	318.78	5426779
2021-03-10	321.14	327.39	317.32	323.83	4523512
2021-03-11	330.41	331.25	326.72	328.65	4338898
2021-03-12	328.10	331.63	325.60	331.14	3182073
2021-03-15	333.60	333.68	327.32	330.51	3244291
2021-03-16	329.67	330.03	326.64	327.25	3066700
2021-03-17	326.00	330.50	324.12	329.19	2672370
2021-03-18	326.48	328.14	322.38	322.98	2738244
2021-03-19	323.61	329.25	322.39	328.91	4859256
2021-03-22	328.45	336.17	328.19	334.49	4064876
2021-03-23	333.89	342.51	333.80	340.34	3641218
2021-03-24	342.22	342.51	336.83	338.04	3006369
2021-03-25	337.81	347.78	337.27	346.34	4307145
2021-03-26	346.21	352.46	344.10	352.02	3061215
2021-03-29	351.45	357.77	351.01	356.15	3011985
2021-03-30	353.58	354.77	348.84	349.75	2602426
2021-03-31	350.66	357.45	349.23	352.48	2832221
2021-04-01	352.54	357.32	351.63	354.94	2938607
2021-04-05	357.50	362.67	356.84	360.82	2705656
2021-04-06	359.80	362.80	359.00	360.12	2142011
2021-04-07	360.87	361.46	357.61	358.81	1808369
2021-04-08	362.80	366.02	359.60	361.22	2839157
2021-04-09	360.91	363.71	359.60	363.21	1610750
2021-04-12	362.84	365.25	361.34	364.81	1836606
2021-04-13	365.34	367.30	364.27	365.21	1796367
2021-04-14	364.85	364.85	362.55	363.17	1509408
2021-04-15	364.88	369.55	364.27	368.80	1850332
2021-04-16	369.70	372.80	368.58	370.72	2249168
2021-04-19	371.00	371.53	368.20	369.55	1560002
2021-04-20	369.00	375.36	368.73	371.73	2330659
2021-04-21	371.61	374.58	371.47	374.09	1532098
2021-04-22	374.34	375.44	370.03	371.26	2138003
2021-04-23	371.26	374.85	370.41	373.28	1404929
2021-04-26	373.90	373.90	368.21	368.52	2059737
2021-04-27	368.17	370.96	365.29	370.21	1875871
2021-04-28	369.55	370.50	368.18	369.59	1305602
2021-04-29	368.54	374.71	368.53	373.54	1848301
2021-04-30	372.91	374.16	371.33	372.09	2118990
2021-05-03	373.84	379.62	372.89	379.32	2685849
2021-05-04	379.03	379.23	373.75	375.29	2133796
2021-05-05	376.35	377.52	372.05	372.50	1905324
2021-05-06	373.19	382.94	373.19	382.76	2641378
2021-05-07	382.83	386.45	382.20	384.32	1817365
2021-05-10	385.49	387.89	381.28	381.48	1998663
2021-05-11	379.31	380.92	376.00	378.18	1859681
2021-05-12	376.00	376.94	371.11	372.20	2344572
2021-05-13	373.09	381.44	371.57	379.53	2023855
2021-05-14	382.14	385.82	380.10	384.42	1876138
2021-05-17	385.04	387.05	382.90	383.96	1830769
2021-05-18	386.45	389.45	382.51	382.81	1698198
2021-05-19	377.15	381.73	376.13	379.66	1725320
2021-05-20	379.18	384.52	378.28	383.58	1427343
2021-05-21	385.05	385.35	380.43	380.72	1706560
2021-05-24	384.34	385.76	381.89	383.45	1657024
2021-05-25	383.62	385.74	382.03	385.38	1379749
2021-05-26	385.86	387.75	385.02	385.62	1647955
2021-05-27	385.13	387.77	383.50	387.50	4452001
2021-05-28	384.15	385.31	377.03	378.27	4682400
2021-06-01	379.93	380.20	375.50	378.23	2117770
2021-06-02	378.38	381.92	377.71	380.59	1881042
2021-06-03	379.64	384.19	378.86	383.87	1780524
2021-06-04	384.19	387.76	383.71	387.52	1765934
2021-06-07	385.47	386.45	378.57	380.40	2515804
2021-06-08	380.41	381.21	377.69	379.70	1554048
2021-06-09	380.21	381.78	379.13	379.96	1399154
2021-06-10	380.27	383.36	379.49	383.01	1404154
2021-06-11	383.86	383.86	380.53	381.83	1404299
2021-06-14	380.79	383.98	379.08	383.76	1652625
2021-06-15	383.76	384.50	381.56	383.91	1252017
2021-06-16	384.40	386.44	377.12	379.41	1801720
2021-06-17	380.38	386.47	379.21	384.75	1686533
2021-06-18	384.75	384.91	380.30	380.88	3415714
2021-06-21	382.25	387.65	380.56	386.80	1631569
2021-06-22	387.02	392.50	386.56	392.18	1934772
2021-06-23	393.00	393.44	390.59	391.97	1538035
2021-06-24	393.42	395.50	391.80	392.07	1487380
2021-06-25	392.97	394.55	391.25	394.51	2056384
2021-06-28	395.00	397.42	393.13	396.54	1645500
2021-06-29	396.30	399.44	395.47	398.79	1523560
2021-06-30	397.97	400.47	395.00	395.67	2031670
2021-07-01	396.30	397.69	393.88	394.53	1523396
2021-07-02	396.21	400.77	396.11	398.94	1677408
2021-07-06	399.84	401.40	397.11	398.86	2113374
2021-07-07	399.20	406.12	399.20	404.68	2308605
2021-07-08	403.50	408.64	403.16	407.15	2235549
2021-07-09	408.55	414.00	407.59	412.37	2304223
2021-07-12	414.04	414.35	404.53	407.88	2491334
2021-07-13	404.70	409.29	404.70	407.06	1540373
2021-07-14	408.58	410.47	407.26	409.95	1265817
2021-07-15	410.46	412.20	407.88	411.82	1894087
2021-07-16	412.12	413.42	409.77	410.37	1414087
2021-07-19	410.06	415.32	410.05	414.15	2293142
2021-07-20	414.00	418.07	412.85	416.24	2045376
2021-07-21	417.11	417.11	412.22	415.01	1480316
2021-07-22	416.00	418.60	413.55	417.54	1339236
2021-07-23	418.29	423.99	417.05	423.43	1344487
2021-07-26	423.40	424.50	420.35	423.23	1220157
2021-07-27	424.00	424.56	421.60	424.34	1666513
2021-07-28	423.27	424.86	420.54	422.22	1362771
2021-07-29	421.68	425.85	420.36	425.28	1434216
2021-07-30	425.98	431.50	425.94	429.72	2284040
2021-08-02	430.62	430.71	425.48	428.92	1367176
2021-08-03	429.92	436.80	429.12	435.07	1448146
2021-08-04	436.00	437.99	432.89	435.04	1280471
2021-08-05	437.75	443.50	436.73	443.19	1742634
2021-08-06	442.73	443.46	438.90	439.63	1789843
2021-08-09	440.65	442.78	439.31	440.47	1472778
2021-08-10	440.66	443.80	440.66	443.03	1893669
2021-08-11	445.50	448.00	441.80	444.30	2267691
2021-08-12	443.00	446.63	442.25	445.36	1230906
2021-08-13	445.78	448.36	444.54	447.82	1309261
2021-08-16	447.91	453.19	447.05	452.86	1515994
2021-08-17	452.86	453.78	449.70	452.34	1936682
2021-08-18	450.96	455.24	445.90	446.21	2030106
2021-08-19	442.95	455.50	441.31	454.26	1953733
2021-08-20	455.49	460.62	453.66	458.99	1911198
2021-08-23	457.27	459.06	454.59	454.93	1835928
2021-08-24	455.25	455.39	450.30	451.79	1541681
2021-08-25	450.83	452.82	447.32	451.23	1520567
2021-08-26	451.23	452.48	446.70	449.31	1418645
2021-08-27	449.31	451.62	446.80	450.34	1310420
2021-08-30	451.04	456.59	450.44	455.93	1220030
2021-08-31	456.14	456.88	452.44	455.49	1699018
2021-09-01	455.48	456.68	451.85	456.52	1325361
2021-09-02	459.42	461.44	458.39	460.97	1455945
2021-09-03	459.00	463.60	459.00	462.55	1303809
2021-09-07	462.50	463.20	457.63	459.60	1463507
2021-09-08	459.11	465.83	458.08	465.70	1372045
2021-09-09	467.34	469.77	465.24	465.94	1398718
2021-09-10	467.17	468.40	463.20	465.16	1324815
2021-09-13	467.06	468.24	458.20	459.66	1679467
2021-09-14	460.95	462.20	457.42	458.41	1383887
2021-09-15	458.24	462.25	456.14	460.73	1770339
2021-09-16	460.79	463.77	456.57	463.31	1577709
2021-09-17	461.62	462.82	457.02	459.51	3411408
2021-09-20	456.63	460.95	446.62	451.14	2602049
2021-09-21	451.14	456.84	450.16	452.11	1531266
2021-09-22	454.70	455.35	449.84	452.33	1380811
2021-09-23	452.30	455.55	451.10	452.78	2061230
2021-09-24	455.98	468.72	455.00	467.75	3353758
2021-09-27	465.55	470.49	457.24	460.56	2526024
2021-09-28	457.14	457.50	445.67	447.35	2632660
2021-09-29	449.87	456.00	448.90	451.79	1921956
2021-09-30	453.62	455.36	449.30	449.35	1837244
2021-10-01	449.73	451.08	440.76	448.33	1860677
2021-10-04	448.34	449.35	436.17	440.14	2263953
2021-10-05	439.58	449.11	439.25	446.24	1808749
2021-10-06	443.93	449.78	442.38	449.34	1334571
2021-10-07	456.47	459.59	452.07	452.87	1966239
2021-10-08	455.44	455.75	450.00	451.85	1545827
2021-10-11	450.04	453.69	449.54	449.70	1011739
2021-10-12	450.15	452.85	445.75	446.87	1380868
2021-10-13	448.54	450.51	444.07	445.30	1622100
2021-10-14	447.11	451.70	446.50	450.66	1481358
2021-10-15	453.89	453.94	449.18	452.39	1494790
2021-10-18	449.61	462.35	448.50	461.95	2141552
2021-10-19	463.00	467.16	460.31	467.08	1365302
2021-10-20	468.52	472.50	467.84	469.77	1353062
2021-10-21	469.77	477.65	469.08	477.23	1423275
2021-10-22	478.99	485.03	478.57	481.99	1710335
2021-10-25	481.99	492.21	479.50	490.10	1903424
2021-10-26	482.13	488.25	481.23	485.53	2378585
2021-10-27	483.85	491.50	483.56	489.11	1741794
2021-10-28	486.96	491.83	486.48	490.53	1362377
2021-10-29	486.78	494.17	486.66	491.54	2471597
2021-11-01	494.15	494.89	487.20	491.87	1548739
2021-11-02	494.74	499.49	492.72	496.99	2012216
2021-11-03	501.34	502.96	495.75	502.33	1856258
2021-11-04	507.01	520.21	506.01	515.62	2615013
2021-11-05	514.77	517.90	508.63	513.12	2071735
2021-11-08	513.41	513.41	500.20	503.81	2834829
2021-11-09	505.12	509.10	504.06	508.71	1881803
2021-11-10	508.26	510.36	503.77	505.51	1226628
2021-11-11	506.20	512.50	504.04	512.18	1227331
2021-11-12	514.25	519.66	513.23	517.17	1780234
2021-11-15	518.49	523.10	518.01	519.89	1392349
2021-11-16	519.84	528.30	517.41	526.72	1690708
2021-11-17	527.50	530.74	524.51	526.29	1609406
2021-11-18	528.16	530.80	522.49	529.37	1664995
2021-11-19	534.08	535.28	528.01	533.79	1913681
2021-11-22	533.32	545.42	532.32	539.65	2192217
2021-11-23	537.96	545.82	533.77	545.26	2147338
2021-11-24	545.54	550.83	543.32	549.73	2316441
2021-11-26	549.56	554.55	544.31	546.13	1844761
2021-11-29	546.13	560.78	542.41	554.88	2919138
2021-11-30	551.00	557.17	535.89	539.38	4244205
2021-12-01	543.10	548.25	529.40	529.84	2882122
2021-12-02	518.51	530.91	514.04	525.51	3277509
2021-12-03	529.99	537.50	524.77	528.93	2984376
2021-12-06	532.25	536.06	527.57	533.20	2432878
2021-12-07	538.25	543.00	534.71	542.02	2579798
2021-12-08	546.21	547.79	525.55	530.11	3037531
2021-12-09	528.80	532.33	523.80	524.33	3200453
2021-12-10	534.71	561.27	534.61	558.82	6333637
2021-12-13	550.44	559.75	547.98	557.22	3415151
2021-12-14	556.46	557.17	537.57	545.34	3494356
2021-12-15	546.21	566.49	545.53	565.48	2937123
2021-12-16	564.79	566.55	549.45	552.63	2683030
2021-12-17	549.32	556.47	540.98	547.61	5756845
2021-12-20	542.13	549.14	538.03	548.56	2033574
2021-12-21	550.50	551.78	536.08	545.43	2472780
2021-12-22	545.38	550.00	539.80	549.67	1454497
2021-12-23	551.74	552.61	547.49	550.37	1758107
2021-12-27	551.54	565.74	551.44	563.47	2263508
2021-12-28	563.43	566.64	560.70	564.64	1157520
2021-12-29	566.40	571.49	563.50	567.77	1753038
2021-12-30	569.53	569.88	562.37	563.91	1338748
2021-12-31	563.41	568.25	559.03	567.70	1509196
2022-01-03	565.03	567.47	555.51	566.71	2715113
2022-01-04	564.23	568.72	561.79	564.23	2097484
2022-01-05	563.69	565.05	549.77	549.92	2887485
2022-01-06	546.20	553.52	543.55	549.80	2503087
2022-01-07	547.55	548.37	534.24	536.18	2323920
2022-01-10	529.29	530.41	508.50	518.80	4916769
2022-01-11	518.80	522.47	510.29	522.03	2457299
2022-01-12	522.03	530.03	522.01	525.80	1729540
2022-01-13	527.64	529.05	515.23	516.88	2428072
2022-01-14	511.57	512.98	501.86	502.99	3872496
2022-01-18	494.46	495.08	486.86	488.07	3803545
2022-01-19	489.89	496.24	487.10	490.16	2709384
2022-01-20	490.75	499.88	481.84	482.82	2893721
2022-01-21	481.92	494.61	481.32	481.61	3295582
2022-01-24	475.55	489.97	469.01	488.90	4423868
2022-01-25	479.90	482.64	472.37	477.32	3076814
2022-01-26	483.23	493.87	478.77	483.47	3074881
2022-01-27	486.92	495.79	480.31	482.52	2374116
2022-01-28	483.74	492.73	475.90	492.43	1918479
2022-01-31	492.00	506.42	490.63	505.13	2480656
2022-02-01	505.00	509.68	496.94	508.41	2347161
2022-02-02	511.11	523.99	510.34	522.02	2547552
2022-02-03	515.88	526.44	514.21	521.77	2665116
2022-02-04	518.11	522.00	510.80	519.77	2387434
2022-02-07	521.30	522.00	514.23	515.89	1863560
2022-02-08	515.89	523.39	510.50	521.15	1461959
2022-02-09	528.00	534.24	525.68	528.83	2256668
2022-02-10	520.87	524.47	514.75	518.48	2558857
2022-02-11	518.40	521.35	507.38	509.67	2349695
2022-02-14	508.99	511.53	501.44	506.56	1749565
2022-02-15	513.34	516.00	510.76	513.92	1984779
2022-02-16	511.49	514.55	501.71	512.40	1770754
2022-02-17	509.64	518.21	507.03	515.01	2022828
2022-02-18	514.89	517.90	510.33	512.67	2154742
2022-02-22	510.00	514.58	498.16	502.18	2451796
2022-02-23	502.94	507.97	494.78	495.26	2021429
2022-02-24	483.27	506.55	482.98	505.58	2859804
2022-02-25	508.58	518.25	505.25	517.49	2002964
2022-02-28	514.30	519.63	511.30	519.25	2408949
2022-03-01	519.46	529.36	519.19	522.93	2316018
2022-03-02	524.00	533.09	519.77	528.00	2571468
2022-03-03	534.49	538.96	529.54	533.05	3851836
2022-03-04	519.50	529.92	511.78	525.50	4418923
2022-03-07	523.45	545.29	523.42	528.52	3896920
2022-03-08	526.22	539.73	522.41	523.36	3649663
2022-03-09	527.62	530.86	515.71	527.65	2789706
2022-03-10	523.11	534.37	518.14	532.72	1777660
2022-03-11	536.62	542.65	526.43	527.42	1735112
2022-03-14	527.77	535.31	523.54	525.95	1950008
2022-03-15	530.00	543.85	527.92	542.32	2547887
2022-03-16	544.53	551.62	531.26	543.39	3017225
2022-03-17	543.35	553.17	543.20	552.79	1974206
2022-03-18	552.96	562.55	549.51	561.35	3597825
2022-03-21	560.14	566.75	550.84	555.53	3136860
2022-03-22	556.96	560.35	552.33	559.42	1777494
2022-03-23	556.95	560.69	551.91	554.02	1546756
2022-03-24	555.51	558.26	549.22	558.11	1614151
2022-03-25	559.82	560.43	550.23	555.71	1975990
2022-03-28	556.74	565.26	553.50	565.21	2056125
2022-03-29	568.00	571.22	564.53	569.98	2005367
2022-03-30	570.95	578.25	568.59	576.47	2086497
2022-03-31	578.70	586.32	575.51	575.85	3439768
2022-04-01	577.38	582.99	572.31	575.57	1933507
2022-04-04	573.94	579.69	571.47	575.13	2202421
2022-04-05	572.59	583.98	572.10	575.32	1826816
2022-04-06	574.03	586.80	570.37	584.79	2646237
2022-04-07	592.29	612.27	588.78	608.05	4804249
2022-04-08	606.38	608.00	597.73	600.04	3230210
2022-04-11	598.79	601.00	582.80	584.67	2792714
2022-04-12	586.69	591.73	578.76	581.36	2141958
2022-04-13	582.47	593.49	582.47	591.09	2211841
2022-04-14	591.78	596.28	587.05	590.39	2206167
2022-04-18	585.38	592.11	579.60	582.12	2161925
2022-04-19	583.35	594.83	582.00	594.30	2327834
2022-04-20	599.15	605.28	597.31	603.53	1793337
2022-04-21	607.28	609.18	591.15	591.74	2027947
2022-04-22	590.35	591.90	571.05	571.70	2878169
2022-04-25	570.31	570.33	553.53	568.21	3154501
2022-04-26	565.25	568.34	553.31	553.76	2057352
2022-04-27	556.19	563.62	552.85	554.08	2261581
2022-04-28	555.47	564.80	545.80	562.00	2118683
2022-04-29	560.93	561.58	529.70	531.72	2968024
2022-05-02	532.23	539.20	518.27	528.95	3303362
2022-05-03	530.00	534.27	523.70	528.08	2398040
2022-05-04	531.60	546.14	522.81	544.43	2465206
2022-05-05	541.57	542.34	512.17	517.32	3977041
2022-05-06	514.40	516.44	498.82	503.36	3560758
2022-05-09	496.10	507.05	494.34	498.83	3292742
2022-05-10	509.70	510.63	495.63	501.46	2729398
2022-05-11	503.92	508.00	487.81	489.08	2782894
2022-05-12	486.79	497.26	479.76	486.18	2829489
2022-05-13	493.11	498.79	489.60	497.27	2338637
2022-05-16	496.14	497.68	489.62	494.53	1579715
2022-05-17	489.16	493.56	480.23	490.47	2602815
2022-05-18	460.00	463.86	424.55	429.40	9511603
2022-05-19	430.37	430.53	418.72	422.93	5839640
2022-05-20	428.80	428.85	406.51	416.43	5115014
2022-05-23	420.00	430.00	416.67	429.48	3687167
2022-05-24	424.80	438.73	424.35	437.71	3473424
2022-05-25	436.33	443.26	430.83	440.11	3225105
2022-05-26	449.10	468.05	447.51	464.99	5917606
2022-05-27	456.80	474.88	455.12	470.76	5719609
2022-05-31	470.76	470.80	458.03	466.22	4424541
2022-06-01	469.38	470.50	456.70	456.99	2319395
2022-06-02	460.90	491.13	457.88	487.61	4950575
2022-06-03	485.03	488.15	475.59	476.25	2857437
2022-06-06	480.50	481.00	468.91	472.47	2297043
2022-06-07	459.91	473.73	459.59	471.78	2435455
2022-06-08	471.78	474.43	466.89	467.99	1697022
2022-06-09	467.34	484.24	467.15	472.05	3087499
2022-06-10	465.00	468.19	457.76	463.31	2551932
2022-06-13	450.00	458.64	448.90	452.25	3113404
2022-06-14	452.25	458.76	450.28	454.80	2224642
2022-06-15	458.50	464.36	451.39	458.79	2250190
2022-06-16	450.31	457.77	447.97	451.76	2906555
2022-06-17	451.05	455.69	443.20	446.69	3623435
2022-06-21	450.55	464.82	449.14	463.11	2420616
2022-06-22	459.39	464.72	458.50	459.96	1827536
2022-06-23	466.37	476.28	465.71	475.00	2030070
2022-06-24	480.00	484.83	476.68	484.37	2862608
2022-06-27	485.81	487.24	477.35	481.75	2034692
2022-06-28	483.50	487.24	467.89	468.61	1761731
2022-06-29	470.95	472.97	466.42	469.84	1275598
2022-06-30	468.30	482.09	464.72	479.28	3852375
2022-07-01	481.18	491.25	478.00	485.76	2660404
2022-07-05	485.56	490.90	478.46	488.26	2490345
2022-07-06	488.26	497.02	487.78	492.65	2262272
2022-07-07	492.06	495.53	489.22	494.95	2125209
2022-07-08	497.32	505.52	497.00	501.54	2607818
2022-07-11	501.12	505.55	494.84	498.90	1891484
2022-07-12	497.01	501.90	488.04	490.57	1775346
2022-07-13	484.32	497.32	483.82	492.22	2008384
2022-07-14	496.09	513.27	493.62	511.94	3715592
2022-07-15	516.92	524.80	515.78	522.95	4265057
2022-07-18	521.86	528.53	515.67	516.30	2464070
2022-07-19	522.41	525.58	516.97	520.23	2391003
2022-07-20	521.26	526.16	516.81	524.20	1740735
2022-07-21	524.04	529.74	521.60	529.46	1716080
2022-07-22	530.71	537.11	526.07	529.72	1800760
2022-07-25	531.42	532.29	526.00	529.14	1452731
2022-07-26	515.00	519.69	508.76	511.93	3334847
2022-07-27	513.10	525.32	511.17	522.31	2060140
2022-07-28	520.28	539.18	520.28	536.18	2083253
2022-07-29	532.00	542.12	531.90	541.30	2131516
2022-08-01	541.42	552.71	541.25	546.81	2256005
2022-08-02	544.03	551.04	540.77	543.46	1984204
2022-08-03	545.00	548.70	542.12	547.01	1693324
2022-08-04	547.00	547.20	540.67	543.28	2000678
2022-08-05	537.24	541.60	533.35	540.67	1711488
2022-08-08	543.84	547.50	538.67	541.90	1345699
2022-08-09	543.64	545.00	533.89	535.82	1877305
2022-08-10	544.48	549.91	537.29	539.82	2336567
2022-08-11	543.24	543.49	531.81	532.20	2340166
2022-08-12	536.18	538.40	533.73	537.21	1918238
2022-08-15	536.40	547.00	535.68	545.75	1847952
2022-08-16	551.10	559.97	548.97	553.02	2497958
2022-08-17	550.00	559.45	549.01	556.32	1835240
2022-08-18	559.06	564.75	556.42	560.96	1619184
2022-08-19	558.65	559.26	553.17	554.53	1616955
2022-08-22	553.00	553.00	544.29	545.47	1860941
2022-08-23	545.74	546.01	536.88	542.07	1358979
2022-08-24	542.75	545.22	539.36	543.22	1145789
2022-08-25	545.74	550.91	539.55	550.77	1483254
2022-08-26	550.00	552.67	531.67	531.82	1886777
2022-08-29	527.03	535.50	524.00	531.06	1579865
2022-08-30	534.28	536.01	521.51	524.14	1872679
2022-08-31	525.54	526.32	520.26	522.10	2179809
2022-09-01	519.72	529.58	517.03	529.17	2280642
2022-09-02	532.70	534.84	516.05	519.11	1901738
2022-09-06	520.16	523.15	512.53	518.90	1933504
2022-09-07	520.00	531.66	518.90	529.64	1827910
2022-09-08	524.33	533.03	521.56	529.12	1600759
2022-09-09	532.12	538.06	529.53	536.58	1931148
2022-09-12	537.73	542.60	537.00	539.52	1522447
2022-09-13	530.79	532.24	508.69	510.30	2881436
2022-09-14	513.86	514.01	503.12	508.00	2007258
2022-09-15	508.40	509.06	500.53	503.50	1749609
2022-09-16	499.57	506.44	497.30	504.14	3004815
2022-09-19	502.16	506.71	498.89	506.57	1441346
2022-09-20	503.00	503.43	493.42	499.52	1843072
2022-09-21	502.50	506.43	493.00	493.07	2082552
2022-09-22	494.00	494.00	484.41	487.17	3133113
2022-09-23	478.94	482.32	463.53	466.40	5377805
2022-09-26	465.87	484.11	465.21	480.30	4001938
2022-09-27	485.49	488.40	475.43	478.30	2412425
2022-09-28	481.53	491.55	474.19	488.29	2419497
2022-09-29	485.61	489.01	474.07	478.98	1963927
2022-09-30	480.66	483.83	471.87	472.27	2436707
2022-10-03	474.50	480.84	470.40	477.73	2338532
2022-10-04	483.83	488.02	480.73	486.13	2175570
2022-10-05	481.30	483.87	474.82	480.32	1587657
2022-10-06	483.45	493.88	481.92	482.49	2430699
2022-10-07	478.26	479.11	466.12	468.15	2568079
2022-10-10	469.69	470.25	461.61	466.31	1616272
2022-10-11	465.00	477.25	463.70	472.02	2341373
2022-10-12	474.32	479.74	466.30	466.38	2043932
2022-10-13	458.19	471.74	449.03	467.99	3390881
2022-10-14	472.03	473.39	453.79	454.65	2304733
2022-10-17	461.65	466.88	460.48	464.17	2097535
2022-10-18	473.20	476.52	468.83	473.27	1863980
2022-10-19	467.81	474.87	466.95	471.43	1207647
2022-10-20	471.00	472.08	462.91	464.62	1709509
2022-10-21	463.71	479.57	462.28	478.18	2508437
2022-10-24	481.61	498.00	481.01	496.97	2366235
2022-10-25	493.32	500.19	490.50	499.06	2130859
2022-10-26	498.00	507.42	495.69	499.45	2089915
2022-10-27	499.81	503.01	494.14	496.54	1576567
2022-10-28	497.30	512.82	495.97	510.87	2369348
2022-10-31	509.64	509.64	500.50	501.50	2192211
2022-11-01	503.70	507.39	499.78	499.96	1586311
2022-11-02	497.80	503.24	483.27	483.51	2467966
2022-11-03	480.88	491.33	479.71	486.29	2010383
2022-11-04	490.40	492.63	476.49	486.41	1987258
2022-11-07	477.05	490.00	474.50	488.55	2036031
2022-11-08	490.73	498.26	484.51	492.76	1709907
2022-11-09	491.90	497.58	486.86	489.97	1640520
2022-11-10	504.95	514.85	501.40	513.13	3098317
2022-11-11	513.13	516.84	506.71	515.47	2393502
2022-11-14	515.77	520.70	509.42	509.68	1820240
2022-11-15	520.00	529.80	520.00	526.47	2502189
2022-11-16	521.31	528.56	520.17	524.11	1833590
2022-11-17	519.00	521.79	512.96	521.32	1903715
2022-11-18	526.87	529.54	518.19	523.67	1584684
2022-11-21	525.74	527.28	522.08	523.37	1268524
2022-11-22	529.96	532.80	526.68	531.95	1809067
2022-11-23	534.00	536.80	530.40	534.49	1288249
2022-11-25	534.16	535.86	533.07	533.66	744222
2022-11-28	530.89	536.25	528.94	530.92	1684701
2022-11-29	531.04	533.72	528.00	528.96	1685739
2022-11-30	527.41	542.58	522.14	539.25	3601779
2022-12-01	519.14	519.14	495.67	503.86	6970367
2022-12-02	498.52	498.97	492.11	494.53	3632096
2022-12-05	492.50	492.70	484.73	488.66	2455346
2022-12-06	490.66	491.47	477.17	481.16	2995894
2022-12-07	479.09	486.54	478.87	481.97	2072597
2022-12-08	482.90	483.33	473.50	481.42	2901019
2022-12-09	475.10	490.09	470.50	483.02	4211132
2022-12-12	482.73	487.82	480.67	487.68	2276351
2022-12-13	497.04	497.97	481.55	488.20	2626732
2022-12-14	488.86	491.69	481.04	483.52	2145018
2022-12-15	475.34	476.70	463.16	463.91	3439381
2022-12-16	461.26	464.79	456.88	461.45	4909204
2022-12-19	460.92	463.41	455.36	458.63	1939248
2022-12-20	456.56	460.25	452.53	457.82	1993675
2022-12-21	459.38	463.69	456.20	462.06	1462351
2022-12-22	458.65	460.40	453.39	458.71	1907717
2022-12-23	457.52	463.18	454.80	462.65	1229523
2022-12-27	464.40	464.70	457.11	458.50	1230839
2022-12-28	457.54	460.46	452.80	452.99	1324141
2022-12-29	455.63	459.00	453.46	456.53	1464967
2022-12-30	454.65	456.70	450.75	456.50	1803243
2023-01-03	458.00	458.80	447.90	453.28	1978075
2023-01-04	457.18	459.51	452.59	456.56	2097322
2023-01-05	454.54	456.43	449.62	450.19	2169298
2023-01-06	463.08	484.42	462.22	482.87	5174491
2023-01-09	482.93	486.87	478.14	478.75	2384764
2023-01-10	477.14	482.09	475.48	481.40	1649860
2023-01-11	480.33	484.52	479.11	484.31	1576394
2023-01-12	484.99	485.00	478.75	482.43	1628205
2023-01-13	480.89	485.59	479.00	485.25	1405912
2023-01-17	485.13	490.48	484.37	486.77	1539915
2023-01-18	484.81	488.81	478.52	479.47	1925470
2023-01-19	476.24	477.56	468.07	469.49	1919451
2023-01-20	473.92	480.32	469.47	480.11	2588637
2023-01-23	479.95	495.24	477.60	492.61	2709439
2023-01-24	492.05	493.60	487.01	492.11	1510226
2023-01-25	489.36	491.94	484.50	490.88	1329768
2023-01-26	493.20	498.67	491.77	498.30	1576405
2023-01-27	499.76	509.10	497.86	503.29	2034069
2023-01-30	500.37	505.60	500.37	503.28	1855941
2023-01-31	503.23	511.41	502.00	511.14	1924081
2023-02-01	508.31	520.45	504.72	517.91	2080208
2023-02-02	524.29	530.05	520.64	523.43	2287366
2023-02-03	519.13	521.55	512.50	514.80	1844148
2023-02-06	514.44	517.22	512.27	515.59	1740105
2023-02-07	511.99	517.99	507.39	516.53	1927275
2023-02-08	511.29	512.18	501.56	503.81	2062928
2023-02-09	505.29	509.16	498.42	500.63	1517341
2023-02-10	498.51	500.55	495.38	499.99	1536847
2023-02-13	501.74	506.79	501.35	506.45	1452837
2023-02-14	505.01	507.85	498.63	503.22	1257327
2023-02-15	502.73	511.42	501.34	511.28	1423417
2023-02-16	503.61	510.73	503.60	504.10	1455951
2023-02-17	504.27	507.71	501.84	507.48	1340437
2023-02-21	500.82	503.99	496.55	501.74	1811982
2023-02-22	503.92	505.46	496.60	497.39	1331969
2023-02-23	498.80	498.86	487.86	493.14	1546431
2023-02-24	488.58	490.36	484.70	488.61	1587611
2023-02-27	492.55	493.00	485.68	487.03	1501749
2023-02-28	485.60	488.88	483.78	484.18	1918221
2023-03-01	481.10	482.58	475.02	478.67	1759327
2023-03-02	477.36	487.43	475.56	485.69	2407400
2023-03-03	474.83	476.00	465.33	475.26	5354214
2023-03-06	476.52	488.82	475.52	483.08	3104742
2023-03-07	486.10	495.21	485.00	485.15	2659077
2023-03-08	483.00	486.88	481.14	486.04	1548504
2023-03-09	487.48	490.00	478.62	479.52	1629402
2023-03-10	478.98	480.46	468.38	471.14	2123002
2023-03-13	466.80	476.69	466.80	472.00	1799597
2023-03-14	475.43	485.16	473.00	481.92	2422900
2023-03-15	481.51	487.02	478.54	485.66	2226309
2023-03-16	484.93	488.14	482.76	487.26	1980652
2023-03-17	489.07	489.90	481.51	487.05	3959291
2023-03-20	488.00	490.79	485.72	489.29	1624017
2023-03-21	493.00	493.00	485.99	490.85	1663959
2023-03-22	489.46	496.62	487.35	487.52	1299654
2023-03-23	490.69	493.25	484.29	487.76	1566000
2023-03-24	486.94	495.97	486.56	495.27	1636784
2023-03-27	497.28	499.86	492.51	493.22	1452077
2023-03-28	492.61	494.06	485.41	486.77	1407839
2023-03-29	489.20	491.30	485.90	490.87	1642982
2023-03-30	493.00	495.74	491.00	491.48	1545533
2023-03-31	495.00	498.36	493.94	496.87	2082044
2023-04-03	496.50	499.20	495.00	497.03	1804653
2023-04-04	496.50	502.58	495.50	497.73	1913281
2023-04-05	499.00	504.13	495.16	497.13	1941503
2023-04-06	482.00	487.85	477.50	485.98	4114702
2023-04-10	483.90	493.90	481.66	493.83	1653593
2023-04-11	493.83	499.99	493.00	498.65	1547381
2023-04-12	500.00	500.05	488.54	489.35	2063696
2023-04-13	493.49	498.44	490.31	497.89	1600513
2023-04-14	496.19	500.37	490.16	491.30	1675297
2023-04-17	492.77	497.89	491.15	493.94	1411760
2023-04-18	496.10	497.63	494.12	496.90	1339585
2023-04-19	497.13	497.99	493.83	496.03	1098758
2023-04-20	495.75	510.66	495.51	505.58	2936493
2023-04-21	509.37	510.64	505.46	506.35	1508643
2023-04-24	506.10	511.69	505.81	511.42	1374117
2023-04-25	511.13	513.13	502.26	503.17	1789883
2023-04-26	500.42	502.87	493.39	494.66	1441855
2023-04-27	494.83	502.26	494.83	501.27	1361583
2023-04-28	501.56	504.83	500.64	503.22	1170249
2023-05-01	499.15	500.05	488.80	493.59	2203182
2023-05-02	495.00	495.68	489.81	494.81	1940805
2023-05-03	496.60	498.78	489.66	490.06	1426432
2023-05-04	488.94	490.91	485.93	490.34	1487048
2023-05-05	493.20	499.40	492.98	499.06	1709239
2023-05-08	497.37	500.25	495.70	499.06	1015210
2023-05-09	496.96	501.74	496.39	500.79	1571815
2023-05-10	501.95	504.97	495.10	499.66	1257622
2023-05-11	499.51	503.00	497.55	501.89	1046730
2023-05-12	503.17	506.03	501.20	504.07	1472794
2023-05-15	504.01	505.00	498.86	502.04	1135682
2023-05-16	500.00	500.29	494.30	496.15	1230357
2023-05-17	498.00	498.01	491.90	495.00	2069473
2023-05-18	495.00	498.60	494.08	498.10	2298859
2023-05-19	499.39	499.39	493.92	496.52	1635036
2023-05-22	497.00	497.00	488.54	491.87	1943758
2023-05-23	487.17	487.17	482.97	484.87	1800161
2023-05-24	487.25	487.25	480.91	482.76	1600596
2023-05-25	480.21	488.54	476.75	486.55	3421937
2023-05-26	485.65	510.75	484.12	507.26	5302638
2023-05-30	509.79	514.80	501.59	508.03	2544804
2023-05-31	508.86	513.87	504.95	511.56	3320765
2023-06-01	509.33	513.74	502.10	512.60	2407734
2023-06-02	510.32	518.50	509.40	512.59	2284798
2023-06-05	512.59	518.92	512.02	518.25	2023528
2023-06-06	518.25	518.63	512.76	516.26	1410270
2023-06-07	514.51	519.29	510.57	511.23	1784661
2023-06-08	512.50	520.29	512.50	520.09	1530979
2023-06-09	518.19	522.06	515.50	517.28	1287649
2023-06-12	517.28	521.27	516.00	520.97	1405065
2023-06-13	522.02	522.95	517.91	522.02	1204672
2023-06-14	525.00	527.85	523.14	527.20	1841361
2023-06-15	529.00	531.26	526.66	529.18	1871610
2023-06-16	530.10	530.42	522.63	523.65	3147777
2023-06-20	521.95	522.90	518.14	519.70	1684741
2023-06-21	517.91	521.64	516.54	519.62	1273579
2023-06-22	520.69	524.68	519.68	524.20	1114175
2023-06-23	523.13	525.40	519.34	524.44	1434348
2023-06-26	524.40	524.87	521.26	523.42	1278456
2023-06-27	522.65	532.41	522.10	530.33	1673558
2023-06-28	528.98	533.49	528.61	532.80	1245157
2023-06-29	530.58	532.45	528.95	531.69	1121756
2023-06-30	534.17	539.56	533.63	538.38	2222116
2023-07-03	537.25	541.08	534.34	541.04	951399
2023-07-05	541.22	546.05	537.50	541.13	1632415
2023-07-06	538.88	540.30	536.58	537.37	1752931
2023-07-07	533.89	536.46	524.63	525.05	2740555
2023-07-10	525.06	531.15	525.06	527.01	1955628
2023-07-11	527.50	530.76	526.15	529.64	1262318
2023-07-12	532.00	540.11	531.11	538.00	1960548
2023-07-13	537.80	539.12	532.79	538.45	1647200
2023-07-14	538.71	546.86	538.10	546.70	1828704
2023-07-17	546.18	554.21	546.10	552.96	1910253
2023-07-18	552.67	555.00	549.39	553.59	1779168
2023-07-19	554.48	555.89	552.02	554.11	1261093
2023-07-20	553.81	561.07	553.71	556.96	1732780
2023-07-21	559.17	562.05	557.45	557.86	5264337
2023-07-24	558.00	566.57	555.88	563.93	2087252
2023-07-25	566.77	567.55	564.30	565.19	1602739
2023-07-26	565.51	568.03	563.42	566.17	1306402
2023-07-27	567.72	571.16	560.60	561.83	1485269
2023-07-28	564.58	567.81	562.62	563.32	1371583
2023-07-31	563.00	564.29	559.05	560.67	1366148
2023-08-01	560.63	562.88	554.54	555.47	1446026
2023-08-02	552.26	556.63	551.02	552.35	1636012
2023-08-03	553.53	560.35	552.22	557.69	1464010
2023-08-04	561.07	561.29	551.41	552.04	1141952
2023-08-07	554.99	559.56	554.99	558.41	1015378
2023-08-08	558.00	558.90	551.84	556.12	1020524
2023-08-09	557.98	562.09	556.81	559.70	1471780
2023-08-10	563.20	569.21	560.70	561.49	1107233
2023-08-11	560.35	565.00	559.03	562.96	1043176
2023-08-14	564.77	567.71	560.44	561.47	1247567
2023-08-15	561.05	565.16	558.20	558.51	1124458
2023-08-16	561.70	564.95	558.72	559.05	1340290
2023-08-17	559.47	560.42	545.08	547.11	1941923
2023-08-18	546.92	549.47	543.11	544.94	1878090
2023-08-21	543.86	545.15	536.30	543.21	2076349
2023-08-22	541.96	541.96	537.50	538.37	1286150
2023-08-23	538.96	541.17	536.24	540.86	1295812
2023-08-24	539.29	541.00	530.82	531.71	1587505
2023-08-25	532.91	535.79	530.56	534.01	1511474
2023-08-28	536.00	537.04	533.12	536.19	945776
2023-08-29	534.34	543.07	534.34	542.77	1468521
2023-08-30	542.73	544.42	539.31	542.26	1292815
2023-08-31	540.00	552.20	540.00	549.28	2086507
2023-09-01	553.07	553.48	540.64	544.25	1437729
2023-09-05	545.73	549.19	544.00	544.73	1714296
2023-09-06	541.72	548.68	540.18	546.69	1476602
2023-09-07	548.65	550.99	544.29	548.62	1340191
2023-09-08	549.07	552.38	548.10	551.19	1077496
2023-09-11	558.40	558.40	558.40	558.40	100
2023-09-12	559.28	560.40	556.18	558.79	1055620
2023-09-13	558.30	560.44	554.62	559.76	1162710
2023-09-14	564.81	566.70	560.25	564.77	1257325
2023-09-15	565.33	565.51	555.54	556.36	2945317
2023-09-18	558.18	564.19	557.47	562.72	1003221
2023-09-19	561.64	565.33	559.43	564.35	1145422
2023-09-20	564.35	569.22	562.66	563.83	1312150
2023-09-21	564.07	564.57	554.28	555.08	1688396
2023-09-22	555.16	562.97	554.78	558.59	1527941
2023-09-25	559.49	561.27	554.74	558.62	1313326
2023-09-26	559.15	561.37	552.00	552.96	2425106
2023-09-27	547.38	566.50	544.73	563.53	4591429
2023-09-28	564.07	572.18	564.07	568.63	2192427
2023-09-29	570.00	570.99	560.70	564.96	1887507
2023-10-02	567.91	571.74	564.00	571.31	1831713
2023-10-03	571.10	576.19	563.01	565.04	2007373
2023-10-04	569.49	572.61	563.76	571.80	1798756
2023-10-05	572.17	574.75	564.36	569.52	1579732
2023-10-06	566.09	566.95	542.63	557.53	4246692
2023-10-09	555.00	559.75	549.78	558.97	1781511
2023-10-10	559.92	566.95	557.24	562.09	2176975
2023-10-11	564.85	566.50	560.20	565.52	1449996
2023-10-12	568.05	569.14	562.38	563.78	1457979
2023-10-13	563.85	567.44	561.98	566.84	1244163
2023-10-16	569.69	574.10	568.52	572.24	1428517
2023-10-17	571.94	576.06	570.71	574.34	1404801
2023-10-18	573.92	577.30	572.00	574.64	1311893
2023-10-19	573.70	575.85	564.11	565.63	2019564
2023-10-20	566.54	566.67	552.01	552.93	2295445
2023-10-23	554.14	556.93	546.63	552.29	1776509
2023-10-24	552.10	555.99	549.33	551.84	1678622
2023-10-25	548.55	553.83	545.61	549.99	1757470
2023-10-26	549.65	554.66	545.53	547.60	1925263
2023-10-27	547.60	548.03	540.23	543.03	1503322
2023-10-30	545.74	556.36	543.64	554.88	1696182
2023-10-31	552.16	554.03	549.06	552.44	1394661
2023-11-01	555.00	558.44	549.65	556.80	1735315
2023-11-02	556.50	559.51	552.01	555.97	2100573
2023-11-03	557.33	562.99	555.23	560.90	1826753
2023-11-06	560.49	572.65	560.13	569.82	2056898
2023-11-07	572.50	573.89	569.56	571.27	1373229
2023-11-08	572.12	572.99	564.30	567.38	1343554
2023-11-09	569.00	569.00	562.01	563.27	1288443
2023-11-10	567.90	577.89	564.94	577.12	1909263
2023-11-13	575.00	579.95	573.49	578.23	1650942
2023-11-14	581.74	591.55	581.21	590.80	2037639
2023-11-15	593.99	599.89	593.39	596.78	2165104
2023-11-16	586.38	586.59	572.24	578.58	2954653
2023-11-17	578.90	579.92	574.06	577.15	1774272
2023-11-20	577.34	582.32	577.34	580.80	1624460
2023-11-21	582.00	584.95	577.71	584.30	1173710
2023-11-22	586.85	591.14	586.35	589.08	1068932
2023-11-24	591.02	594.20	590.41	591.36	645766
2023-11-27	592.52	599.94	592.41	594.90	1627378
2023-11-28	593.19	597.42	591.42	594.00	1286847
2023-11-29	595.20	595.21	587.42	587.86	1319844
2023-11-30	587.83	593.07	582.83	592.74	1755214
2023-12-01	593.28	596.35	590.59	596.25	1475343
2023-12-04	592.15	599.53	591.46	599.08	1624045
2023-12-05	598.53	608.88	597.03	605.35	2349732
2023-12-06	605.50	608.48	603.86	607.43	2234139
2023-12-07	610.00	612.35	606.35	610.95	1690366
2023-12-08	608.60	613.61	607.73	610.78	1502329
2023-12-11	621.97	625.03	618.76	623.86	2139261
2023-12-12	627.44	629.69	623.21	629.50	2374394
2023-12-13	633.92	642.60	631.00	642.00	2436857
2023-12-14	641.18	641.90	630.30	630.78	3839180
2023-12-15	641.50	661.88	640.50	658.82	8807735
2023-12-18	664.50	681.91	661.10	681.24	5733447
2023-12-19	675.00	680.80	669.12	677.74	3437331
2023-12-20	671.79	674.35	660.80	661.00	3782659
2023-12-21	665.86	667.34	659.45	665.16	2388448
2023-12-22	668.00	673.27	666.00	671.60	1641675
2023-12-26	673.01	675.86	670.78	674.62	1774769
2023-12-27	662.70	668.58	660.40	666.80	1875928
2023-12-28	665.85	666.86	661.59	663.10	1496929
2023-12-29	661.00	663.19	657.16	660.08	1947516
2024-01-02	655.58	657.80	649.50	650.65	2657689
2024-01-03	651.21	655.45	643.10	644.69	2612563
2024-01-04	642.08	649.90	640.51	648.35	2171077
2024-01-05	656.18	659.65	652.24	656.01	2233451
2024-01-08	655.81	662.08	654.03	661.69	2245294
2024-01-09	658.88	667.29	658.26	667.18	1886171
2024-01-10	669.56	673.83	669.01	672.76	1801881
2024-01-11	671.00	674.51	667.64	673.58	1670780
2024-01-12	677.50	683.72	676.11	683.24	2388399
2024-01-16	683.24	686.52	678.16	681.49	1626699
2024-01-17	680.50	684.87	679.19	684.19	1786799
2024-01-18	682.83	687.72	680.21	687.31	1900615
2024-01-19	688.50	696.13	682.67	694.97	2267866
2024-01-22	695.43	698.66	690.52	692.51	2452868
2024-01-23	690.72	691.63	684.63	687.59	2208580
2024-01-24	689.00	689.97	683.12	686.51	1946549
2024-01-25	686.50	686.50	675.96	679.90	2751888
2024-01-26	680.08	687.24	679.50	686.88	1825517
2024-01-29	689.90	694.13	686.26	694.01	2215436
2024-01-30	692.94	702.65	690.80	700.74	1610482
2024-01-31	701.32	705.52	693.04	694.88	1928495
2024-02-01	694.00	705.30	691.50	704.48	2039177
2024-02-02	703.34	714.28	702.26	709.48	2377629
2024-02-05	710.64	712.86	705.68	711.16	2276889
2024-02-06	711.23	712.72	704.34	710.79	1920162
2024-02-07	714.15	723.32	712.00	719.78	2145467
2024-02-08	723.89	728.17	720.66	724.16	1918506
2024-02-09	725.14	725.53	720.12	723.40	1426119
2024-02-12	723.52	723.80	715.30	722.41	1572611
2024-02-13	721.39	721.78	709.04	714.25	1951080
2024-02-14	716.00	722.55	711.07	722.18	1472519
2024-02-15	721.49	726.03	718.28	724.51	1264141
2024-02-16	721.99	729.06	718.50	723.99	1764947
2024-02-20	728.03	734.96	723.71	725.69	2407333
2024-02-21	725.69	728.79	720.27	723.02	1565913
2024-02-22	725.85	736.05	725.85	734.40	1801596
2024-02-23	740.12	742.51	737.12	737.93	1265759
2024-02-26	742.00	746.78	739.00	745.35	1707046
2024-02-27	746.00	746.64	741.33	744.71	1471310
2024-02-28	743.21	751.88	743.21	747.96	1364965
2024-02-29	751.42	752.56	742.99	743.89	3361185
2024-03-01	740.44	751.38	739.25	749.44	1678119
2024-03-04	755.08	764.74	753.67	759.18	2133354
2024-03-05	768.42	769.27	756.90	759.95	2353351
2024-03-06	764.84	775.16	763.66	773.24	2400644
2024-03-07	779.11	787.08	777.01	785.59	4187879
2024-03-08	756.05	756.22	725.10	725.56	8590163
2024-03-11	719.81	720.00	711.01	714.08	3762489
2024-03-12	717.08	740.05	716.91	736.88	3727425
2024-03-13	735.00	736.50	726.58	734.20	2270262
2024-03-14	738.33	740.68	728.99	731.95	1826066
2024-03-15	732.52	732.52	723.22	725.63	3390743
2024-03-18	726.10	733.34	726.02	731.54	1595245
2024-03-19	731.79	735.35	730.02	732.17	1322684
2024-03-20	731.00	742.09	729.13	740.72	1398710
2024-03-21	743.50	752.31	741.10	742.56	2106857
2024-03-22	744.43	744.79	734.38	734.80	1794078
2024-03-25	731.00	734.16	726.74	730.96	1604668
2024-03-26	731.00	734.70	730.22	730.98	1353548
2024-03-27	734.00	735.89	727.75	732.08	1246672
2024-03-28	733.85	734.90	728.32	732.63	1713268
2024-04-01	731.76	733.27	720.20	721.24	1600705
2024-04-02	720.00	720.00	708.40	711.30	2326670
2024-04-03	709.98	710.81	697.27	705.69	3205499
2024-04-04	708.77	717.13	704.22	704.88	2252433
2024-04-05	706.04	716.89	706.02	713.72	1552889
2024-04-08	713.51	716.14	710.87	711.81	1459032
2024-04-09	716.24	719.05	706.98	718.59	1388289
2024-04-10	711.00	723.98	708.95	722.58	1832047
2024-04-11	731.50	733.79	724.15	732.35	2107799
2024-04-12	728.00	732.90	726.54	731.31	1481799
2024-04-15	735.43	741.00	717.95	718.28	1808014
2024-04-16	718.30	722.50	712.13	715.97	1412304
2024-04-17	723.00	723.80	711.00	715.19	1376665
2024-04-18	715.19	718.95	709.57	711.25	1846393
2024-04-19	713.03	714.87	702.00	709.51	2190356
2024-04-22	714.86	718.26	706.17	715.46	1437110
2024-04-23	719.03	724.27	716.30	722.68	1176191
2024-04-24	719.71	725.43	716.09	723.89	1206638
2024-04-25	727.29	727.29	714.41	721.86	1613597
2024-04-26	715.00	730.95	715.00	729.18	1524431
2024-04-29	729.53	732.25	720.22	726.33	1526906
2024-04-30	725.51	725.51	717.10	722.90	1734764
2024-05-01	722.27	729.86	715.32	722.22	1609060
2024-05-02	724.75	734.40	720.63	732.44	1826910
2024-05-03	734.28	747.49	733.35	743.90	2323300
2024-05-06	749.59	756.94	746.48	756.45	1773298
2024-05-07	758.69	772.24	755.57	771.31	1897769
2024-05-08	770.00	773.39	762.71	763.41	1511930
2024-05-09	763.80	779.71	763.61	779.04	1716249
2024-05-10	779.04	787.45	778.16	787.19	1652658
2024-05-13	788.00	789.48	773.58	775.15	1596784
2024-05-14	774.93	780.81	771.43	777.90	1327707
2024-05-15	778.52	789.66	778.52	787.04	1661652
2024-05-16	791.81	804.56	787.83	793.07	2000002
2024-05-17	793.61	797.60	790.61	795.81	1309108
2024-05-20	795.25	802.98	792.39	793.00	1347079
2024-05-21	795.57	801.44	792.00	800.93	1375735
2024-05-22	800.04	806.35	798.01	801.86	1192763
2024-05-23	804.30	808.05	795.43	796.34	1519159
2024-05-24	800.63	816.87	799.09	809.73	1622970
2024-05-28	809.74	815.29	804.72	813.17	1986260
2024-05-29	807.02	813.44	806.29	806.52	2282792
2024-05-30	810.20	819.50	808.30	815.34	2288522
2024-05-31	809.03	811.74	788.20	809.89	4360692
2024-06-03	811.00	827.91	807.13	815.39	2008733
2024-06-04	814.98	828.01	813.04	827.39	1754454
2024-06-05	830.91	834.39	821.68	834.30	2080014
2024-06-06	835.42	849.09	834.32	842.64	1734991
2024-06-07	846.68	850.38	842.29	845.58	1593589
2024-06-10	847.18	849.48	842.74	848.34	1402332
2024-06-11	849.24	850.94	840.26	849.31	1690514
2024-06-12	852.31	855.74	843.61	847.81	1838255
2024-06-13	847.81	847.81	837.55	845.96	1322381
2024-06-14	843.42	856.18	841.91	855.67	1395485
2024-06-17	854.49	870.56	853.37	867.91	1904926
2024-06-18	868.00	873.96	867.70	870.75	1763802
2024-06-20	871.31	873.85	860.56	862.44	1944601
2024-06-21	866.64	866.97	847.65	848.31	3852859
2024-06-24	850.00	850.63	841.51	848.16	1722886
2024-06-25	849.32	855.69	845.00	855.51	1675700
2024-06-26	852.72	859.74	850.06	856.84	1505286
2024-06-27	857.71	858.33	848.64	850.62	1254904
2024-06-28	851.25	857.24	846.81	849.99	2131691
2024-07-01	853.50	856.00	840.50	845.67	1989003
2024-07-02	845.69	860.36	843.08	859.36	1377857
2024-07-03	855.00	863.52	855.00	862.66	814423
2024-07-05	864.56	886.94	858.72	885.67	2620714
2024-07-08	886.79	887.95	877.66	880.84	1611317
2024-07-09	883.85	896.67	882.97	886.85	1358498
2024-07-10	887.40	890.27	880.70	884.31	1755823
2024-07-11	890.76	890.76	846.52	846.59	6021054
2024-07-12	849.89	850.00	838.38	842.90	3288384
2024-07-15	846.86	857.90	844.67	848.73	2064036
2024-07-16	847.80	851.24	841.34	850.77	1687592
2024-07-17	848.01	849.95	842.65	846.28	1783079
2024-07-18	849.43	855.30	825.11	839.37	2338477
2024-07-19	836.51	848.88	835.56	838.13	1984385
2024-07-22	845.75	849.59	838.60	847.42	1920228
2024-07-23	848.90	854.58	845.58	852.11	1744123
2024-07-24	844.60	846.00	829.50	830.82	2511321
2024-07-25	835.79	836.65	814.28	815.95	2183740
2024-07-26	818.00	822.28	809.01	817.60	1441455
2024-07-29	822.56	823.74	814.09	815.56	1320420
2024-07-30	818.00	822.00	803.28	810.03	2017248
2024-07-31	820.42	825.48	811.27	822.00	2135049
2024-08-01	818.55	824.17	809.68	816.89	1861405
2024-08-02	816.20	830.29	805.01	822.08	2598467
2024-08-05	798.00	810.82	793.00	801.83	2820885
2024-08-06	805.06	833.09	805.06	816.88	2476255
2024-08-07	824.11	833.83	809.26	810.30	1702040
2024-08-08	821.50	842.76	820.45	839.43	2345030
2024-08-09	838.50	857.77	837.63	854.93	1710588
2024-08-12	857.25	870.25	852.40	863.57	1748173
2024-08-13	864.92	868.05	856.16	864.82	1484055
2024-08-14	864.87	866.73	858.50	862.71	1341493
2024-08-15	872.87	880.33	869.00	877.35	1923809
2024-08-16	877.35	877.35	868.62	870.59	1516332
2024-08-19	870.59	873.63	868.70	872.35	1318382
2024-08-20	872.00	876.76	871.17	876.20	1104595
2024-08-21	880.74	891.12	877.22	881.42	1465505
2024-08-22	882.30	884.00	873.18	877.56	1440919
2024-08-23	882.49	884.56	871.67	879.21	1305753
2024-08-26	883.17	893.25	881.44	892.51	1737024
2024-08-27	892.69	918.93	887.07	908.90	2098899
2024-08-28	910.96	912.22	881.66	888.05	1668378
2024-08-29	891.00	900.46	885.17	886.63	1709893
2024-08-30	890.50	896.33	883.10	892.38	1933485
2024-09-03	896.68	896.89	874.44	878.57	1784179
2024-09-04	877.45	891.76	876.59	890.02	1425160
2024-09-05	888.63	888.63	868.70	885.98	1998837
2024-09-06	891.26	893.20	871.00	876.68	2074604
2024-09-09	884.74	898.83	881.70	896.49	1953977
2024-09-10	892.60	900.69	887.52	894.29	1360818
2024-09-11	895.00	902.00	877.87	900.40	1796084
2024-09-12	900.42	915.70	896.51	915.03	1868674
2024-09-13	913.63	923.83	909.36	916.00	1327509
2024-09-16	922.00	922.63	905.35	907.87	1661046
2024-09-17	908.43	908.60	895.45	897.27	1386963
2024-09-18	899.94	904.98	890.95	892.52	1338163
2024-09-19	904.26	905.13	895.50	900.74	1747482
2024-09-20	901.57	907.81	895.70	906.98	4658159
2024-09-23	906.98	919.50	900.78	917.08	1697643
2024-09-24	912.01	912.77	897.53	901.54	2432552
2024-09-25	903.00	910.36	901.13	908.42	1728137
2024-09-26	905.30	909.24	898.13	901.44	2738553
2024-09-27	893.26	893.49	874.00	885.62	3459054
2024-09-30	891.37	910.00	881.41	886.52	2146353
2024-10-01	885.25	886.99	872.75	877.38	1836683
2024-10-02	874.65	881.23	867.16	878.53	1317146
2024-10-03	874.44	881.18	872.67	875.67	1451942
2024-10-04	877.99	884.29	875.67	883.11	1517311
2024-10-07	881.60	887.71	872.33	873.59	1963158
2024-10-08	876.70	891.31	876.70	890.42	1697910
2024-10-09	892.24	910.00	887.87	909.10	1956453
2024-10-10	910.00	910.00	891.84	893.63	1765785
2024-10-11	894.50	894.50	885.50	889.03	1527294
2024-10-14	892.45	895.17	886.26	889.76	1431497
2024-10-15	892.09	900.65	889.55	894.61	1613905
2024-10-16	889.92	891.33	879.50	887.38	1475495
2024-10-17	891.56	895.33	882.80	885.29	1321463
2024-10-18	885.76	890.61	883.75	889.56	1654015
2024-10-21	889.00	891.40	883.70	886.77	1184880
2024-10-22	890.98	894.89	884.31	893.49	1189653
2024-10-23	896.02	905.68	894.99	899.17	2193473
2024-10-24	901.50	903.50	888.26	893.42	1649565
2024-10-25	895.65	901.62	890.00	891.22	1425842
2024-10-28	895.99	895.99	890.00	890.96	912507
2024-10-29	890.00	891.17	874.09	886.99	1361681
2024-10-30	886.38	886.57	877.37	879.09	1412209
2024-10-31	877.20	877.65	868.65	874.18	1771876
2024-11-01	874.27	879.41	867.34	877.31	1625161
2024-11-04	881.34	887.00	876.73	886.07	1577144
2024-11-05	888.00	895.58	886.80	890.17	1622264
2024-11-06	898.28	899.90	886.28	899.25	2437420
2024-11-07	898.62	919.48	894.37	913.93	2145454
2024-11-08	914.00	962.00	913.75	943.80	3277090
2024-11-11	943.80	951.28	931.44	932.88	2181815
2024-11-12	935.95	939.56	927.00	932.38	1691807
2024-11-13	930.00	937.59	923.20	933.73	1757645
2024-11-14	927.00	931.15	922.17	923.89	1859919
2024-11-15	917.74	920.55	905.56	907.07	2269945
2024-11-18	910.64	925.94	907.11	919.51	1797786
2024-11-19	928.00	934.00	916.36	930.15	1690536
2024-11-20	925.08	928.80	916.50	928.08	1452130
2024-11-21	935.00	958.49	930.00	955.65	2320548
2024-11-22	962.74	976.30	958.52	964.01	2078740
2024-11-25	975.00	975.00	949.69	960.89	3240929
2024-11-26	964.00	974.37	960.89	971.50	1438037
2024-11-27	971.46	972.29	958.59	961.55	1499464
2024-11-29	968.09	973.27	962.47	971.88	1095860
2024-12-02	971.36	976.50	964.76	975.00	1955774
2024-12-03	974.69	983.00	970.76	982.15	1653910
2024-12-04	982.00	991.15	977.55	990.92	1784687
2024-12-05	986.66	990.13	978.20	982.26	2089430
2024-12-06	982.26	997.71	982.26	992.61	1737317
2024-12-09	997.01	997.01	980.50	987.86	1855470
2024-12-10	989.73	994.99	985.88	993.40	1556751
2024-12-11	995.00	1007.80	993.59	994.69	1903635
2024-12-12	1001.68	1002.47	987.21	988.39	2344334
2024-12-13	981.00	1006.68	965.73	989.35	2951921
2024-12-16	989.05	1008.25	986.37	992.87	2581292
2024-12-17	994.00	996.92	980.76	982.08	2050219
2024-12-18	982.00	985.60	964.00	964.74	2725300
2024-12-19	974.51	974.64	953.51	954.80	2610843
2024-12-20	949.39	961.94	943.05	954.07	5373797
2024-12-23	953.88	954.26	937.00	949.91	1856831
2024-12-24	950.74	959.38	945.45	958.82	939029
2024-12-26	956.82	959.41	954.00	956.14	969936
2024-12-27	948.72	950.45	932.00	939.70	1943440
2024-12-30	931.00	934.17	915.50	922.21	1881241
2024-12-31	923.65	924.74	912.54	916.27	1742939
2025-01-02	915.00	925.77	902.00	909.81	1767658
2025-01-03	914.33	924.21	911.00	916.58	1614211
2025-01-06	917.98	927.41	913.27	922.71	1970405
2025-01-07	923.84	931.31	916.43	921.37	1887982
2025-01-08	922.98	930.50	915.42	927.37	1774763
2025-01-10	933.36	944.28	923.50	936.94	2765797
2025-01-13	934.00	934.99	921.00	924.70	1693763
2025-01-14	924.30	927.76	909.92	917.23	1683757
2025-01-15	927.26	932.87	918.30	923.50	1839386
2025-01-16	924.73	927.40	917.82	919.75	1352957
2025-01-17	930.00	943.80	924.57	943.19	2375012
2025-01-21	945.25	956.55	943.50	947.73	2042443
2025-01-22	951.23	951.94	939.24	944.70	2154991
2025-01-23	941.69	943.39	936.49	942.16	1352440
2025-01-24	942.16	946.04	933.56	939.68	1562422
2025-01-27	930.00	966.99	927.18	965.25	3044682
2025-01-28	961.83	965.71	954.07	958.67	2166375
2025-01-29	957.80	968.26	955.00	964.02	1713749
2025-01-30	970.30	986.75	970.10	978.80	919932

Explore More About COST

Coins representing dividend payouts and trends

COST Dividend History

Discover Costco Wholesale Corp'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

COST Stock Split History

Discover Costco Wholesale Corp'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

COST Historical Prices

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

Web Analytics