Historical Prices for DIS

DIS Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for DIS's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of DIS's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-16	13.58	13.58	13.25	13.42	2894388
1992-11-17	13.42	13.71	13.42	13.58	2699970
1992-11-18	13.58	13.62	13.37	13.42	2228622
1992-11-19	13.42	13.75	13.21	13.62	4490547
1992-11-20	13.62	14.00	13.62	13.83	6669366
1992-11-23	13.83	13.83	13.62	13.67	2067207
1992-11-24	13.67	13.96	13.62	13.92	2841282
1992-11-25	13.92	13.92	13.58	13.67	3414639
1992-11-27	13.67	13.75	13.58	13.71	1554453
1992-11-30	13.75	14.08	13.75	14.06	5524452
1992-12-01	13.96	13.96	13.29	13.46	29440143
1992-12-02	13.46	13.58	13.29	13.46	5897688
1992-12-03	13.46	13.46	13.21	13.37	4089408
1992-12-04	13.37	13.62	13.33	13.58	5209419
1992-12-07	13.67	13.87	13.67	13.71	4306629
1992-12-08	13.71	13.83	13.67	13.79	2921991
1992-12-09	13.79	13.83	13.50	13.62	3813981
1992-12-10	13.58	13.58	13.29	13.50	4174017
1992-12-11	13.50	13.54	13.29	13.33	2552955
1992-12-14	13.33	13.50	13.33	13.50	2588058
1992-12-15	13.50	13.62	13.46	13.46	2125113
1992-12-16	13.46	13.62	13.33	13.42	2143113
1992-12-17	13.46	13.79	13.46	13.75	3570357
1992-12-18	13.83	14.08	13.83	14.08	7391538
1992-12-21	14.08	14.21	13.96	14.08	4447044
1992-12-22	14.08	14.25	14.04	14.12	3651963
1992-12-23	14.12	14.29	14.08	14.08	3142212
1992-12-24	14.17	14.37	14.17	14.33	1799580
1992-12-28	14.33	14.75	14.25	14.75	3366036
1992-12-29	14.75	15.08	14.67	14.71	4444944
1992-12-30	14.71	14.83	14.46	14.50	3333033
1992-12-31	14.50	14.67	14.33	14.33	2215722
1993-01-04	14.29	14.29	14.00	14.25	3462945
1993-01-05	14.25	14.42	14.12	14.33	2287128
1993-01-06	14.37	14.75	14.37	14.67	5037504
1993-01-07	14.67	14.79	14.25	14.37	2957694
1993-01-08	14.37	14.42	14.04	14.37	3199518
1993-01-11	14.37	14.46	14.08	14.17	2218422
1993-01-12	14.17	14.17	13.92	14.12	2153913
1993-01-13	14.12	14.42	14.00	14.42	3504948
1993-01-14	14.54	14.87	14.54	14.83	6652263
1993-01-15	14.83	15.00	14.79	14.96	5744673
1993-01-18	14.96	15.12	14.83	14.87	4270326
1993-01-19	14.87	15.00	14.71	14.79	2412540
1993-01-20	14.79	14.92	14.71	14.83	2050104
1993-01-21	14.83	15.04	14.75	15.00	4792977
1993-01-22	15.00	15.17	14.67	14.75	3781878
1993-01-25	14.75	14.83	14.29	14.46	2860785
1993-01-26	14.92	15.54	14.92	15.37	10332732
1993-01-27	15.37	15.54	14.96	15.17	4016502
1993-01-28	15.17	15.37	14.96	15.33	4056405
1993-01-29	15.33	15.37	15.17	15.21	2968197
1993-02-01	15.21	15.29	15.04	15.21	2234022
1993-02-02	15.21	15.54	15.12	15.54	3165615
1993-02-03	15.58	15.96	15.58	15.87	5461746
1993-02-04	15.87	15.87	15.58	15.83	4219920
1993-02-05	15.83	15.96	15.67	15.79	4185117
1993-02-08	15.79	15.83	15.58	15.79	2936694
1993-02-09	15.67	15.67	15.42	15.46	3650763
1993-02-10	15.46	15.62	15.25	15.58	3429342
1993-02-11	15.58	15.87	15.54	15.67	3719472
1993-02-12	15.67	15.83	15.54	15.67	2753073
1993-02-16	15.50	15.50	14.75	14.96	5628561
1993-02-17	14.96	15.21	14.87	15.00	4500450
1993-02-18	15.00	15.42	15.00	15.12	5303028
1993-02-19	15.12	15.21	14.92	15.00	5645364
1993-02-22	15.00	15.29	14.96	15.21	3649563
1993-02-23	15.21	15.21	14.17	14.42	5190519
1993-02-24	14.42	14.83	14.42	14.83	3485448
1993-02-25	14.83	14.96	14.71	14.96	2395740
1993-02-26	14.96	14.96	14.75	14.79	2133813
1993-03-01	14.79	14.92	14.50	14.58	2236722
1993-03-02	14.58	14.71	14.29	14.71	3278427
1993-03-03	14.71	14.92	14.71	14.87	2681667
1993-03-04	14.87	14.96	14.67	14.96	2213019
1993-03-05	14.96	15.33	14.87	15.17	5240322
1993-03-08	15.17	15.29	14.96	15.25	6754275
1993-03-09	15.25	15.25	15.08	15.17	3152115
1993-03-10	15.17	15.17	14.67	15.00	13882086
1993-03-11	15.00	15.12	14.79	14.96	7119711
1993-03-12	14.96	14.96	14.71	14.96	3399339
1993-03-15	15.00	15.17	15.00	15.08	3238824
1993-03-16	15.08	15.21	15.00	15.08	2083407
1993-03-17	15.08	15.08	14.75	14.87	2196819
1993-03-18	14.87	15.12	14.83	15.08	1789977
1993-03-19	15.08	15.12	14.79	14.92	4834683
1993-03-22	14.83	14.83	14.71	14.79	1926492
1993-03-23	14.79	14.79	14.67	14.67	1428141
1993-03-24	14.67	14.87	14.50	14.54	2805279
1993-03-25	14.54	14.71	14.50	14.62	2119410
1993-03-26	14.62	14.79	14.62	14.71	2021001
1993-03-29	14.71	14.87	14.42	14.54	2038704
1993-03-30	14.54	14.71	14.54	14.71	1413741
1993-03-31	14.75	14.96	14.75	14.83	2777076
1993-04-01	14.83	15.04	14.79	14.83	2942694
1993-04-02	14.83	14.96	14.58	14.62	3172815
1993-04-05	14.58	14.58	14.12	14.12	3679266
1993-04-06	14.12	14.25	13.83	14.17	4532553
1993-04-07	14.08	14.08	13.54	13.83	4088508
1993-04-08	13.83	13.92	13.50	13.58	3918690
1993-04-12	13.67	14.17	13.67	13.96	4567656
1993-04-13	14.00	14.29	14.00	14.12	2924991
1993-04-14	14.12	14.29	13.75	13.83	2848485
1993-04-15	13.83	14.00	13.75	13.87	2332131
1993-04-16	13.87	13.96	13.62	13.79	3807381
1993-04-19	13.79	13.96	13.62	13.96	3179118
1993-04-20	13.96	14.04	13.58	13.83	3342933
1993-04-21	13.83	13.92	13.50	13.54	2592858
1993-04-22	13.54	13.67	13.29	13.42	3267627
1993-04-23	13.42	13.71	13.33	13.50	2859285
1993-04-26	13.50	13.83	13.50	13.67	2213919
1993-04-27	13.62	13.62	13.04	13.62	7318632
1993-04-28	13.62	13.96	13.42	13.71	2751873
1993-04-29	13.71	13.79	13.42	13.79	2508249
1993-04-30	13.75	13.75	13.37	13.58	3583257
1993-05-03	13.58	13.58	13.29	13.42	4623762
1993-05-04	13.42	13.67	13.33	13.42	3791478
1993-05-05	13.37	13.37	13.08	13.12	6944493
1993-05-06	13.12	13.21	12.75	12.83	8029101
1993-05-07	12.83	13.08	12.79	12.92	6316230
1993-05-10	13.00	13.25	13.00	13.17	4320432
1993-05-11	13.17	13.37	13.17	13.33	2605461
1993-05-12	13.29	13.29	13.04	13.21	3775578
1993-05-13	13.17	13.17	12.87	12.92	3758475
1993-05-14	12.96	13.17	12.96	13.12	3417042
1993-05-17	13.12	13.37	13.12	13.21	2832582
1993-05-18	13.21	13.33	13.17	13.33	2854485
1993-05-19	13.33	13.96	13.25	13.83	5688567
1993-05-20	13.92	14.67	13.92	14.67	7653765
1993-05-21	14.58	14.58	14.21	14.33	6444642
1993-05-24	14.33	14.75	14.21	14.75	4600059
1993-05-25	14.75	14.83	14.54	14.62	2869485
1993-05-26	14.62	14.92	14.50	14.79	3051003
1993-05-27	14.79	14.83	14.67	14.79	3230121
1993-05-28	14.75	14.75	14.58	14.67	2141613
1993-06-01	14.67	14.75	14.58	14.67	3492048
1993-06-02	14.67	14.71	14.54	14.54	3918090
1993-06-03	14.54	14.71	14.46	14.67	3483348
1993-06-04	14.67	14.79	14.54	14.75	2859885
1993-06-07	14.75	14.83	14.67	14.71	2576958
1993-06-08	14.71	14.71	14.21	14.58	2366937
1993-06-09	14.58	14.62	14.37	14.42	1489647
1993-06-10	14.42	14.42	14.12	14.37	2443443
1993-06-11	14.42	14.62	14.42	14.54	2591058
1993-06-14	14.54	14.58	14.42	14.46	1441044
1993-06-15	14.54	14.67	14.54	14.58	2172216
1993-06-16	14.58	14.71	14.17	14.42	3272127
1993-06-17	14.42	14.42	14.29	14.42	1968495
1993-06-18	14.37	14.37	14.17	14.21	4115211
1993-06-21	14.21	14.33	14.12	14.21	1757874
1993-06-22	14.21	14.33	14.00	14.21	1916892
1993-06-23	14.21	14.21	13.46	13.50	4312029
1993-06-24	13.58	13.96	13.58	13.96	5445243
1993-06-25	13.96	14.00	13.67	13.87	2119410
1993-06-28	13.87	14.00	13.87	14.00	1891989
1993-06-29	14.00	14.00	13.58	13.71	3915690
1993-06-30	13.71	13.71	13.50	13.58	3826581
1993-07-01	13.58	13.67	13.50	13.58	3258324
1993-07-02	13.58	13.62	13.37	13.58	2872485
1993-07-06	13.58	13.62	13.25	13.33	3433242
1993-07-07	13.33	13.42	12.87	12.92	6228621
1993-07-08	12.92	13.00	12.37	12.92	17318031
1993-07-09	12.92	13.29	12.87	13.08	5733573
1993-07-12	13.00	13.00	12.42	12.54	5260425
1993-07-13	12.54	12.71	12.37	12.46	8876388
1993-07-14	12.46	12.79	12.46	12.67	6539454
1993-07-15	12.67	12.67	12.42	12.62	6337233
1993-07-16	12.62	12.62	12.50	12.58	4315932
1993-07-19	12.58	12.58	12.17	12.21	4357035
1993-07-20	12.21	12.29	12.00	12.21	7096908
1993-07-21	12.21	12.42	12.08	12.12	5199519
1993-07-22	12.12	12.42	12.08	12.37	5698470
1993-07-23	12.54	13.21	12.54	13.08	5436243
1993-07-26	13.25	13.37	13.25	13.25	3270927
1993-07-27	13.25	13.50	13.25	13.33	2971197
1993-07-28	13.33	13.33	13.17	13.25	2585958
1993-07-29	13.25	13.25	12.67	12.87	6760275
1993-07-30	12.87	12.87	12.33	12.50	8748273
1993-08-02	12.50	12.58	12.37	12.46	4145514
1993-08-03	12.46	12.50	12.33	12.46	4168617
1993-08-04	12.42	12.42	12.17	12.17	5777376
1993-08-05	12.17	12.29	12.08	12.17	4819980
1993-08-06	12.25	12.42	12.25	12.25	3025203
1993-08-09	12.25	12.58	12.25	12.46	3157815
1993-08-10	12.46	12.62	12.21	12.37	3113109
1993-08-11	12.37	12.54	12.21	12.29	2855085
1993-08-12	12.29	12.58	12.17	12.54	3300030
1993-08-13	12.54	12.54	12.33	12.54	3178518
1993-08-16	12.62	13.12	12.62	13.04	5277528
1993-08-17	13.04	13.08	12.83	13.00	3205221
1993-08-18	13.00	13.25	12.96	12.96	4625862
1993-08-19	12.96	12.96	12.79	12.87	3785778
1993-08-20	12.87	13.29	12.75	13.21	4968795
1993-08-23	13.08	13.08	12.87	12.92	2460846
1993-08-24	12.92	13.04	12.92	12.96	2870385
1993-08-25	12.96	13.25	12.96	13.04	2713770
1993-08-26	13.04	13.25	12.87	13.12	2451843
1993-08-27	13.12	13.42	13.08	13.42	4453944
1993-08-30	13.42	13.58	13.12	13.25	4112811
1993-08-31	13.25	13.25	13.00	13.08	3378036
1993-09-01	13.08	13.12	12.96	13.00	3155715
1993-09-02	13.00	13.04	12.79	12.96	2790579
1993-09-03	12.96	13.12	12.79	13.08	1559256
1993-09-07	13.08	13.21	12.92	12.96	2027601
1993-09-08	12.96	13.04	12.83	13.00	2191419
1993-09-09	13.00	13.04	12.71	12.79	2288628
1993-09-10	12.79	13.33	12.71	13.33	4279926
1993-09-13	13.54	13.79	13.54	13.58	6507351
1993-09-14	13.58	13.79	13.54	13.54	3916590
1993-09-15	13.33	13.33	12.58	13.04	16010499
1993-09-16	13.04	13.12	12.96	13.08	4405041
1993-09-17	13.08	13.12	12.83	13.12	8342034
1993-09-20	13.08	13.08	12.83	12.87	4807080
1993-09-21	12.87	13.12	12.71	12.79	7203420
1993-09-22	12.79	13.04	12.50	12.79	9784878
1993-09-23	12.79	12.96	12.58	12.83	5733873
1993-09-24	12.83	12.92	12.71	12.79	3995199
1993-09-27	12.83	12.96	12.83	12.87	3257724
1993-09-28	12.87	12.92	12.67	12.75	3243924
1993-09-29	12.71	12.71	12.50	12.67	3091809
1993-09-30	12.67	12.71	12.58	12.58	2875488
1993-10-01	12.58	12.67	12.37	12.62	4177317
1993-10-04	12.62	12.83	12.54	12.67	4002699
1993-10-05	12.67	12.75	12.54	12.58	5238522
1993-10-06	12.58	12.87	12.54	12.87	3669666
1993-10-07	12.87	13.08	12.79	13.08	4736274
1993-10-08	13.08	13.29	12.92	13.17	4206720
1993-10-11	13.17	13.29	13.08	13.21	3345933
1993-10-12	13.21	13.37	13.21	13.25	4984398
1993-10-13	13.50	14.83	13.50	14.75	19561056
1993-10-14	14.75	14.92	14.42	14.62	14351034
1993-10-15	14.62	14.83	14.46	14.58	9736572
1993-10-18	14.58	14.92	14.46	14.46	8402340
1993-10-19	14.46	14.58	14.04	14.12	5515752
1993-10-20	14.12	14.12	13.92	14.00	3718872
1993-10-21	14.00	14.25	13.87	13.87	5088207
1993-10-22	13.87	13.96	13.75	13.83	4701168
1993-10-25	13.87	14.17	13.87	13.96	3537354
1993-10-26	13.96	14.21	13.92	14.00	5862885
1993-10-27	14.00	14.08	13.92	13.96	2942994
1993-10-28	14.04	14.29	14.04	14.08	4513050
1993-10-29	14.08	14.33	14.08	14.33	2528052
1993-11-01	14.33	14.54	14.29	14.54	6112809
1993-11-02	14.54	14.62	14.21	14.33	5071707
1993-11-03	14.33	14.33	14.08	14.12	3816981
1993-11-04	14.12	14.21	14.00	14.17	4399638
1993-11-05	14.17	14.17	13.75	13.87	4429941
1993-11-08	13.87	14.00	13.75	13.79	4264026
1993-11-09	13.79	14.00	13.71	13.75	2999700
1993-11-10	13.71	13.71	13.37	13.71	11235522
1993-11-11	13.71	13.87	13.42	13.46	7355835
1993-11-12	13.37	13.37	13.25	13.37	6055206
1993-11-15	13.37	13.46	13.25	13.33	4780077
1993-11-16	13.33	13.46	13.25	13.33	3900390
1993-11-17	13.33	13.33	13.04	13.08	4490847
1993-11-18	13.08	13.21	13.04	13.12	4967895
1993-11-19	13.00	13.00	12.83	13.00	6780678
1993-11-22	12.96	12.96	12.62	12.71	5711670
1993-11-23	12.71	13.00	12.67	12.96	4503750
1993-11-24	12.96	13.08	12.87	13.00	3606660
1993-11-26	13.00	13.12	12.87	12.96	1278126
1993-11-29	13.00	13.25	13.00	13.12	3412839
1993-11-30	13.21	13.50	13.21	13.29	5267925
1993-12-01	13.54	13.75	13.54	13.58	5267025
1993-12-02	13.67	13.79	13.67	13.79	4197720
1993-12-03	13.79	13.79	13.62	13.75	2808579
1993-12-06	13.75	13.75	13.58	13.67	2910891
1993-12-07	13.67	13.92	13.62	13.83	2984097
1993-12-08	13.83	14.12	13.83	13.87	4634862
1993-12-09	13.92	14.21	13.92	14.08	5428443
1993-12-10	14.08	14.12	13.96	14.00	2329731
1993-12-13	14.00	14.17	13.96	14.17	2277528
1993-12-14	14.17	14.21	13.96	14.00	3661266
1993-12-15	14.00	14.12	13.96	14.04	2518152
1993-12-16	14.04	14.17	14.00	14.17	3511551
1993-12-17	14.17	14.62	14.12	14.46	7513650
1993-12-20	14.46	14.46	14.25	14.33	3234921
1993-12-21	14.33	14.46	14.25	14.42	2677167
1993-12-22	14.46	14.83	14.46	14.83	5506449
1993-12-23	14.87	15.12	14.87	14.92	5885088
1993-12-27	14.92	15.00	14.71	14.79	2516952
1993-12-28	14.79	15.00	14.58	14.67	3787578
1993-12-29	14.67	14.71	14.46	14.62	4313229
1993-12-30	14.62	14.79	14.50	14.58	2734173
1993-12-31	14.58	14.67	14.21	14.21	1976298
1994-01-03	14.21	14.46	13.92	14.37	4128711
1994-01-04	14.46	14.87	14.46	14.87	5273925
1994-01-05	14.87	15.00	14.87	14.96	4523550
1994-01-06	15.00	15.25	15.00	15.12	6857484
1994-01-07	15.12	15.58	15.12	15.50	7570956
1994-01-10	15.50	15.96	15.42	15.92	9533451
1994-01-11	15.87	15.87	15.62	15.71	6630363
1994-01-12	15.71	15.71	15.42	15.54	4683468
1994-01-13	15.50	15.50	15.33	15.33	3669366
1994-01-14	15.37	15.87	15.37	15.87	5481246
1994-01-17	15.79	15.79	15.54	15.54	2892888
1994-01-18	15.54	15.67	15.42	15.62	3274827
1994-01-19	15.62	15.71	15.46	15.71	4194417
1994-01-20	15.71	15.87	15.67	15.79	4336632
1994-01-21	15.79	15.87	15.71	15.83	5009001
1994-01-24	15.83	15.92	15.62	15.62	2761776
1994-01-25	15.67	16.12	15.67	15.67	5285028
1994-01-26	15.67	15.79	15.54	15.71	3066906
1994-01-27	15.71	15.92	15.54	15.54	3515151
1994-01-28	15.54	15.79	15.42	15.71	5620761
1994-01-31	15.71	15.83	15.54	15.75	4462344
1994-02-01	15.75	15.96	15.58	15.71	2699370
1994-02-02	15.71	15.75	15.50	15.67	3124512
1994-02-03	15.67	15.96	15.54	15.62	2804379
1994-02-04	15.62	15.62	15.00	15.00	5509449
1994-02-07	15.00	15.62	14.96	15.54	5439543
1994-02-08	15.54	15.58	15.08	15.21	4346235
1994-02-09	15.21	15.33	14.92	15.08	4644462
1994-02-10	15.08	15.29	15.04	15.21	3792378
1994-02-11	15.21	15.37	15.12	15.29	2609361
1994-02-14	15.29	15.46	15.29	15.46	3002400
1994-02-15	15.46	15.58	15.46	15.58	2795679
1994-02-16	15.58	15.71	15.54	15.62	2119410
1994-02-17	15.62	15.75	15.29	15.58	3461745
1994-02-18	15.58	15.67	15.08	15.12	4336332
1994-02-22	15.21	15.42	15.21	15.29	3882087
1994-02-23	15.42	15.71	15.42	15.54	3581757
1994-02-24	15.54	15.92	15.46	15.79	4257126
1994-02-25	15.79	16.00	15.58	15.96	3874587
1994-02-28	15.96	16.21	15.75	16.00	5082807
1994-03-01	16.00	16.08	15.58	15.87	3357036
1994-03-02	15.71	15.71	15.50	15.58	3054303
1994-03-03	15.58	15.67	14.92	15.25	3103209
1994-03-04	15.25	15.50	15.12	15.37	3483048
1994-03-07	15.37	15.54	15.33	15.46	1933392
1994-03-08	15.46	15.54	15.33	15.46	1579356
1994-03-09	15.46	15.96	15.37	15.92	3561954
1994-03-10	15.92	15.92	15.50	15.62	2749173
1994-03-11	15.62	15.71	15.46	15.67	2105010
1994-03-14	15.67	15.87	15.17	15.29	5979597
1994-03-15	15.29	15.46	15.21	15.33	4823880
1994-03-16	15.33	15.42	15.17	15.25	2532852
1994-03-17	15.25	15.29	15.12	15.25	3308430
1994-03-18	15.25	15.67	15.17	15.67	7645665
1994-03-21	15.54	15.54	15.25	15.37	2581158
1994-03-22	15.37	15.71	15.37	15.58	2843682
1994-03-23	15.58	15.67	15.42	15.42	2418840
1994-03-24	15.42	15.42	15.04	15.08	3101409
1994-03-25	15.08	15.25	15.00	15.00	2186319
1994-03-28	15.00	15.04	14.58	14.67	3966096
1994-03-29	14.67	14.67	14.33	14.37	3827181
1994-03-30	14.37	14.75	14.04	14.08	5222322
1994-03-31	14.08	14.21	13.62	14.00	6386739
1994-04-04	14.00	14.17	13.67	13.87	5156916
1994-04-05	14.04	14.46	14.04	14.29	3833181
1994-04-06	14.29	14.37	14.08	14.12	2995500
1994-04-07	14.12	14.12	13.92	14.12	3054003
1994-04-08	14.12	14.21	13.92	13.92	1962795
1994-04-11	13.92	14.17	13.79	14.08	2679267
1994-04-12	14.08	14.21	14.04	14.08	2218722
1994-04-13	14.08	14.21	13.79	13.92	2514849
1994-04-14	13.92	13.96	13.75	13.79	2752773
1994-04-15	13.79	13.87	13.54	13.62	3785178
1994-04-18	13.60	13.60	13.29	13.33	3624360
1994-04-19	13.33	13.92	13.21	13.87	5485149
1994-04-20	13.87	14.12	13.50	13.62	3420642
1994-04-21	13.62	14.04	13.50	14.04	3825981
1994-04-22	14.17	14.37	14.17	14.21	3035703
1994-04-25	14.21	14.21	13.92	14.12	2018901
1994-04-26	14.42	14.58	14.42	14.50	2968197
1994-04-28	14.42	14.42	13.92	14.12	3647163
1994-04-29	14.12	14.37	14.04	14.17	2065707
1994-05-02	14.17	14.25	14.04	14.08	1731471
1994-05-03	14.08	14.42	13.96	14.29	3331233
1994-05-04	14.25	14.25	13.92	14.12	2656464
1994-05-05	14.12	14.29	14.04	14.12	1886589
1994-05-06	14.00	14.00	13.79	13.87	2157516
1994-05-09	13.87	13.87	13.58	13.58	1841283
1994-05-10	13.67	13.92	13.67	13.75	4894689
1994-05-11	13.83	13.96	13.83	13.96	3309030
1994-05-12	13.96	14.17	13.75	13.87	1845183
1994-05-13	13.87	14.00	13.87	13.87	2514849
1994-05-16	13.87	14.08	13.79	13.92	1780077
1994-05-17	13.92	14.21	13.83	14.17	3081906
1994-05-18	14.17	14.62	14.17	14.37	3198918
1994-05-19	14.37	14.79	14.33	14.75	2939094
1994-05-20	14.75	14.79	14.12	14.37	5774076
1994-05-23	14.33	14.33	14.12	14.29	1739874
1994-05-24	14.29	14.46	14.21	14.29	1724571
1994-05-25	14.29	14.71	14.12	14.71	2231622
1994-05-26	14.67	14.67	14.50	14.50	2278428
1994-05-27	14.50	14.75	14.46	14.75	1777077
1994-05-31	14.75	14.75	14.33	14.46	3011700
1994-06-01	14.46	14.58	14.17	14.54	3584457
1994-06-02	14.58	14.87	14.58	14.62	3706569
1994-06-03	14.62	14.96	14.62	14.87	2763276
1994-06-06	14.87	14.96	14.62	14.67	2437443
1994-06-07	14.67	14.79	14.62	14.75	1416441
1994-06-08	14.75	14.79	14.46	14.54	1759374
1994-06-09	14.54	14.75	14.46	14.67	2381037
1994-06-10	14.67	14.79	14.58	14.67	1391838
1994-06-13	14.67	14.75	14.54	14.71	1427541
1994-06-14	14.75	14.92	14.75	14.87	2766576
1994-06-15	14.87	14.96	14.79	14.87	2606361
1994-06-16	14.87	15.08	14.87	15.04	2741973
1994-06-17	15.04	15.04	14.83	14.87	8979597
1994-06-20	14.87	14.87	14.62	14.87	2496249
1994-06-21	14.83	14.83	14.29	14.33	4480047
1994-06-22	14.33	14.54	14.04	14.17	4205820
1994-06-23	14.17	14.25	14.08	14.21	2519352
1994-06-24	14.21	14.58	13.83	14.00	2728473
1994-06-27	14.00	14.37	13.87	14.37	4381338
1994-06-28	14.37	14.46	14.21	14.37	3465345
1994-06-29	14.37	14.50	14.17	14.21	3271527
1994-06-30	14.21	14.25	13.87	13.87	3057306
1994-07-01	13.96	14.21	13.96	14.17	4203720
1994-07-05	14.17	14.33	14.08	14.29	2546655
1994-07-06	14.29	14.37	14.04	14.08	2132613
1994-07-07	14.08	14.21	13.87	14.12	2543052
1994-07-08	14.12	14.46	14.00	14.12	1828983
1994-07-11	14.12	14.17	13.92	14.04	1819080
1994-07-12	14.04	14.12	13.87	14.00	3189618
1994-07-13	14.00	14.12	13.92	13.92	2213019
1994-07-14	13.92	14.71	13.71	13.92	4331832
1994-07-15	13.92	14.00	13.83	13.92	5865585
1994-07-18	13.92	14.04	13.83	14.00	3212721
1994-07-19	14.00	14.04	13.83	13.87	2613561
1994-07-20	13.83	13.83	13.62	13.62	2955594
1994-07-21	13.62	13.87	13.54	13.79	2467146
1994-07-22	13.87	14.04	13.87	13.92	2670567
1994-07-25	13.92	14.00	13.62	13.75	2347134
1994-07-26	13.75	13.92	13.62	13.87	1595259
1994-07-27	13.87	14.17	13.83	14.04	3080106
1994-07-28	14.04	14.17	13.96	14.04	2147013
1994-07-29	14.04	14.29	14.04	14.12	2713770
1994-08-01	14.12	14.25	14.12	14.21	1771677
1994-08-02	14.21	14.37	14.17	14.25	2711970
1994-08-03	14.21	14.21	14.08	14.17	2447643
1994-08-04	14.17	14.17	14.04	14.08	1595559
1994-08-05	14.08	14.17	13.92	14.12	2651964
1994-08-08	14.12	14.29	14.08	14.21	1959195
1994-08-09	14.21	14.37	14.21	14.29	3704769
1994-08-10	14.29	14.54	14.29	14.50	2572455
1994-08-11	14.50	14.92	14.50	14.58	3648363
1994-08-12	14.58	14.67	14.54	14.54	1537353
1994-08-15	14.54	14.58	14.42	14.46	1366635
1994-08-16	14.46	14.46	14.12	14.25	2767476
1994-08-17	14.25	14.54	14.17	14.46	2869485
1994-08-18	14.33	14.33	14.17	14.17	2516652
1994-08-19	14.17	14.25	14.08	14.08	3267927
1994-08-22	14.08	14.12	13.96	14.00	2724270
1994-08-23	14.00	14.29	14.00	14.17	2321031
1994-08-24	14.17	14.42	14.17	14.42	2558655
1994-08-25	14.42	14.42	14.17	14.25	5955894
1994-08-26	14.25	14.37	14.17	14.21	4354335
1994-08-29	14.21	14.29	14.08	14.12	5240022
1994-08-30	14.12	14.12	13.83	13.92	6415242
1994-08-31	13.87	13.87	13.67	13.75	7321032
1994-09-01	13.75	13.79	13.67	13.71	4451244
1994-09-02	13.71	13.92	13.71	13.71	5075307
1994-09-06	13.75	13.92	13.75	13.83	3954093
1994-09-07	13.87	14.12	13.87	14.08	3407139
1994-09-08	14.08	14.29	14.08	14.25	3889887
1994-09-09	14.25	14.25	14.04	14.08	4412241
1994-09-12	14.08	14.21	13.96	13.96	2274825
1994-09-13	14.00	14.17	14.00	14.12	3205221
1994-09-14	14.08	14.08	13.67	13.79	7002099
1994-09-15	13.79	13.83	13.58	13.71	5195019
1994-09-16	13.71	13.87	13.54	13.83	6855984
1994-09-19	13.83	13.92	13.83	13.87	2381337
1994-09-20	13.87	13.87	13.54	13.54	2753373
1994-09-21	13.54	13.62	13.42	13.58	6971496
1994-09-22	13.58	13.62	13.37	13.42	3318630
1994-09-23	13.42	13.42	13.17	13.17	4842783
1994-09-26	13.17	13.42	13.17	13.42	3895590
1994-09-27	13.42	13.46	13.21	13.21	2546655
1994-09-28	13.21	13.37	13.17	13.29	5232822
1994-09-29	13.29	13.29	13.21	13.29	2488149
1994-09-30	13.25	13.25	12.92	12.92	5770776
1994-10-03	12.92	13.29	12.87	13.29	5498949
1994-10-04	13.29	13.29	12.96	13.00	5256225
1994-10-05	13.00	13.04	12.83	12.83	4746174
1994-10-06	12.83	12.92	12.71	12.83	2534052
1994-10-07	12.83	12.83	12.62	12.62	3234621
1994-10-10	12.62	13.04	12.58	13.00	3467445
1994-10-11	13.00	13.37	13.00	13.21	4923792
1994-10-12	13.12	13.12	12.92	12.96	3711969
1994-10-13	12.96	13.17	12.87	12.87	3934893
1994-10-14	12.87	12.92	12.71	12.92	3627063
1994-10-17	12.92	13.12	12.79	12.96	3435042
1994-10-18	12.96	12.96	12.75	12.79	3075306
1994-10-19	12.79	13.12	12.67	12.92	5982597
1994-10-20	12.92	12.96	12.75	12.79	3174615
1994-10-21	12.79	13.04	12.71	12.87	5519652
1994-10-24	12.87	13.04	12.79	12.92	4378038
1994-10-25	12.92	13.04	12.87	12.92	3283527
1994-10-26	12.96	13.29	12.96	13.29	4094808
1994-10-27	13.29	13.37	13.00	13.04	2912391
1994-10-28	13.08	13.33	13.08	13.33	3761475
1994-10-31	13.33	13.37	13.12	13.17	2804679
1994-11-01	13.17	13.21	12.96	13.00	3198618
1994-11-02	13.00	13.17	12.92	12.96	3120312
1994-11-03	12.96	13.33	12.96	13.33	2959794
1994-11-04	13.33	13.46	13.04	13.12	5949294
1994-11-07	13.12	13.29	13.04	13.25	2672067
1994-11-08	13.25	13.67	13.21	13.67	4426041
1994-11-09	13.83	14.25	13.83	14.08	10077408
1994-11-10	14.08	14.42	14.08	14.29	6098109
1994-11-11	14.29	14.33	13.96	14.00	2554155
1994-11-14	14.08	14.42	14.08	14.33	3726972
1994-11-15	14.33	14.58	14.33	14.42	3160515
1994-11-16	14.42	14.62	14.25	14.62	2855385
1994-11-17	14.62	14.67	14.21	14.25	4131711
1994-11-18	14.25	14.33	13.96	14.12	5946294
1994-11-21	14.12	14.21	14.00	14.12	1831083
1994-11-22	14.33	14.75	14.33	14.33	7612059
1994-11-23	14.33	14.33	14.04	14.33	5423940
1994-11-25	14.33	14.46	14.33	14.33	1458744
1994-11-28	14.37	14.83	14.37	14.83	7800480
1994-11-29	14.83	14.83	14.58	14.71	3815481
1994-11-30	14.71	14.75	14.50	14.50	3508551
1994-12-01	14.50	14.62	14.29	14.37	2753673
1994-12-02	14.37	14.62	14.25	14.50	3016500
1994-12-05	14.50	14.54	14.42	14.50	2134413
1994-12-06	14.50	14.50	14.33	14.46	2858085
1994-12-07	14.46	14.54	14.25	14.54	2208819
1994-12-08	14.54	14.54	14.29	14.37	1975698
1994-12-09	14.37	14.50	14.12	14.21	2210619
1994-12-12	14.21	14.29	14.00	14.17	2100810
1994-12-13	14.17	14.58	14.12	14.58	3247524
1994-12-14	14.58	14.83	14.50	14.62	5401740
1994-12-15	14.62	14.71	14.50	14.62	2840382
1994-12-16	14.62	14.83	14.62	14.79	7238523
1994-12-19	14.79	14.96	14.67	14.92	3768975
1994-12-20	14.92	15.04	14.87	14.87	4496250
1994-12-21	14.87	15.04	14.79	14.96	4079208
1994-12-22	14.96	15.33	14.92	15.33	4785177
1994-12-23	15.33	15.62	15.25	15.46	4348335
1994-12-27	15.46	15.62	15.46	15.46	2631261
1994-12-28	15.50	15.62	15.50	15.54	2366037
1994-12-29	15.54	15.54	15.21	15.21	2684667
1994-12-30	15.33	15.54	15.33	15.33	2616261
1995-01-03	15.33	15.58	15.33	15.54	3757875
1995-01-04	15.54	15.62	15.21	15.42	4556856
1995-01-05	15.42	15.42	15.21	15.37	2888088
1995-01-06	15.37	15.42	15.29	15.33	2825682
1995-01-09	15.33	15.37	15.21	15.29	1758774
1995-01-10	15.29	15.42	15.04	15.17	3036303
1995-01-11	15.17	15.42	15.00	15.33	3499848
1995-01-12	15.33	15.50	15.21	15.46	2943294
1995-01-13	15.46	15.62	15.37	15.54	3650763
1995-01-16	15.58	15.96	15.58	15.87	5234022
1995-01-17	15.87	15.87	15.67	15.87	3581457
1995-01-18	15.79	15.79	15.50	15.75	2726373
1995-01-19	15.67	15.67	15.46	15.54	2101710
1995-01-20	15.54	15.83	15.37	15.75	5639664
1995-01-23	15.67	15.67	15.37	15.62	3474345
1995-01-24	15.71	16.00	15.71	15.92	6385539
1995-01-25	15.92	15.96	15.46	15.58	3588957
1995-01-26	15.62	15.83	15.62	15.75	2972697
1995-01-27	16.46	16.83	16.46	16.75	22336932
1995-01-30	16.75	17.12	16.67	17.04	8881188
1995-01-31	17.04	17.08	16.87	16.96	7879086
1995-02-01	16.96	17.12	16.87	17.00	6704469
1995-02-02	17.00	17.04	16.87	16.96	2893788
1995-02-03	17.00	17.54	17.00	17.33	6918690
1995-02-06	17.33	17.75	17.04	17.50	5145813
1995-02-07	17.50	17.58	17.21	17.37	3848184
1995-02-08	17.37	17.75	17.33	17.75	3972096
1995-02-09	17.71	17.71	17.41	17.50	2935194
1995-02-10	17.50	17.66	17.41	17.58	2209119
1995-02-13	17.58	17.66	17.37	17.54	2354034
1995-02-14	17.54	17.58	17.37	17.46	2419440
1995-02-15	17.46	17.96	17.46	17.87	5249325
1995-02-16	17.87	17.96	17.71	17.79	4201620
1995-02-17	17.79	17.87	17.71	17.73	7084008
1995-02-21	17.73	17.75	17.41	17.46	3488748
1995-02-22	17.46	17.66	17.41	17.66	3552354
1995-02-23	17.79	18.08	17.79	17.79	3843984
1995-02-24	17.79	17.91	17.71	17.87	2675067
1995-02-27	17.79	17.79	17.54	17.75	2734473
1995-02-28	17.75	17.87	17.71	17.79	3146715
1995-03-01	17.79	18.04	17.71	18.00	3965196
1995-03-02	18.00	18.12	17.83	18.00	2038404
1995-03-03	18.00	18.00	17.83	17.91	2325231
1995-03-06	17.91	18.75	17.83	18.66	6512151
1995-03-07	18.46	18.46	18.04	18.25	8900988
1995-03-08	18.25	18.37	18.12	18.25	5180916
1995-03-09	18.25	18.41	18.21	18.21	4109811
1995-03-10	18.21	18.71	18.21	18.71	4502850
1995-03-13	18.50	18.50	18.12	18.16	8037504
1995-03-14	18.25	18.62	18.25	18.29	6633663
1995-03-15	18.29	18.41	18.00	18.08	4391838
1995-03-16	18.12	18.46	18.12	18.25	3865587
1995-03-17	18.29	18.50	18.29	18.46	6951993
1995-03-20	18.46	18.50	18.25	18.33	2130213
1995-03-21	18.33	18.66	18.29	18.46	3811281
1995-03-22	18.46	18.50	18.29	18.50	2986497
1995-03-23	18.46	18.46	18.29	18.33	3717672
1995-03-24	18.33	18.58	18.33	18.50	3170715
1995-03-27	18.50	18.58	18.37	18.50	2539152
1995-03-28	18.50	18.54	18.37	18.41	2506449
1995-03-29	18.41	18.62	18.29	18.29	4025802
1995-03-30	18.29	18.33	18.08	18.25	4290729
1995-03-31	18.25	18.41	17.79	17.83	5428443
1995-04-03	17.91	18.29	17.91	18.21	4571856
1995-04-04	18.29	18.46	18.29	18.37	3123012
1995-04-05	18.33	18.33	18.08	18.21	2168316
1995-04-06	18.21	18.25	18.12	18.12	1992498
1995-04-07	18.12	18.33	18.12	18.29	2123910
1995-04-10	18.29	18.29	18.12	18.21	2398740
1995-04-11	18.21	18.37	18.16	18.33	2207919
1995-04-12	18.33	18.33	18.25	18.33	1564656
1995-04-13	18.29	18.29	18.16	18.21	1353435
1995-04-17	18.21	18.33	18.08	18.16	2564655
1995-04-18	18.16	18.21	18.08	18.16	2276628
1995-04-19	18.16	18.21	17.91	18.00	2596158
1995-04-20	18.00	18.16	17.96	18.16	2755776
1995-04-21	18.16	18.25	18.08	18.25	4060605
1995-04-24	18.25	18.62	18.21	18.58	3353133
1995-04-25	18.58	18.71	18.41	18.58	5995500
1995-04-26	18.58	18.71	18.41	18.62	5784576
1995-04-27	18.62	18.87	18.58	18.87	2870985
1995-04-28	18.87	18.87	18.25	18.46	3946293
1995-05-01	18.46	18.46	17.87	18.00	4646565
1995-05-02	18.00	18.16	17.91	17.96	3070206
1995-05-03	17.96	18.12	17.79	18.08	4317132
1995-05-04	18.08	18.41	17.96	18.00	3386439
1995-05-05	18.00	18.16	17.83	17.96	3235224
1995-05-08	17.96	18.25	17.91	18.12	2311731
1995-05-09	18.12	18.29	17.96	18.08	2724570
1995-05-10	18.08	18.12	17.58	17.66	5135013
1995-05-11	17.66	18.08	17.62	18.00	3654963
1995-05-12	18.00	18.25	17.83	18.12	3630063
1995-05-15	18.12	18.41	18.12	18.37	4093608
1995-05-16	18.37	18.50	18.37	18.41	2754573
1995-05-17	18.41	18.41	18.25	18.37	2702070
1995-05-18	18.37	18.54	17.91	17.91	3180918
1995-05-19	17.91	18.08	17.91	18.00	4527153
1995-05-22	18.04	18.29	18.04	18.25	1976598
1995-05-23	18.25	18.41	18.21	18.37	2377137
1995-05-24	18.37	18.62	18.37	18.50	2585358
1995-05-25	18.50	18.50	18.33	18.37	2662464
1995-05-26	18.41	18.58	18.41	18.46	2220522
1995-05-30	18.46	18.46	18.33	18.41	1787277
1995-05-31	18.41	18.54	18.33	18.50	2266425
1995-06-01	18.50	18.62	18.37	18.62	2729673
1995-06-02	18.62	18.75	18.46	18.62	2721870
1995-06-05	18.62	18.66	18.33	18.66	2195619
1995-06-06	18.66	19.21	18.62	19.16	5194719
1995-06-07	19.16	19.29	19.04	19.08	2982897
1995-06-08	19.08	19.21	18.91	19.00	1747974
1995-06-09	19.00	19.16	18.96	19.12	2292828
1995-06-12	19.29	19.87	19.29	19.66	6675666
1995-06-13	19.71	20.00	19.71	19.83	6271227
1995-06-14	19.58	19.58	19.16	19.41	4343832
1995-06-15	19.41	19.41	19.21	19.29	3001200
1995-06-16	19.29	19.41	19.08	19.08	6396039
1995-06-19	19.16	19.46	19.16	19.46	3148515
1995-06-20	19.46	19.66	19.33	19.41	3197718
1995-06-21	19.46	19.66	19.46	19.58	2583558
1995-06-22	19.58	19.87	19.58	19.83	2736873
1995-06-23	19.83	19.87	19.66	19.83	2287128
1995-06-26	19.29	19.29	19.00	19.00	7398438
1995-06-27	18.96	18.96	18.58	18.71	4104408
1995-06-28	18.71	18.91	18.62	18.75	3425442
1995-06-29	18.75	18.79	18.41	18.58	3723672
1995-06-30	18.58	18.71	18.46	18.50	2836782
1995-07-03	18.50	18.71	18.37	18.46	1587759
1995-07-05	18.46	18.46	18.25	18.33	4338732
1995-07-06	18.33	18.58	18.33	18.54	5277828
1995-07-07	18.54	18.58	18.33	18.46	3856584
1995-07-10	18.46	18.54	18.04	18.21	3429642
1995-07-11	18.12	18.12	17.91	18.04	5879688
1995-07-12	18.04	18.25	17.87	17.87	4087608
1995-07-13	17.87	18.25	17.87	18.25	5087007
1995-07-14	18.25	18.29	18.08	18.25	3973296
1995-07-17	18.25	18.25	18.08	18.16	2241522
1995-07-18	18.16	18.21	17.87	17.87	3682266
1995-07-19	17.87	17.91	16.83	17.83	6999699
1995-07-20	17.83	18.16	17.58	18.00	3179418
1995-07-21	18.08	18.33	18.08	18.21	6320130
1995-07-24	18.21	18.58	18.21	18.33	3214821
1995-07-25	18.46	18.62	18.46	18.58	2995500
1995-07-26	18.91	19.12	18.91	18.96	5444943
1995-07-27	19.04	19.21	19.04	19.08	2861085
1995-07-28	19.08	19.16	18.96	19.12	1507950
1995-07-31	19.12	20.46	19.12	19.54	20674167
1995-08-01	19.83	20.96	19.83	20.50	22091808
1995-08-02	20.50	20.66	20.04	20.21	10646865
1995-08-03	20.04	20.04	19.50	19.79	7785777
1995-08-04	19.79	19.83	19.29	19.33	6408339
1995-08-07	19.29	19.29	18.87	18.96	5701170
1995-08-08	18.96	19.33	18.91	19.33	7101108
1995-08-09	19.33	19.50	19.16	19.25	5602158
1995-08-10	19.25	19.54	19.16	19.29	4036602
1995-08-11	19.29	19.29	18.66	18.83	4436844
1995-08-14	18.83	19.96	18.79	19.66	8380437
1995-08-15	19.66	19.96	19.50	19.91	9354033
1995-08-16	19.91	20.08	19.66	19.71	4755174
1995-08-17	19.71	19.87	19.58	19.71	3489048
1995-08-18	19.71	19.87	19.66	19.75	3533751
1995-08-21	19.75	19.87	19.58	19.66	3068406
1995-08-22	19.66	19.75	19.50	19.58	3336633
1995-08-23	19.58	19.62	19.08	19.12	3926493
1995-08-24	19.12	19.25	18.62	18.71	7359735
1995-08-25	18.83	19.00	18.83	18.91	4132311
1995-08-28	18.91	18.96	18.79	18.83	2393937
1995-08-29	18.83	18.87	18.71	18.79	2083707
1995-08-30	18.79	18.96	18.79	18.87	2506749
1995-08-31	18.87	18.91	18.71	18.75	2282328
1995-09-01	18.75	18.87	18.58	18.66	2504649
1995-09-05	18.62	18.62	18.33	18.37	3646563
1995-09-06	18.37	18.54	18.37	18.50	3879387
1995-09-07	18.50	18.62	18.33	18.41	4042302
1995-09-08	18.41	18.54	18.16	18.25	3873987
1995-09-11	18.29	18.58	18.29	18.41	4792077
1995-09-12	18.41	18.83	18.37	18.79	4095708
1995-09-13	18.79	19.16	18.75	19.12	5543352
1995-09-14	19.12	19.25	18.91	19.21	3327333
1995-09-15	19.21	19.21	19.08	19.16	5535252
1995-09-18	19.16	19.29	19.12	19.16	2482446
1995-09-19	19.16	19.54	19.16	19.37	3700869
1995-09-20	19.37	19.41	19.21	19.29	2343534
1995-09-21	19.29	19.33	19.00	19.21	3213921
1995-09-22	19.08	19.08	18.91	19.00	2874285
1995-09-25	19.00	19.37	18.91	19.37	3061506
1995-09-26	19.41	19.71	19.41	19.50	3135312
1995-09-27	19.41	19.41	19.12	19.33	3537354
1995-09-28	19.33	19.37	19.12	19.21	2439543
1995-09-29	19.21	19.25	19.08	19.12	2571555
1995-10-02	19.12	19.29	18.96	19.00	2288628
1995-10-03	19.00	19.12	18.87	18.96	2040504
1995-10-04	19.00	19.16	19.00	19.16	1653165
1995-10-05	19.16	19.21	18.96	19.08	1958595
1995-10-06	19.08	19.25	19.04	19.08	1706271
1995-10-09	19.04	19.04	18.66	18.71	1765977
1995-10-10	18.71	18.71	18.54	18.62	2777076
1995-10-11	18.62	18.75	18.54	18.58	1973895
1995-10-12	18.58	18.62	18.37	18.46	2342334
1995-10-13	18.58	19.29	18.58	19.16	3966696
1995-10-16	19.16	19.16	18.83	18.96	2300928
1995-10-17	18.96	19.00	18.66	18.75	1820280
1995-10-18	18.75	18.83	18.71	18.79	3207321
1995-10-19	18.79	18.96	18.66	18.96	2789079
1995-10-20	18.96	19.12	18.87	19.08	4892889
1995-10-23	19.08	19.08	18.96	19.00	3121812
1995-10-24	19.00	19.25	18.91	19.25	3433842
1995-10-25	19.25	19.41	19.21	19.29	4179717
1995-10-26	19.29	19.29	19.02	19.12	2456346
1995-10-27	19.04	19.04	18.75	19.00	2964294
1995-10-30	19.04	19.21	19.04	19.21	2629761
1995-10-31	19.21	19.41	19.21	19.21	2336634
1995-11-01	19.21	19.29	19.12	19.25	1373835
1995-11-02	19.25	19.33	19.16	19.21	2147613
1995-11-03	19.21	19.46	19.21	19.41	2973597
1995-11-06	19.37	19.37	19.21	19.33	2772876
1995-11-07	19.33	19.41	19.29	19.33	2030001
1995-11-08	19.37	20.12	19.37	19.91	6232821
1995-11-09	19.91	19.96	19.58	19.71	4106511
1995-11-10	19.71	19.83	19.62	19.79	2424540
1995-11-13	19.71	19.71	19.37	19.37	4100508
1995-11-14	19.37	19.50	18.91	18.91	4965495
1995-11-15	19.08	19.33	19.08	19.29	3931893
1995-11-16	19.29	19.50	19.16	19.25	3855084
1995-11-17	19.25	19.83	19.21	19.75	6463245
1995-11-20	19.75	20.16	19.71	20.08	5747373
1995-11-21	20.12	20.46	20.12	20.29	4570056
1995-11-22	20.37	20.96	20.37	20.66	7751574
1995-11-24	20.66	20.83	20.66	20.83	1827183
1995-11-27	20.96	21.41	20.96	20.96	7241523
1995-11-28	20.62	20.62	20.04	20.50	7057905
1995-11-29	20.50	20.79	20.33	20.54	4843083
1995-11-30	20.54	20.62	19.91	20.04	5546055
1995-12-01	20.08	20.41	20.08	20.41	3922290
1995-12-04	20.41	20.66	20.37	20.66	3181218
1995-12-05	20.66	20.96	20.54	20.83	4233423
1995-12-06	20.83	21.00	20.83	20.87	4579056
1995-12-07	20.79	20.79	20.25	20.37	4802880
1995-12-08	20.37	20.50	20.25	20.31	3042303
1995-12-11	20.37	20.79	20.37	20.54	3772875
1995-12-12	20.54	20.58	20.37	20.50	2456346
1995-12-13	20.46	20.46	20.21	20.29	3216321
1995-12-14	20.29	20.41	20.04	20.25	6099909
1995-12-15	20.25	20.41	20.21	20.37	7831083
1995-12-18	20.21	20.21	19.79	19.83	3936393
1995-12-19	19.83	20.00	19.75	19.87	3513951
1995-12-20	19.87	20.21	19.83	19.87	3814281
1995-12-21	19.87	20.16	19.75	20.04	2378937
1995-12-22	20.08	20.37	20.08	20.25	2780976
1995-12-26	20.25	20.33	20.08	20.12	1264026
1995-12-27	20.12	20.16	20.00	20.08	2342634
1995-12-28	20.00	20.00	19.79	19.79	3382836
1995-12-29	19.79	19.79	19.54	19.62	3081906
1996-01-02	19.71	20.29	19.71	20.29	5146713
1996-01-03	20.29	20.62	20.21	20.41	6242124
1996-01-04	20.41	20.87	20.12	20.16	7166517
1996-01-05	20.21	20.54	20.21	20.54	6252924
1996-01-08	20.58	20.75	20.58	20.66	1522050
1996-01-09	20.66	20.83	20.41	20.70	5656464
1996-01-10	20.41	20.41	19.79	19.87	5356734
1996-01-11	19.91	20.16	19.91	20.12	2982897
1996-01-12	20.12	20.25	19.91	20.00	2487249
1996-01-15	20.00	20.16	19.96	20.00	2336034
1996-01-16	20.00	20.00	19.75	20.00	3668166
1996-01-17	20.00	20.04	19.75	19.83	3934593
1996-01-18	19.83	20.00	19.79	19.91	3572757
1996-01-19	19.91	20.04	19.83	20.00	4430241
1996-01-22	20.00	20.16	19.91	20.16	3906990
1996-01-23	20.16	20.50	20.08	20.16	7381938
1996-01-24	20.16	20.58	20.16	20.25	6813081
1996-01-25	20.25	20.37	20.04	20.08	4816080
1996-01-26	20.08	20.33	20.00	20.25	3634863
1996-01-29	20.37	20.71	20.37	20.58	3750075
1996-01-30	20.71	21.25	20.71	21.21	4714071
1996-01-31	21.21	21.46	21.12	21.41	4533753
1996-02-01	21.33	21.33	20.75	20.79	4931292
1996-02-02	20.79	20.83	20.54	20.66	3717972
1996-02-05	20.62	20.62	20.21	20.54	5306031
1996-02-06	20.54	20.87	20.25	20.87	7599459
1996-02-07	20.87	21.29	20.85	21.25	6547854
1996-02-08	21.25	21.33	21.08	21.21	5728173
1996-02-09	21.21	21.29	20.71	20.91	18942093
1996-02-12	20.91	21.21	20.91	21.08	3924090
1996-02-13	21.08	21.29	20.91	21.21	4620462
1996-02-14	21.21	21.50	21.16	21.33	6324030
1996-02-15	21.33	21.62	21.29	21.29	3963096
1996-02-16	21.29	21.41	21.16	21.37	4873386
1996-02-20	21.37	21.37	20.83	21.12	3014700
1996-02-21	21.12	21.25	21.00	21.25	2608461
1996-02-22	21.29	21.62	21.29	21.50	4031502
1996-02-23	21.50	21.71	21.41	21.66	5505249
1996-02-26	21.66	21.83	21.50	21.66	3842784
1996-02-27	21.66	21.75	21.41	21.66	3744072
1996-02-28	21.83	22.04	21.83	21.96	4244223
1996-02-29	21.96	21.96	21.66	21.83	3200718
1996-03-01	21.83	22.04	21.79	22.00	3771975
1996-03-04	22.12	22.33	22.12	22.25	4451244
1996-03-05	22.25	22.31	22.12	22.25	3066006
1996-03-06	22.25	22.29	22.16	22.16	4889889
1996-03-07	22.16	22.41	22.04	22.29	3746775
1996-03-08	22.29	22.58	21.62	21.87	8449443
1996-03-11	21.87	22.25	21.87	22.12	5919291
1996-03-12	22.12	22.62	22.04	22.58	6242724
1996-03-13	22.58	23.04	22.58	22.87	9601260
1996-03-14	23.00	23.29	23.00	23.25	22057305
1996-03-15	23.25	23.25	22.96	23.08	11190519
1996-03-18	23.08	23.08	22.21	22.29	14280528
1996-03-19	22.29	22.41	21.37	21.66	11287128
1996-03-20	21.66	21.87	21.66	21.75	7496850
1996-03-21	21.75	21.79	21.16	21.50	7702368
1996-03-22	21.50	21.75	21.37	21.62	6106509
1996-03-25	21.62	21.83	21.33	21.37	5253525
1996-03-26	21.37	21.58	21.29	21.50	3811881
1996-03-27	21.50	21.62	21.41	21.50	3210621
1996-03-28	21.50	21.50	21.37	21.50	3764175
1996-03-29	21.50	21.62	21.29	21.29	3374136
1996-04-01	21.41	21.62	21.41	21.62	2744373
1996-04-02	21.66	21.87	21.66	21.83	4382238
1996-04-03	21.83	21.87	21.75	21.87	2860785
1996-04-04	21.87	21.87	21.50	21.66	3691569
1996-04-08	21.66	21.66	21.21	21.46	5302428
1996-04-09	21.46	21.54	21.21	21.21	3499248
1996-04-10	21.16	21.16	20.25	20.29	8993997
1996-04-11	20.29	20.50	20.04	20.12	11312631
1996-04-12	20.12	20.58	20.08	20.46	7761474
1996-04-15	20.46	20.79	20.37	20.62	4539453
1996-04-16	20.62	20.91	20.16	20.75	3605460
1996-04-17	20.75	20.91	20.71	20.79	3722172
1996-04-18	20.79	21.04	20.79	20.96	2909091
1996-04-19	20.96	21.16	20.91	21.04	4010799
1996-04-22	21.04	21.21	20.71	20.87	4842483
1996-04-23	20.87	20.87	20.41	20.58	6871887
1996-04-24	20.54	20.54	19.91	20.21	16426341
1996-04-25	20.21	20.58	20.21	20.41	7764774
1996-04-26	20.50	20.91	20.50	20.62	5368137
1996-04-29	20.62	20.71	20.54	20.62	3184818
1996-04-30	20.62	20.71	20.54	20.66	2931591
1996-05-01	20.58	20.58	20.16	20.16	6846684
1996-05-02	20.16	20.25	19.87	20.00	5839482
1996-05-03	20.00	20.25	19.50	19.66	7498650
1996-05-06	19.66	20.08	19.54	20.04	5738373
1996-05-07	20.00	20.00	19.75	19.79	4256826
1996-05-08	19.71	19.71	19.29	19.66	7106811
1996-05-09	19.66	19.83	19.29	19.41	5994297
1996-05-10	19.46	19.87	19.46	19.75	4445244
1996-05-13	19.83	20.29	19.83	20.25	5699970
1996-05-14	20.25	20.41	20.21	20.29	3636963
1996-05-15	20.29	20.46	20.00	20.12	5795079
1996-05-16	20.12	20.37	19.96	20.25	3821781
1996-05-17	20.33	20.54	20.33	20.41	4819980
1996-05-20	20.41	20.66	20.37	20.62	4550853
1996-05-21	20.62	20.83	20.37	20.79	4034502
1996-05-22	20.79	20.96	20.79	20.91	3918390
1996-05-23	20.91	21.08	20.62	20.66	4078908
1996-05-24	20.71	20.96	20.71	20.83	4315332
1996-05-28	20.83	21.00	20.54	20.71	3454245
1996-05-29	20.71	20.71	20.16	20.16	4247823
1996-05-30	20.16	20.46	20.08	20.41	4171317
1996-05-31	20.41	20.58	20.21	20.25	3300330
1996-06-03	20.25	20.25	20.08	20.12	3209721
1996-06-04	20.12	20.16	19.87	20.04	6094509
1996-06-05	20.04	20.21	19.83	20.16	4978398
1996-06-06	20.58	21.25	20.58	20.83	7355835
1996-06-07	20.83	21.08	20.41	21.08	6373536
1996-06-10	21.08	21.12	20.79	20.79	3072006
1996-06-11	20.79	20.96	20.71	20.79	4535853
1996-06-12	20.79	20.96	20.71	20.79	2840682
1996-06-13	20.79	20.83	20.58	20.58	2131713
1996-06-14	20.58	20.58	20.29	20.50	3358536
1996-06-17	20.50	20.71	20.46	20.66	2164716
1996-06-18	20.66	20.71	20.29	20.33	3499848
1996-06-19	20.33	20.46	20.29	20.37	3354333
1996-06-20	20.37	20.62	20.29	20.58	3785478
1996-06-21	20.58	21.04	20.50	21.00	8771676
1996-06-24	20.96	20.96	20.71	20.75	3486348
1996-06-25	20.83	21.12	20.83	21.08	4628862
1996-06-26	20.96	20.96	20.62	20.79	3590157
1996-06-27	20.79	21.08	20.79	21.04	3121212
1996-06-28	21.04	21.25	20.87	20.96	4639062
1996-07-01	20.91	20.91	20.62	20.75	3233721
1996-07-02	20.75	20.79	20.37	20.41	4664565
1996-07-03	20.41	20.46	20.00	20.33	6693669
1996-07-05	20.12	20.12	19.79	19.79	3420042
1996-07-08	19.79	20.04	19.58	19.66	6404439
1996-07-09	19.66	19.75	19.16	19.16	6469545
1996-07-10	19.16	19.41	19.08	19.37	5952594
1996-07-11	19.33	19.33	18.66	18.71	7652865
1996-07-12	18.71	19.16	18.71	18.96	5780976
1996-07-15	18.96	19.37	18.21	18.29	8513049
1996-07-16	18.29	18.79	17.96	18.66	13058205
1996-07-17	18.66	19.12	18.62	18.66	6724572
1996-07-18	18.75	19.12	18.75	19.08	4355535
1996-07-19	19.08	19.25	18.87	19.12	4173717
1996-07-22	19.04	19.04	18.66	18.66	4408641
1996-07-23	18.66	18.79	18.46	18.50	4577856
1996-07-24	18.46	18.46	18.04	18.12	4798980
1996-07-25	18.12	18.37	18.04	18.12	5460246
1996-07-26	18.12	18.25	17.83	18.04	9267327
1996-07-29	18.04	18.25	17.75	17.79	5823582
1996-07-30	17.79	18.46	17.79	18.41	5459946
1996-07-31	18.41	18.62	18.25	18.54	6025803
1996-08-01	18.66	19.21	18.66	19.12	5494449
1996-08-02	19.29	19.58	19.29	19.33	4479147
1996-08-05	19.37	19.58	19.37	19.46	2961294
1996-08-06	19.46	19.71	19.46	19.66	4226523
1996-08-07	19.66	19.66	19.33	19.46	3667866
1996-08-08	19.46	19.46	19.12	19.16	3928893
1996-08-09	19.16	19.16	18.96	19.04	2836482
1996-08-12	19.04	19.50	18.83	19.50	2946294
1996-08-13	19.50	19.50	19.21	19.33	2502849
1996-08-14	19.33	19.37	19.25	19.37	2744073
1996-08-15	19.37	19.62	19.16	19.29	2045004
1996-08-16	19.29	19.37	19.25	19.37	2623161
1996-08-19	19.37	19.54	19.25	19.33	2206119
1996-08-20	19.33	19.33	19.08	19.08	2478246
1996-08-21	19.08	19.33	18.96	19.29	2458146
1996-08-22	19.29	19.58	19.25	19.37	3405339
1996-08-23	19.37	19.50	19.12	19.46	3007200
1996-08-26	19.46	19.79	19.41	19.79	3211221
1996-08-27	19.79	19.91	19.58	19.66	2638464
1996-08-28	19.66	19.66	19.33	19.41	1634862
1996-08-29	19.41	19.46	18.91	19.25	2810979
1996-08-30	19.21	19.21	18.79	19.00	4209720
1996-09-03	19.00	19.00	18.79	19.00	2462946
1996-09-04	19.00	19.00	18.79	18.91	2222622
1996-09-05	18.91	18.96	18.54	18.54	2980497
1996-09-06	18.54	19.08	18.54	19.00	4004499
1996-09-09	19.04	19.41	19.04	19.41	2751873
1996-09-10	19.41	19.41	19.12	19.29	3983496
1996-09-11	19.29	19.54	19.21	19.54	2849085
1996-09-12	19.62	20.21	19.62	20.16	6671166
1996-09-13	20.16	20.37	20.12	20.25	5432943
1996-09-16	20.25	20.58	20.08	20.08	3928293
1996-09-17	20.08	20.50	19.96	20.37	3953493
1996-09-18	20.37	20.50	20.25	20.41	2702370
1996-09-19	20.41	21.16	20.29	21.16	6844284
1996-09-20	21.12	21.12	20.79	21.04	7948395
1996-09-23	21.04	21.21	20.96	21.21	2706570
1996-09-24	21.21	21.25	20.87	20.91	3465645
1996-09-25	20.91	21.04	20.87	20.87	2933391
1996-09-26	20.87	21.21	20.62	20.66	3163815
1996-09-27	20.66	21.00	20.54	21.00	1930992
1996-09-30	21.00	21.29	20.91	21.08	3563754
1996-10-01	21.08	21.21	20.83	20.83	2709570
1996-10-02	20.83	21.16	20.83	20.96	3165915
1996-10-03	20.96	21.12	20.91	21.04	2868285
1996-10-04	21.12	21.58	21.12	21.37	4805280
1996-10-07	21.37	21.46	21.29	21.37	2105610
1996-10-08	21.37	21.46	21.16	21.21	2589558
1996-10-09	21.21	21.25	20.91	21.16	2927091
1996-10-10	21.16	21.25	21.00	21.21	2037804
1996-10-11	21.21	21.46	21.21	21.33	1552053
1996-10-14	21.37	21.54	21.37	21.37	1727271
1996-10-15	21.37	21.54	21.16	21.46	2639364
1996-10-16	21.46	21.87	21.33	21.83	3934293
1996-10-17	21.83	21.96	21.58	21.62	2748573
1996-10-18	21.62	21.66	21.50	21.66	3031503
1996-10-21	21.66	21.96	21.62	21.87	3079806
1996-10-22	21.87	22.25	21.87	22.21	3750375
1996-10-23	22.16	22.16	21.91	22.04	4425741
1996-10-24	22.04	22.12	21.66	21.79	2664564
1996-10-25	21.79	22.08	21.71	22.08	2402940
1996-10-28	22.08	22.31	22.04	22.12	3228321
1996-10-29	22.12	22.21	21.91	21.91	2344734
1996-10-30	21.91	22.04	21.87	21.87	1692168
1996-10-31	21.87	22.00	21.71	21.96	2871585
1996-11-01	21.96	22.12	21.71	21.83	2985297
1996-11-04	21.83	22.33	21.79	22.29	3357336
1996-11-05	22.29	22.54	22.25	22.54	3650463
1996-11-06	22.54	22.66	22.21	22.58	3201918
1996-11-07	22.58	23.00	22.54	23.00	4648965
1996-11-08	22.91	22.91	22.62	22.83	3735972
1996-11-11	22.83	23.46	22.83	23.46	5049204
1996-11-12	23.46	23.83	23.29	23.62	5880888
1996-11-13	23.62	23.75	23.37	23.54	3700569
1996-11-14	23.54	23.62	23.21	23.54	3562254
1996-11-15	23.58	24.33	23.58	24.08	9662466
1996-11-18	24.00	24.00	23.66	23.79	3234921
1996-11-19	23.79	24.00	23.54	23.66	3970896
1996-11-20	23.66	23.91	23.54	23.91	4825083
1996-11-21	23.91	24.12	23.79	24.08	3003000
1996-11-22	24.08	24.46	24.00	24.04	4173117
1996-11-25	24.04	24.54	23.83	24.50	4656765
1996-11-26	24.79	25.75	24.79	25.33	14449443
1996-11-27	25.12	25.12	24.54	24.62	6703869
1996-11-29	24.62	24.66	24.33	24.62	1991298
1996-12-02	24.62	24.83	24.33	24.62	5123610
1996-12-03	24.62	24.66	23.91	23.96	3956796
1996-12-04	23.96	24.00	23.46	24.00	4790877
1996-12-05	23.96	23.96	23.66	23.96	3306930
1996-12-06	23.87	23.87	23.16	23.83	4412241
1996-12-09	23.83	24.46	23.66	24.37	3667266
1996-12-10	24.37	24.58	24.25	24.41	3071706
1996-12-11	24.33	24.33	23.79	24.04	5112810
1996-12-12	24.04	24.08	23.37	23.41	5179116
1996-12-13	23.41	23.58	23.12	23.41	5253525
1996-12-16	23.41	23.66	22.96	23.12	3490248
1996-12-17	23.12	23.75	23.08	23.62	5958294
1996-12-18	23.62	24.00	23.62	23.83	4188717
1996-12-19	23.83	24.12	23.75	24.12	3635463
1996-12-20	24.12	24.58	24.00	24.12	9543354
1996-12-23	24.12	24.12	23.87	24.04	2438643
1996-12-24	24.04	24.08	23.66	23.83	1136514
1996-12-26	23.83	23.96	23.62	23.79	1753374
1996-12-27	23.79	24.04	23.66	23.75	1430241
1996-12-30	23.75	23.87	23.29	23.33	2839482
1996-12-31	23.33	23.50	23.12	23.25	2681967
1997-01-02	23.25	23.29	22.25	22.46	8004198
1997-01-03	22.71	23.12	22.71	23.08	4586259
1997-01-06	23.08	23.25	22.87	23.00	3573657
1997-01-07	23.00	23.00	22.75	22.96	3556854
1997-01-08	22.96	23.12	22.50	22.62	3181218
1997-01-09	22.62	22.91	22.41	22.50	4543353
1997-01-10	22.50	22.62	22.12	22.62	5206419
1997-01-13	22.62	22.83	22.62	22.66	4589559
1997-01-14	22.66	23.16	22.66	23.08	4695168
1997-01-15	23.08	23.25	22.79	23.04	5339334
1997-01-16	23.04	23.12	22.83	22.96	4447944
1997-01-17	22.96	23.37	22.96	23.33	5497749
1997-01-20	23.41	23.62	23.41	23.50	4398438
1997-01-21	23.29	23.29	23.08	23.25	4919892
1997-01-22	23.25	23.62	23.08	23.58	5134713
1997-01-23	23.58	23.87	23.46	23.46	8036304
1997-01-24	23.46	23.83	23.16	23.75	4603959
1997-01-27	23.75	23.96	23.54	23.87	4875186
1997-01-28	24.12	24.91	24.12	24.21	8018301
1997-01-29	24.25	24.58	24.25	24.58	6133512
1997-01-30	24.58	24.71	24.04	24.12	4230123
1997-01-31	24.21	24.46	24.21	24.29	2769876
1997-02-03	24.29	24.29	24.00	24.29	3382536
1997-02-04	24.29	24.33	24.16	24.21	2252025
1997-02-05	24.21	24.75	24.04	24.25	4868886
1997-02-06	24.33	24.71	24.33	24.66	5274825
1997-02-07	24.75	25.12	24.75	25.00	4432341
1997-02-10	25.21	25.66	25.21	25.21	5852685
1997-02-11	25.21	25.33	24.87	25.00	3652563
1997-02-12	25.04	25.62	25.04	25.54	3304830
1997-02-13	25.54	26.29	25.50	25.79	5792979
1997-02-14	25.87	26.41	25.87	26.04	5674167
1997-02-18	26.00	26.00	25.58	25.83	4122111
1997-02-19	25.75	25.75	25.33	25.37	3578457
1997-02-20	25.37	25.50	24.83	24.91	3015300
1997-02-21	25.00	25.37	25.00	25.12	3736872
1997-02-24	25.12	25.37	24.83	25.21	2897388
1997-02-25	25.21	25.62	25.00	25.37	3133512
1997-02-26	25.37	25.46	24.50	25.16	4391238
1997-02-27	25.16	25.37	25.16	25.29	3115212
1997-02-28	25.08	25.08	24.75	24.75	3123012
1997-03-03	24.75	24.96	24.25	24.46	4529553
1997-03-04	24.46	24.50	24.16	24.25	4179717
1997-03-05	24.25	24.71	23.91	24.50	4603959
1997-03-06	24.50	25.16	24.46	25.04	4600959
1997-03-07	25.12	25.46	25.12	25.33	4739274
1997-03-10	25.33	25.66	25.08	25.58	2551455
1997-03-11	25.58	25.87	25.58	25.71	3013500
1997-03-12	25.66	25.66	25.04	25.12	3538554
1997-03-13	25.08	25.08	24.41	24.41	3105009
1997-03-14	24.54	25.08	24.54	24.91	4294329
1997-03-17	24.91	25.41	24.71	25.33	3382836
1997-03-18	25.33	25.50	24.96	25.16	3117012
1997-03-19	25.08	25.08	24.66	25.00	2867985
1997-03-20	25.00	25.04	24.71	24.83	2549955
1997-03-21	24.83	24.87	24.58	24.66	4133211
1997-03-24	24.66	25.04	24.62	25.00	3766875
1997-03-25	25.00	25.16	24.83	24.91	3790578
1997-03-26	24.91	25.21	24.87	25.08	3096009
1997-03-27	25.08	25.21	24.41	25.00	3965196
1997-03-31	24.66	24.66	24.08	24.29	5030001
1997-04-01	24.29	24.50	23.66	24.12	4265226
1997-04-02	24.12	24.62	23.71	24.12	4188417
1997-04-03	24.12	24.25	23.75	24.21	3356136
1997-04-04	24.21	24.58	23.96	24.58	3534051
1997-04-07	24.58	24.71	24.46	24.58	1974495
1997-04-08	24.58	24.62	24.33	24.62	2135913
1997-04-09	24.62	24.71	24.46	24.58	2156316
1997-04-10	24.62	25.04	24.62	24.66	4009599
1997-04-11	24.66	24.87	24.12	24.12	5168616
1997-04-14	24.04	24.04	23.46	23.71	4288929
1997-04-15	23.75	24.71	23.75	24.62	3601260
1997-04-16	24.62	25.21	24.46	25.21	5304528
1997-04-17	25.21	25.46	25.08	25.25	3342633
1997-04-18	25.25	25.66	25.16	25.58	3374136
1997-04-21	25.58	25.96	25.41	25.62	4232523
1997-04-22	25.62	26.29	25.46	26.08	6455445
1997-04-23	26.08	26.54	26.08	26.37	6732672
1997-04-24	26.37	26.62	25.91	26.08	4165017
1997-04-25	26.08	26.08	25.71	25.79	3393639
1997-04-28	25.79	26.08	25.75	25.87	3058206
1997-04-29	26.08	26.96	26.08	26.91	6669966
1997-04-30	26.91	27.50	26.66	27.25	6982296
1997-05-01	27.25	27.33	26.75	27.00	3382836
1997-05-02	27.00	27.16	26.79	26.79	3505851
1997-05-05	26.79	27.41	26.58	27.37	4258626
1997-05-06	27.37	27.46	27.12	27.41	4385838
1997-05-07	27.41	27.41	26.75	26.83	3444942
1997-05-08	26.83	27.29	26.58	27.08	4744674
1997-05-09	27.08	27.41	27.00	27.41	3477048
1997-05-12	27.46	28.37	27.46	28.16	4684968
1997-05-13	28.12	28.12	27.62	27.87	3525351
1997-05-14	27.87	28.21	27.79	27.87	2937294
1997-05-15	27.79	27.79	27.54	27.62	2571555
1997-05-16	27.54	27.54	26.96	26.96	5527452
1997-05-19	26.96	27.79	26.91	27.75	2848785
1997-05-20	27.75	27.87	27.21	27.83	3969096
1997-05-21	27.83	27.91	27.29	27.37	3132312
1997-05-22	27.37	27.58	27.25	27.37	2741373
1997-05-23	27.46	27.87	27.46	27.75	1470447
1997-05-27	27.75	27.96	27.37	27.91	2647164
1997-05-28	27.91	28.04	27.58	27.96	2521452
1997-05-29	27.96	28.00	27.46	27.62	2626461
1997-05-30	27.41	27.41	26.71	27.29	3811881
1997-06-02	27.29	27.46	26.91	26.96	2521752
1997-06-03	26.96	27.00	26.79	26.87	2624061
1997-06-04	26.87	26.87	26.62	26.62	2664564
1997-06-05	26.62	27.21	26.62	26.91	2941194
1997-06-06	26.91	27.16	26.71	27.12	3822381
1997-06-09	27.12	27.33	26.96	27.00	3196518
1997-06-10	27.00	27.33	27.00	27.29	3646263
1997-06-11	27.29	27.29	26.96	27.12	4005099
1997-06-12	27.12	27.29	27.08	27.21	4967595
1997-06-13	27.29	28.00	27.29	27.83	5687667
1997-06-16	27.83	27.96	27.66	27.96	3944793
1997-06-17	27.96	28.12	27.58	28.00	4407141
1997-06-18	27.79	27.79	27.50	27.50	3274527
1997-06-19	27.50	27.87	27.12	27.79	4817880
1997-06-20	27.79	27.79	27.33	27.41	5408940
1997-06-23	27.41	27.46	26.83	26.87	2712270
1997-06-24	26.87	27.50	26.83	27.50	4315932
1997-06-25	27.50	27.72	26.96	27.33	4893189
1997-06-26	27.33	27.41	27.00	27.18	4060005
1997-06-27	27.18	27.31	26.62	26.64	5423040
1997-06-30	26.64	26.81	26.25	26.75	7491447
1997-07-01	26.58	26.58	25.96	26.18	6321330
1997-07-02	25.91	25.91	25.48	25.62	8905491
1997-07-03	25.71	26.16	25.71	25.75	5333631
1997-07-07	25.75	26.08	25.02	25.33	10175217
1997-07-08	25.62	26.12	25.62	26.02	8624361
1997-07-09	26.02	26.16	25.60	25.68	6513051
1997-07-10	25.68	25.98	25.54	25.62	5025801
1997-07-11	25.62	25.66	25.25	25.48	5553855
1997-07-14	25.48	25.87	25.41	25.79	5830782
1997-07-15	25.79	25.98	25.52	25.98	4870086
1997-07-16	26.02	26.50	26.02	26.29	6238824
1997-07-17	26.29	26.29	25.46	25.91	5940894
1997-07-18	25.66	25.66	25.08	25.29	7126011
1997-07-21	25.29	25.31	24.60	25.06	4784577
1997-07-22	25.08	26.00	25.08	25.87	8391237
1997-07-23	25.91	26.54	25.91	25.98	6350133
1997-07-24	25.98	26.54	25.50	26.43	5226822
1997-07-25	26.41	26.41	26.08	26.33	4177917
1997-07-28	26.33	26.60	26.33	26.54	3028803
1997-07-29	26.54	26.81	26.50	26.71	4495650
1997-07-30	26.81	27.08	26.81	26.98	4752174
1997-07-31	26.98	27.23	26.93	26.93	3761775
1997-08-01	26.93	27.10	26.75	26.85	4198620
1997-08-04	26.85	27.12	26.60	26.98	3759075
1997-08-05	26.98	27.00	26.60	26.64	3695769
1997-08-06	26.64	27.00	26.54	26.93	3454545
1997-08-07	26.93	27.08	26.31	26.37	3477048
1997-08-08	26.37	26.48	26.04	26.39	3896190
1997-08-11	26.39	26.73	25.87	26.54	3928293
1997-08-12	26.54	26.79	26.08	26.12	5462046
1997-08-13	26.12	26.64	25.79	26.33	5437443
1997-08-14	26.33	26.68	25.87	26.29	4612959
1997-08-15	26.21	26.21	25.50	25.54	5018901
1997-08-18	25.54	26.27	25.33	26.21	5801079
1997-08-19	26.21	26.56	26.00	26.56	7336332
1997-08-20	26.56	26.87	26.41	26.79	3994599
1997-08-21	26.79	26.81	26.14	26.29	3003000
1997-08-22	26.10	26.10	25.73	26.04	3597660
1997-08-25	26.04	26.35	25.96	26.10	2671167
1997-08-26	26.10	26.23	25.83	25.83	2922591
1997-08-27	25.83	26.33	25.62	26.16	3422142
1997-08-28	26.16	26.29	25.71	25.91	4163214
1997-08-29	25.91	26.04	25.60	25.60	2768076
1997-09-02	25.66	26.33	25.66	26.33	2701770
1997-09-03	26.33	26.71	26.33	26.52	3021900
1997-09-04	26.50	26.50	25.77	25.89	5182116
1997-09-05	25.89	26.21	25.83	26.06	3426042
1997-09-08	26.06	26.39	25.96	25.96	2262825
1997-09-09	25.96	26.37	25.81	26.16	2766276
1997-09-10	26.14	26.14	25.89	25.91	2200419
1997-09-11	25.62	25.62	24.81	25.25	7175217
1997-09-12	25.29	25.77	25.29	25.71	4655865
1997-09-15	25.71	25.85	25.58	25.73	2361834
1997-09-16	25.79	26.46	25.79	26.35	3652863
1997-09-17	26.35	26.75	26.16	26.29	3651063
1997-09-18	26.29	26.60	25.91	26.43	5262825
1997-09-19	26.43	26.64	26.41	26.64	3940893
1997-09-22	26.64	26.73	26.50	26.52	2886888
1997-09-23	26.52	26.56	26.21	26.33	2685267
1997-09-24	26.33	26.64	26.23	26.23	3012000
1997-09-25	26.23	26.54	26.08	26.54	3093009
1997-09-26	26.54	26.73	26.39	26.50	3300630
1997-09-29	26.50	27.00	26.37	26.66	3144912
1997-09-30	26.66	27.14	26.58	26.87	3717372
1997-10-01	26.93	27.46	26.93	27.33	4197120
1997-10-02	27.41	27.98	27.41	27.93	5109210
1997-10-03	28.00	28.60	28.00	28.12	5564955
1997-10-06	28.12	28.16	27.58	27.66	2635464
1997-10-07	27.75	28.48	27.75	28.39	3284427
1997-10-08	28.31	28.31	27.71	28.00	4363035
1997-10-09	28.00	28.14	27.77	28.06	2363934
1997-10-10	28.02	28.02	27.75	27.89	2767176
1997-10-13	28.04	28.29	28.04	28.21	1483047
1997-10-14	28.29	28.96	28.29	28.81	3696069
1997-10-15	28.81	29.27	28.58	28.96	5258325
1997-10-16	28.91	28.91	27.85	28.31	3958896
1997-10-17	28.16	28.16	27.10	27.54	5876088
1997-10-20	27.54	27.87	27.50	27.85	3186918
1997-10-21	27.85	28.04	27.68	27.89	2840082
1997-10-22	27.89	28.12	27.66	27.68	3119412
1997-10-23	27.64	27.64	27.21	27.43	3955896
1997-10-24	27.43	28.29	27.37	27.46	6557754
1997-10-27	27.46	27.60	25.91	25.91	5351334
1997-10-28	25.91	27.58	25.00	27.43	9018600
1997-10-29	27.43	27.91	27.08	27.64	5004198
1997-10-30	27.64	27.71	26.83	26.87	3646863
1997-10-31	27.23	27.75	27.23	27.46	3473145
1997-11-03	27.73	28.50	27.73	28.50	3628563
1997-11-04	28.50	28.77	28.37	28.75	3434142
1997-11-05	28.75	28.77	28.31	28.37	4007499
1997-11-06	28.37	28.91	28.16	28.79	4171917
1997-11-07	28.79	29.16	28.16	28.77	4313829
1997-11-10	28.77	29.08	28.46	28.48	2104410
1997-11-11	28.50	28.89	28.50	28.66	1747974
1997-11-12	28.66	28.77	27.68	27.68	4328832
1997-11-13	27.93	28.43	27.93	28.23	4342332
1997-11-14	28.37	29.16	28.37	28.89	4791477
1997-11-17	29.29	29.91	29.29	29.66	4993098
1997-11-18	29.66	30.10	29.25	29.75	6331233
1997-11-19	29.79	30.46	29.79	30.46	4879686
1997-11-20	30.46	30.54	30.16	30.23	7055505
1997-11-21	30.33	31.58	30.33	31.58	7501950
1997-11-24	31.39	31.39	30.85	31.21	7088508
1997-11-25	31.21	31.41	30.96	31.21	4161114
1997-11-26	31.31	31.79	31.31	31.50	3929793
1997-11-28	31.54	31.77	31.54	31.64	1642962
1997-12-01	31.64	32.64	31.37	32.54	3707469
1997-12-02	32.54	32.58	31.89	32.18	4426341
1997-12-03	32.18	32.25	31.39	31.73	3508551
1997-12-04	31.31	31.31	31.08	31.18	7053405
1997-12-05	31.18	31.48	31.00	31.33	5404740
1997-12-08	31.33	31.56	31.31	31.46	3298830
1997-12-09	31.46	31.77	31.14	31.43	3741672
1997-12-10	31.33	31.33	31.08	31.27	2839182
1997-12-11	31.08	31.08	30.68	30.93	3417642
1997-12-12	30.96	31.52	30.96	31.21	3837084
1997-12-15	31.39	32.43	31.39	32.37	5675067
1997-12-16	32.37	32.37	31.89	32.00	4260126
1997-12-17	32.10	32.31	32.10	32.27	2789379
1997-12-18	32.27	32.60	32.08	32.43	4134711
1997-12-19	32.12	32.12	31.08	31.93	7825983
1997-12-22	31.93	32.64	31.91	32.46	3298530
1997-12-23	32.48	32.83	32.48	32.50	4160214
1997-12-24	32.50	32.56	31.60	31.66	1642962
1997-12-26	31.66	32.06	31.62	31.68	646263
1997-12-29	31.83	32.48	31.83	32.33	2278728
1997-12-30	32.66	33.41	32.66	33.00	6005100
1997-12-31	33.00	33.41	32.89	33.00	4040802
1998-01-02	33.00	33.27	32.87	33.21	2924991
1998-01-05	33.21	33.58	32.56	32.93	11731773
1998-01-06	32.89	32.89	32.66	32.81	4244523
1998-01-07	32.81	32.83	32.46	32.83	4410741
1998-01-08	32.81	32.81	32.31	32.56	2788179
1998-01-09	32.56	32.58	32.00	32.00	5354634
1998-01-12	32.00	32.04	31.18	31.48	6063006
1998-01-13	31.48	31.83	31.25	31.66	5001198
1998-01-14	31.66	32.37	31.39	32.16	3381036
1998-01-15	32.02	32.02	31.56	31.89	2991597
1998-01-16	31.89	32.18	31.75	32.04	4427241
1998-01-20	32.25	33.25	32.25	33.12	4008999
1998-01-21	33.12	33.16	32.68	32.96	3513651
1998-01-22	32.87	32.87	32.10	32.16	2659764
1998-01-23	32.27	33.06	32.27	32.87	5459046
1998-01-26	32.87	33.10	32.33	32.46	3054603
1998-01-27	32.96	34.70	32.96	34.25	9701169
1998-01-28	34.50	35.58	34.50	35.00	8837982
1998-01-29	35.00	36.12	34.87	35.41	5488449
1998-01-30	35.41	35.95	35.10	35.62	4269726
1998-02-02	35.62	36.41	35.60	36.27	5508549
1998-02-03	36.08	36.08	35.58	36.00	4170717
1998-02-04	36.00	36.25	35.77	36.10	3404739
1998-02-05	36.10	36.45	35.81	36.10	3490848
1998-02-06	36.10	36.37	36.02	36.18	2216022
1998-02-09	36.18	36.54	35.85	35.89	2580858
1998-02-10	35.89	36.37	35.50	36.16	3353133
1998-02-11	36.16	36.93	36.10	36.93	3872487
1998-02-12	36.81	36.81	36.29	36.70	4108911
1998-02-13	36.70	37.20	36.43	37.14	2891988
1998-02-17	37.25	37.66	37.25	37.66	4417941
1998-02-18	37.66	38.41	37.37	38.29	3595860
1998-02-19	38.29	38.50	37.83	38.06	3682866
1998-02-20	38.06	38.29	37.75	38.12	4158114
1998-02-23	38.12	38.58	37.83	38.02	4515750
1998-02-24	37.98	37.98	37.18	37.31	5008401
1998-02-25	37.31	37.37	37.00	37.08	4147314
1998-02-26	37.04	37.04	36.33	36.66	4365735
1998-02-27	36.66	37.54	36.33	37.31	4512750
1998-03-02	37.31	37.31	36.33	36.45	3685569
1998-03-03	36.45	36.89	36.33	36.66	3114609
1998-03-04	35.64	35.64	34.89	35.62	11503149
1998-03-05	35.29	35.29	34.91	35.06	6540054
1998-03-06	35.06	35.48	35.04	35.20	3967296
1998-03-09	35.20	35.48	35.08	35.27	3371736
1998-03-10	35.27	35.39	35.16	35.29	3060606
1998-03-11	35.18	35.18	34.79	34.93	3503148
1998-03-12	34.93	35.43	34.85	35.31	3252624
1998-03-13	35.31	35.95	35.02	35.33	3015300
1998-03-16	35.39	36.66	35.39	36.54	3783978
1998-03-17	36.25	36.25	35.56	35.89	3291027
1998-03-18	35.83	35.83	35.33	35.77	3006600
1998-03-19	35.77	35.89	35.25	35.43	3237024
1998-03-20	35.43	35.66	35.12	35.66	5051904
1998-03-23	35.25	35.25	34.25	34.33	7703268
1998-03-24	34.87	35.77	34.87	35.64	7921692
1998-03-25	35.64	35.79	35.29	35.62	3600660
1998-03-26	35.62	36.04	35.37	35.89	3201318
1998-03-27	35.89	36.06	35.66	35.75	3159015
1998-03-30	35.75	35.83	35.16	35.18	2752173
1998-03-31	35.18	35.83	35.16	35.58	3702969
1998-04-01	35.58	35.66	34.98	35.33	4511250
1998-04-02	35.33	36.31	35.14	36.29	4603359
1998-04-03	36.29	36.98	36.04	36.98	4286229
1998-04-06	36.98	37.06	36.08	36.12	3067506
1998-04-07	36.12	36.14	35.68	35.95	2423340
1998-04-08	35.95	36.00	35.23	35.66	3212421
1998-04-09	35.66	36.48	35.50	36.35	3707469
1998-04-13	36.35	36.79	36.31	36.75	3679566
1998-04-14	37.16	37.75	37.16	37.73	4809180
1998-04-15	37.73	38.27	37.50	37.85	6007500
1998-04-16	37.81	37.81	37.31	37.33	3937893
1998-04-17	37.33	37.81	37.20	37.79	3989199
1998-04-20	37.81	38.62	37.81	38.45	5312631
1998-04-21	38.45	38.98	38.16	38.91	4706871
1998-04-22	38.91	40.66	38.56	40.66	3779778
1998-04-23	41.14	42.54	41.14	41.23	27113112
1998-04-24	41.23	41.23	39.93	40.70	15505251
1998-04-27	40.48	40.48	39.75	40.31	7299129
1998-04-28	40.83	41.33	40.83	41.16	7530453
1998-04-29	41.16	41.50	41.00	41.29	4371735
1998-04-30	41.35	41.87	41.35	41.52	5051004
1998-05-01	41.52	41.89	41.45	41.89	3708669
1998-05-04	42.10	42.79	42.10	42.37	4401438
1998-05-05	42.37	42.60	41.58	42.22	3891987
1998-05-06	42.18	42.18	41.33	41.39	3044403
1998-05-07	40.18	40.18	39.64	39.73	10991298
1998-05-08	39.73	39.98	39.62	39.83	6102009
1998-05-11	39.87	40.41	39.87	40.29	3866787
1998-05-12	40.20	40.20	39.58	39.60	3640263
1998-05-13	39.60	39.87	39.33	39.50	4192017
1998-05-14	39.12	39.12	38.50	38.68	7164714
1998-05-15	38.18	38.18	36.85	36.87	15076506
1998-05-18	36.87	37.50	36.35	36.56	9070506
1998-05-19	36.70	37.27	36.70	36.98	6996999
1998-05-20	37.12	38.39	37.12	38.20	6726972
1998-05-21	38.20	38.91	38.20	38.64	5636364
1998-05-22	38.64	38.91	38.50	38.77	3897090
1998-05-26	38.77	38.91	37.02	37.25	5850885
1998-05-27	37.25	38.29	36.89	38.10	7128411
1998-05-28	38.10	38.12	37.33	37.79	3583557
1998-05-29	37.79	38.08	37.70	37.75	3126612
1998-06-01	37.75	37.95	36.79	36.93	4043502
1998-06-02	36.93	37.33	36.52	36.70	6274227
1998-06-03	36.70	37.12	36.35	36.52	3903090
1998-06-04	36.52	36.62	36.02	36.52	3837684
1998-06-05	37.33	38.31	37.33	38.23	8780076
1998-06-08	38.23	38.64	37.87	38.62	6111909
1998-06-09	38.62	38.83	38.25	38.83	4064805
1998-06-10	39.00	39.89	39.00	39.43	6920490
1998-06-11	39.43	39.58	38.68	38.73	4620162
1998-06-12	38.73	38.83	37.75	38.35	5779476
1998-06-15	38.33	38.33	37.39	37.39	4678368
1998-06-16	37.41	38.04	37.41	37.62	6046203
1998-06-17	37.66	38.75	37.66	38.10	6449145
1998-06-18	38.10	38.14	37.31	37.33	7202820
1998-06-19	36.62	36.62	35.62	35.85	20841582
1998-06-22	35.85	36.31	34.83	36.25	15150615
1998-06-23	36.25	36.79	36.20	36.58	6188418
1998-06-24	36.58	37.77	36.56	37.56	6163515
1998-06-25	37.56	37.98	37.18	37.50	6166515
1998-06-26	37.45	37.45	36.79	36.83	4543653
1998-06-29	37.29	37.91	37.29	37.73	5318631
1998-06-30	36.58	36.58	35.02	35.02	22055805
1998-07-01	35.35	35.83	35.35	35.41	14213319
1998-07-02	35.41	35.48	35.08	35.48	8094807
1998-07-06	35.43	35.43	34.93	35.27	7764774
1998-07-07	35.33	35.66	35.33	35.52	8872185
1998-07-08	35.52	36.31	35.52	36.10	9513651
1998-07-09	36.16	37.14	36.16	37.00	12832881
1998-07-10	38.50	38.50	36.50	38.13	15635500
1998-07-13	38.38	39.56	38.38	39.38	15095000
1998-07-14	39.63	40.25	39.63	39.88	12580500
1998-07-15	39.88	40.31	39.19	39.38	8592900
1998-07-16	39.38	39.44	38.06	39.31	10007500
1998-07-17	39.31	39.56	38.81	39.38	5797300
1998-07-20	39.38	39.75	38.50	38.56	6316600
1998-07-21	38.56	38.56	37.44	37.75	6368200
1998-07-22	37.75	38.00	36.81	37.19	8498500
1998-07-23	37.19	37.88	36.00	36.25	4614400
1998-07-24	36.25	37.00	36.06	36.81	4224400
1998-07-27	36.69	36.69	36.00	36.63	3852800
1998-07-28	36.56	36.56	35.06	35.38	6213800
1998-07-29	35.38	35.75	35.06	35.38	4110500
1998-07-30	35.38	35.50	34.00	35.31	5524400
1998-07-31	35.31	35.50	34.25	34.44	3807200
1998-08-03	34.50	35.00	34.50	34.69	4172400
1998-08-04	34.69	35.19	32.75	32.81	7643000
1998-08-05	32.81	34.06	32.25	33.56	7727300
1998-08-06	33.56	34.00	33.06	33.31	5453100
1998-08-07	33.31	33.56	32.88	33.38	4860800
1998-08-10	33.38	33.63	32.56	32.88	4465000
1998-08-11	32.50	32.50	31.44	32.13	8492300
1998-08-12	32.13	32.94	32.00	32.44	6962800
1998-08-13	32.44	33.44	31.56	31.81	4841600
1998-08-14	31.81	32.44	31.25	31.75	4443600
1998-08-17	31.75	32.25	31.13	32.19	4376000
1998-08-18	32.19	33.63	32.13	33.50	5820300
1998-08-19	33.50	33.81	32.63	33.13	4538300
1998-08-20	33.13	33.88	32.94	33.63	3795800
1998-08-21	33.44	33.44	32.31	33.25	5263400
1998-08-24	33.25	33.94	32.81	33.38	3342100
1998-08-25	33.63	34.69	33.63	34.06	4257700
1998-08-26	33.63	33.63	32.50	33.00	5450700
1998-08-27	32.50	32.50	30.94	31.75	7336100
1998-08-28	31.69	31.69	30.06	30.63	6975700
1998-08-31	30.63	31.25	26.00	27.44	11357500
1998-09-01	27.75	30.50	27.75	30.38	15202200
1998-09-02	30.38	31.88	29.56	29.88	8178200
1998-09-03	29.75	29.75	28.00	28.31	7247100
1998-09-04	28.31	28.75	27.50	28.25	7628400
1998-09-08	28.25	30.19	28.13	29.13	8823500
1998-09-09	29.06	29.06	27.56	27.81	8377300
1998-09-10	27.75	27.75	26.63	27.06	8250300
1998-09-11	27.06	27.94	25.75	25.81	7188600
1998-09-14	25.25	25.25	23.88	24.44	23693200
1998-09-15	24.81	25.50	24.81	25.50	10913900
1998-09-16	25.50	26.00	25.19	25.75	9691900
1998-09-17	25.75	25.75	25.00	25.69	6213000
1998-09-18	25.69	25.88	25.13	25.56	7912200
1998-09-21	25.38	25.38	24.88	25.13	4935400
1998-09-22	25.13	25.50	24.94	25.19	6130700
1998-09-23	25.75	27.00	25.75	26.81	8515300
1998-09-24	26.81	27.13	25.75	25.88	6237800
1998-09-25	25.88	26.00	25.50	25.63	4355300
1998-09-28	25.81	26.31	25.81	26.25	4287000
1998-09-29	26.25	26.56	25.75	26.00	4424500
1998-09-30	26.00	26.19	25.06	25.38	5098900
1998-10-01	25.25	25.25	24.50	24.94	6923500
1998-10-02	24.94	25.75	24.50	25.25	5226000
1998-10-05	25.25	25.50	24.75	25.06	4217200
1998-10-06	25.06	26.00	24.94	25.38	4660000
1998-10-07	25.38	25.94	24.56	24.94	4640400
1998-10-08	24.81	24.81	22.63	23.50	9709800
1998-10-09	23.50	23.81	22.50	23.69	6133200
1998-10-12	24.44	25.06	24.44	24.63	4518900
1998-10-13	24.63	25.63	24.19	25.50	4857300
1998-10-14	25.50	25.63	24.25	24.38	5239700
1998-10-15	24.38	26.00	24.19	25.88	5209700
1998-10-16	25.88	26.00	25.13	25.50	6396000
1998-10-19	25.50	26.06	25.13	26.06	5078600
1998-10-20	26.19	27.50	26.19	27.06	7846200
1998-10-21	27.06	27.75	26.94	27.56	5090900
1998-10-22	27.56	28.00	27.06	28.00	3612500
1998-10-23	27.81	27.81	27.06	27.75	3865400
1998-10-26	27.75	28.00	27.50	27.94	3370900
1998-10-27	27.75	27.75	26.75	26.81	5973800
1998-10-28	26.81	27.06	25.75	26.44	5660900
1998-10-29	26.44	26.88	26.13	26.63	3773100
1998-10-30	26.63	27.31	26.56	26.94	4852700
1998-11-02	27.44	29.13	27.44	28.81	7245500
1998-11-03	28.88	29.75	28.88	29.56	8424300
1998-11-04	29.56	30.25	28.56	28.63	8737300
1998-11-05	28.63	30.19	27.94	30.19	7052800
1998-11-06	30.19	30.63	29.81	30.25	5998000
1998-11-09	30.25	30.63	29.31	29.56	4894600
1998-11-10	29.38	29.38	28.69	28.88	6401200
1998-11-11	28.88	29.31	28.81	28.88	4330500
1998-11-12	28.81	28.81	28.13	28.56	4169400
1998-11-13	28.56	29.38	28.25	29.13	4284700
1998-11-16	29.13	29.81	28.88	29.06	5027700
1998-11-17	29.06	29.25	28.56	29.06	4901000
1998-11-18	29.06	29.13	28.25	29.00	5424200
1998-11-19	28.88	28.88	28.13	28.31	6971000
1998-11-20	28.31	28.69	28.13	28.50	6064700
1998-11-23	28.63	29.50	28.63	29.50	6840400
1998-11-24	29.50	30.88	29.50	29.81	10180500
1998-11-25	29.81	30.94	29.63	30.94	6328000
1998-11-27	30.94	32.13	30.81	31.88	4346800
1998-11-30	31.88	33.13	31.56	32.19	9255900
1998-12-01	32.00	32.00	31.13	31.50	6314700
1998-12-02	31.44	31.44	30.69	31.19	4573100
1998-12-03	31.19	31.94	30.81	30.88	4522600
1998-12-04	31.25	31.75	31.25	31.38	3897400
1998-12-07	31.38	31.94	30.88	31.13	4461300
1998-12-08	31.31	32.38	31.31	32.00	5991500
1998-12-09	32.06	33.75	32.06	33.56	7023900
1998-12-10	33.56	33.69	32.25	32.44	5538100
1998-12-11	32.06	32.06	31.44	32.00	4625200
1998-12-14	31.50	31.50	30.13	30.63	5379500
1998-12-15	30.69	31.38	30.69	30.75	5353300
1998-12-16	30.75	31.44	30.56	30.75	4255800
1998-12-17	30.75	31.19	30.75	30.88	3596400
1998-12-18	30.88	30.94	30.06	30.81	6180200
1998-12-21	30.81	31.38	30.31	31.00	5798800
1998-12-22	31.00	32.69	29.94	29.94	6720000
1998-12-23	30.19	31.00	30.19	30.94	5853100
1998-12-24	30.94	31.00	30.50	30.56	1802100
1998-12-28	30.56	31.00	30.25	30.44	4603500
1998-12-29	30.44	30.69	30.25	30.44	4482600
1998-12-30	30.44	30.50	29.75	29.88	5089600
1998-12-31	29.88	30.13	29.56	30.00	5576200
1999-01-04	30.00	30.69	29.25	29.56	7105100
1999-01-05	29.69	30.63	29.69	30.56	6219000
1999-01-06	30.56	31.00	29.75	30.94	10469900
1999-01-07	30.94	31.75	30.00	31.75	10966100
1999-01-08	31.81	32.81	31.81	32.56	10678400
1999-01-11	33.06	35.50	33.06	35.25	17295400
1999-01-12	37.19	38.69	37.19	38.00	21269500
1999-01-13	37.38	37.38	34.38	36.13	15589600
1999-01-14	36.13	37.25	35.81	36.06	7512600
1999-01-15	36.06	36.69	35.63	36.00	6522200
1999-01-19	36.00	36.63	35.81	36.50	7027800
1999-01-20	36.50	36.94	35.88	36.00	7425400
1999-01-21	36.00	36.00	34.13	34.56	7454700
1999-01-22	34.56	34.56	34.00	34.13	5052700
1999-01-25	34.13	35.00	34.06	34.94	4115900
1999-01-26	34.94	35.38	34.19	34.56	5673800
1999-01-27	34.38	34.38	32.69	32.94	11624900
1999-01-28	33.31	34.38	33.31	33.50	12114700
1999-01-29	33.50	34.00	33.00	33.00	8863600
1999-02-01	33.25	33.94	33.25	33.69	6192100
1999-02-02	33.69	33.69	32.81	33.38	5984400
1999-02-03	33.38	33.88	33.25	33.63	6590700
1999-02-04	33.63	34.06	33.00	33.13	5819300
1999-02-05	33.56	34.69	33.56	34.25	7360000
1999-02-08	34.25	34.25	33.81	34.00	4816700
1999-02-09	34.00	34.63	33.44	33.50	5770800
1999-02-10	33.50	34.19	33.31	34.06	6062300
1999-02-11	34.06	35.50	33.81	35.19	6540000
1999-02-12	35.19	35.56	34.56	35.44	6648300
1999-02-16	35.44	36.00	34.63	35.06	4995400
1999-02-17	35.06	35.25	34.56	34.88	4469700
1999-02-18	34.88	34.88	34.25	34.50	4827200
1999-02-19	34.50	34.50	34.00	34.13	3174600
1999-02-22	34.13	35.13	34.13	34.88	5443900
1999-02-23	34.88	35.50	34.88	34.88	4961800
1999-02-24	34.94	36.00	34.94	35.06	6158900
1999-02-25	35.06	35.25	34.06	34.50	5337600
1999-02-26	34.50	35.69	34.06	35.19	5763600
1999-03-01	35.19	35.25	34.56	34.81	4610100
1999-03-02	34.81	35.19	34.06	34.19	4333000
1999-03-03	34.38	35.13	34.38	34.50	4937600
1999-03-04	34.56	35.31	34.56	35.19	5113000
1999-03-05	35.56	36.00	35.56	35.81	5231500
1999-03-08	35.94	36.69	35.94	36.44	6051500
1999-03-09	35.81	35.81	34.31	34.69	8296400
1999-03-10	34.69	35.06	34.38	34.50	5576300
1999-03-11	34.50	34.94	34.13	34.69	5355500
1999-03-12	35.63	36.44	35.63	36.06	8735000
1999-03-15	36.06	36.56	35.13	35.88	5562600
1999-03-16	35.88	36.44	35.06	35.06	4199000
1999-03-17	35.06	35.56	34.50	34.50	4217700
1999-03-18	34.69	35.69	34.69	35.44	5310300
1999-03-19	35.44	35.81	34.88	35.06	5565000
1999-03-22	35.00	35.00	34.25	34.38	4339400
1999-03-23	34.19	34.19	32.81	33.19	9791700
1999-03-24	33.19	33.25	32.63	33.19	6025400
1999-03-25	33.19	33.63	32.88	33.38	7936000
1999-03-26	33.38	33.38	32.75	32.94	5552800
1999-03-29	32.94	33.19	32.75	33.06	6320500
1999-03-30	33.06	33.06	32.31	32.81	5932400
1999-03-31	32.81	33.06	31.06	31.13	10569200
1999-04-01	31.13	31.81	31.00	31.50	5799600
1999-04-05	31.50	32.25	31.38	31.50	5897200
1999-04-06	31.50	31.75	30.56	30.63	7670500
1999-04-07	30.63	33.44	30.50	32.88	12043800
1999-04-08	33.00	34.06	33.00	34.06	12846000
1999-04-09	34.06	34.81	33.81	34.50	7529100
1999-04-12	34.75	36.00	34.75	35.44	9716100
1999-04-13	35.44	35.94	34.38	34.75	6398800
1999-04-14	34.75	35.44	33.75	35.00	6946800
1999-04-15	35.00	35.25	33.63	34.06	4790700
1999-04-16	34.06	34.25	33.25	33.38	4326900
1999-04-19	33.38	33.88	32.06	32.44	6283000
1999-04-20	32.44	33.13	32.25	33.06	4356200
1999-04-21	33.06	33.50	32.13	33.44	5189700
1999-04-22	33.44	33.75	32.94	33.44	4343600
1999-04-23	33.44	35.00	32.56	34.50	5905800
1999-04-26	34.56	35.25	34.56	35.00	5858200
1999-04-27	34.31	34.31	32.44	32.50	10967700
1999-04-28	32.50	32.50	31.19	32.50	11590000
1999-04-29	32.06	32.06	30.19	30.38	9902800
1999-04-30	30.38	31.75	30.13	31.75	7788700
1999-05-03	31.63	31.63	30.69	31.25	6349300
1999-05-04	31.13	31.13	30.13	30.75	5967200
1999-05-05	30.38	30.38	29.56	30.06	9591900
1999-05-06	30.06	30.63	29.56	29.88	7761300
1999-05-07	29.88	30.50	29.88	30.00	5059600
1999-05-10	30.00	30.56	29.69	29.75	7424400
1999-05-11	29.75	29.88	29.13	29.44	10689600
1999-05-12	29.44	29.63	28.50	29.19	9597300
1999-05-13	29.25	29.88	29.25	29.38	8018700
1999-05-14	29.38	29.56	28.94	29.38	7737400
1999-05-17	29.38	29.38	28.88	29.00	6324900
1999-05-18	29.00	29.69	28.81	29.56	8777600
1999-05-19	29.56	30.19	29.38	29.94	8899700
1999-05-20	29.94	30.06	29.63	29.81	5328000
1999-05-21	29.81	29.94	29.31	29.50	4692800
1999-05-24	29.56	30.06	29.56	29.88	5676000
1999-05-25	29.88	30.44	29.75	29.88	7007700
1999-05-26	29.88	30.44	29.75	30.00	6144400
1999-05-27	29.88	29.88	29.50	29.63	4525200
1999-05-28	29.63	29.63	28.94	29.13	5182700
1999-06-01	29.13	29.25	28.63	28.81	4281500
1999-06-02	28.81	29.25	28.69	29.13	4199400
1999-06-03	29.13	29.69	28.75	29.00	5889000
1999-06-04	29.00	30.88	29.00	30.63	10885500
1999-06-07	30.63	31.25	30.31	30.88	5527200
1999-06-08	30.75	30.75	29.19	29.63	8053400
1999-06-09	29.63	29.88	29.19	29.44	4138600
1999-06-10	29.44	29.63	29.13	29.38	4168200
1999-06-11	29.38	29.69	28.56	28.88	5586400
1999-06-14	28.88	29.19	28.63	29.00	3589300
1999-06-15	29.00	29.69	29.00	29.25	3967500
1999-06-16	29.25	29.69	29.25	29.38	3883200
1999-06-17	29.38	30.38	29.25	30.00	4764600
1999-06-18	30.00	30.63	30.00	30.50	7138600
1999-06-21	30.56	30.94	30.56	30.75	5614500
1999-06-22	30.69	30.69	29.94	30.13	4042400
1999-06-23	30.13	30.13	29.38	29.56	4563600
1999-06-24	29.56	30.06	29.44	29.56	4007700
1999-06-25	29.56	29.94	29.56	29.69	4028800
1999-06-28	29.69	29.81	29.25	29.31	3402300
1999-06-29	29.31	30.13	29.19	30.13	5008700
1999-06-30	30.13	30.88	29.13	30.81	9508800
1999-07-01	29.94	29.94	28.94	29.00	12954000
1999-07-02	28.88	28.88	28.13	28.31	11574800
1999-07-06	28.31	28.31	27.81	27.94	10782700
1999-07-07	27.94	28.75	27.94	28.06	11790900
1999-07-08	28.06	28.06	27.69	27.81	10347400
1999-07-09	27.81	27.88	27.31	27.63	10922400
1999-07-12	27.69	28.38	27.69	27.81	15352400
1999-07-13	27.81	28.06	27.31	27.56	10492300
1999-07-14	27.56	28.06	27.44	27.50	10073900
1999-07-15	27.63	28.31	27.63	28.13	8710200
1999-07-16	28.13	28.31	27.63	28.00	8254100
1999-07-19	28.00	28.19	27.56	27.81	7469000
1999-07-20	27.81	27.81	27.38	27.38	7049600
1999-07-21	27.38	27.81	27.00	27.19	9615000
1999-07-22	27.19	27.50	26.81	27.00	8720000
1999-07-23	27.00	27.13	26.69	26.81	6009300
1999-07-26	26.94	27.56	26.94	27.50	11817600
1999-07-27	27.69	28.31	27.69	28.25	11305800
1999-07-28	28.31	28.75	28.31	28.38	7755500
1999-07-29	28.38	28.38	27.63	27.75	4740100
1999-07-30	27.75	28.06	27.38	27.56	4474100
1999-08-02	27.56	27.88	27.19	27.19	3479200
1999-08-03	27.19	27.44	26.44	26.81	7357700
1999-08-04	26.81	26.94	26.00	26.00	6607400
1999-08-05	26.00	26.50	25.81	25.88	6399000
1999-08-06	25.88	26.19	25.50	25.50	4911800
1999-08-09	25.50	26.13	25.19	25.75	4840800
1999-08-10	25.75	26.13	25.25	25.63	4620400
1999-08-11	25.69	26.13	25.69	25.88	4448100
1999-08-12	25.88	26.38	25.88	26.13	4990700
1999-08-13	26.63	27.25	26.63	27.19	5877000
1999-08-16	27.56	28.00	27.56	27.94	6047600
1999-08-17	28.06	28.50	28.06	28.50	10824000
1999-08-18	28.50	29.31	28.50	29.19	11459600
1999-08-19	29.19	29.38	28.81	29.38	9888800
1999-08-20	29.50	30.00	29.50	29.88	9940600
1999-08-23	29.88	30.19	29.63	30.00	6419000
1999-08-24	30.00	30.13	29.69	29.81	6225200
1999-08-25	29.81	30.00	29.19	29.88	5318100
1999-08-26	29.88	29.94	29.31	29.50	4870700
1999-08-27	29.50	29.63	28.94	29.13	3974200
1999-08-30	29.13	29.31	28.38	28.50	3937000
1999-08-31	28.50	28.50	27.50	27.75	5072300
1999-09-01	27.75	28.06	27.19	28.06	4618000
1999-09-02	27.81	27.81	27.31	27.75	3150700
1999-09-03	27.75	28.25	27.69	27.94	3578500
1999-09-07	27.94	28.88	27.75	28.69	5724700
1999-09-08	28.69	29.63	28.50	29.06	6162500
1999-09-09	29.06	29.44	28.50	28.75	4344200
1999-09-10	28.63	28.63	27.81	27.88	4475400
1999-09-13	27.88	28.19	27.63	28.06	4094200
1999-09-14	27.94	27.94	27.63	27.94	4360600
1999-09-15	27.94	28.19	27.50	27.50	3773200
1999-09-16	27.50	27.88	27.38	27.50	3111400
1999-09-17	27.69	28.38	27.69	28.25	4804800
1999-09-20	28.25	28.50	28.13	28.19	2868300
1999-09-21	28.19	28.31	27.56	27.69	4786100
1999-09-22	27.69	27.88	27.38	27.38	3968600
1999-09-23	27.38	27.56	26.63	26.63	5748100
1999-09-24	26.63	26.69	26.00	26.31	4093800
1999-09-27	26.31	26.44	26.00	26.13	5101800
1999-09-28	26.13	27.25	26.06	26.44	7529300
1999-09-29	26.44	26.63	25.94	26.19	5337600
1999-09-30	26.19	26.19	25.13	26.00	8990500
1999-10-01	25.63	25.63	25.13	25.38	6351000
1999-10-04	25.38	25.69	25.25	25.63	3774300
1999-10-05	25.63	26.00	24.88	24.94	6786400
1999-10-06	25.06	25.88	25.06	25.63	5468300
1999-10-07	25.63	26.13	25.50	25.63	6230100
1999-10-08	25.63	25.63	25.19	25.31	4878900
1999-10-11	25.31	25.69	25.13	25.25	4959200
1999-10-12	25.25	25.31	25.00	25.00	4531100
1999-10-13	25.00	25.06	24.44	24.63	5452100
1999-10-14	24.63	25.06	24.13	24.94	5961900
1999-10-15	24.94	25.00	24.06	24.13	5370200
1999-10-18	24.13	24.25	23.38	23.63	6055600
1999-10-19	23.88	24.75	23.88	24.00	6437800
1999-10-20	24.38	25.06	24.38	24.88	6166900
1999-10-21	24.81	24.81	24.38	24.63	5289600
1999-10-22	24.63	26.06	24.38	26.06	7039900
1999-10-25	25.75	25.75	25.31	25.63	4316700
1999-10-26	25.63	26.44	25.25	25.25	6604400
1999-10-27	25.25	25.56	25.00	25.50	5084100
1999-10-28	25.50	26.31	25.38	26.25	7604000
1999-10-29	26.25	27.88	26.25	26.50	7139500
1999-11-01	26.06	26.06	24.94	25.69	7481100
1999-11-02	25.69	26.44	25.50	26.44	6154700
1999-11-03	26.69	27.38	26.69	26.88	8083700
1999-11-04	26.88	29.00	26.00	26.50	13306200
1999-11-05	25.50	25.50	24.06	24.31	25803800
1999-11-08	24.25	24.25	23.38	23.50	14022300
1999-11-09	23.50	24.13	23.50	23.63	13875000
1999-11-10	23.63	24.19	23.50	23.88	11165300
1999-11-11	23.88	24.38	23.44	24.31	9586700
1999-11-12	24.31	26.06	24.06	25.06	10834500
1999-11-15	25.50	26.63	25.50	25.88	15026500
1999-11-16	25.88	26.25	25.81	26.13	11532000
1999-11-17	26.13	26.38	25.50	26.00	10016800
1999-11-18	26.00	27.19	26.00	27.13	11232000
1999-11-19	27.13	27.19	26.63	26.75	6467900
1999-11-22	26.75	27.25	26.50	27.25	6613500
1999-11-23	27.25	27.31	26.69	27.00	7681600
1999-11-24	27.19	28.69	27.19	28.25	10374400
1999-11-26	28.25	28.69	27.25	27.56	4402600
1999-11-29	27.88	28.94	27.88	28.44	9757800
1999-11-30	28.44	28.94	27.69	27.88	8564700
1999-12-01	27.88	28.19	27.56	28.00	6983200
1999-12-02	28.00	28.13	27.50	27.86	8398200
1999-12-03	27.86	28.94	27.75	28.25	10023100
1999-12-06	28.25	28.25	27.69	27.81	5834700
1999-12-07	27.81	28.06	27.44	27.50	8100600
1999-12-08	27.50	28.00	27.13	27.25	9817000
1999-12-09	27.31	27.94	27.31	27.63	11801600
1999-12-10	27.75	28.44	27.75	28.05	10954000
1999-12-13	27.88	27.88	27.38	27.63	8744800
1999-12-14	27.63	28.75	27.31	28.50	8336400
1999-12-15	28.50	29.38	27.88	28.88	10398200
1999-12-16	28.31	28.31	27.81	28.00	6224200
1999-12-17	28.00	28.38	27.75	28.25	11766700
1999-12-20	28.25	28.75	27.88	28.14	6852300
1999-12-21	28.38	29.19	28.38	28.44	7021400
1999-12-22	28.44	29.06	28.13	29.00	5221800
1999-12-23	29.00	29.38	28.88	29.13	4694500
1999-12-27	29.13	30.00	29.13	29.31	8114300
1999-12-28	29.31	29.75	28.81	29.00	4122900
1999-12-29	29.00	29.25	28.56	28.63	4041900
1999-12-30	28.81	29.38	28.81	29.13	4300700
1999-12-31	29.13	29.38	28.81	29.25	2906300
2000-01-03	29.25	29.94	28.75	29.88	8288800
2000-01-04	30.00	31.88	30.00	31.63	15834500
2000-01-05	31.63	33.13	31.63	32.94	19556200
2000-01-06	32.94	33.13	31.63	31.63	7796500
2000-01-07	31.63	32.13	30.81	31.13	6682100
2000-01-10	34.00	35.94	34.00	35.88	33507300
2000-01-11	35.88	36.75	35.25	36.25	19863000
2000-01-12	35.94	35.94	33.31	33.69	12924100
2000-01-13	33.81	35.00	33.81	34.81	8614500
2000-01-14	34.81	35.00	33.44	33.56	8041500
2000-01-18	33.56	34.81	33.06	34.50	7992400
2000-01-19	34.50	34.94	34.06	34.75	6462900
2000-01-20	34.75	35.44	33.44	33.63	7114700
2000-01-21	33.63	33.63	32.69	32.75	8172300
2000-01-24	32.75	34.00	32.38	33.31	8230400
2000-01-25	36.50	38.00	36.50	37.50	29507400
2000-01-26	37.44	37.44	36.38	36.63	10260300
2000-01-27	36.63	37.63	36.63	37.13	9685900
2000-01-28	37.13	37.50	36.44	36.75	7399700
2000-01-31	36.44	36.44	35.81	36.31	7802300
2000-02-01	36.31	36.44	35.94	36.00	7139500
2000-02-02	36.00	38.00	35.81	37.25	9284300
2000-02-03	37.56	38.50	37.56	37.88	10760900
2000-02-04	37.88	38.25	37.00	38.13	6188300
2000-02-07	38.13	38.44	37.56	38.00	6070500
2000-02-08	37.94	37.94	37.00	37.56	5702200
2000-02-09	37.56	39.00	37.13	37.69	6075200
2000-02-10	37.69	37.88	36.88	36.94	5599300
2000-02-11	36.94	38.63	36.81	37.88	7149200
2000-02-14	37.38	37.38	36.63	37.00	5131400
2000-02-15	37.00	37.19	35.38	36.88	6987100
2000-02-16	36.88	37.25	36.56	36.94	4414800
2000-02-17	36.88	36.88	35.69	36.50	4692100
2000-02-18	36.38	36.38	35.31	35.50	6406200
2000-02-22	35.44	35.44	32.63	33.38	12572100
2000-02-23	33.38	34.63	32.63	34.13	8258700
2000-02-24	34.06	34.06	32.44	33.19	8226100
2000-02-25	33.06	33.06	31.00	31.00	8326700
2000-02-28	32.00	32.94	32.00	32.75	7836400
2000-02-29	32.75	34.00	32.25	34.00	5432100
2000-03-01	34.00	34.75	33.19	34.69	7152500
2000-03-02	34.63	34.63	33.81	34.50	6499300
2000-03-03	34.88	36.50	34.88	36.50	14363200
2000-03-06	36.50	36.75	35.56	36.00	7241900
2000-03-07	36.00	36.38	35.44	36.00	7485700
2000-03-08	35.94	35.94	34.88	34.94	6209600
2000-03-09	34.94	36.25	34.63	36.25	5547100
2000-03-10	35.75	35.75	34.69	35.13	6966600
2000-03-13	35.13	35.50	33.00	34.94	5176600
2000-03-14	34.75	34.75	33.81	34.13	5514100
2000-03-15	34.13	34.94	33.63	34.81	6553300
2000-03-16	34.81	35.50	33.75	35.31	8222600
2000-03-17	35.31	36.94	34.56	36.81	8635500
2000-03-20	37.69	39.50	37.69	39.44	16756300
2000-03-21	39.44	40.06	38.63	39.19	13181700
2000-03-22	39.75	41.44	39.75	40.50	13540600
2000-03-23	40.50	41.94	39.81	41.56	8053600
2000-03-24	41.56	41.75	41.06	41.44	6540900
2000-03-27	41.44	42.19	40.00	41.75	5719400
2000-03-28	41.75	42.50	40.63	40.94	7490100
2000-03-29	40.94	41.19	40.25	40.81	5092800
2000-03-30	40.81	41.00	39.75	40.25	5345500
2000-03-31	40.25	41.50	40.25	41.25	5285900
2000-04-03	41.25	41.88	41.06	41.81	4804900
2000-04-04	41.81	41.94	38.38	41.13	6954800
2000-04-05	40.75	40.75	39.25	40.00	5070800
2000-04-06	40.00	41.25	40.00	40.44	3566700
2000-04-07	40.50	41.38	40.50	41.00	3253500
2000-04-10	41.00	41.38	40.25	41.31	3616100
2000-04-11	41.75	42.50	41.75	42.50	6829900
2000-04-12	42.50	43.63	40.00	40.06	8300700
2000-04-13	40.06	40.75	39.25	39.25	5009900
2000-04-14	39.25	39.50	37.69	38.88	8136900
2000-04-17	38.75	38.75	37.06	38.75	6449000
2000-04-18	38.75	39.75	38.00	39.50	4217800
2000-04-19	40.00	41.50	40.00	40.94	8463400
2000-04-20	40.94	42.50	40.81	42.25	5365400
2000-04-24	41.44	41.44	40.13	40.25	3792300
2000-04-25	40.25	40.56	39.69	40.50	3698800
2000-04-26	40.75	42.50	40.75	42.38	5921600
2000-04-27	42.25	42.25	40.88	41.63	4611700
2000-04-28	42.25	43.63	42.25	43.63	11572900
2000-05-01	43.63	43.88	42.00	42.00	8798800
2000-05-02	42.00	43.06	40.31	43.00	9171100
2000-05-03	42.00	42.00	39.63	41.25	6425800
2000-05-04	41.25	41.94	39.38	39.69	7031200
2000-05-05	39.69	40.44	39.25	39.56	3424500
2000-05-08	39.56	41.13	39.56	40.56	3533900
2000-05-09	40.56	41.63	39.75	40.75	3361100
2000-05-10	40.75	41.75	40.50	41.06	6283900
2000-05-11	41.06	41.38	40.56	41.13	3289500
2000-05-12	41.13	41.38	40.06	40.81	3062700
2000-05-15	40.81	41.13	40.19	40.81	3839500
2000-05-16	41.25	42.63	41.25	42.19	5858600
2000-05-17	42.19	42.88	42.06	42.25	4034600
2000-05-18	42.25	42.81	41.00	41.19	4334300
2000-05-19	41.19	41.25	39.75	41.06	4401100
2000-05-22	41.06	41.50	40.00	40.88	4143800
2000-05-23	40.69	40.69	39.75	40.06	4167400
2000-05-24	40.06	40.81	38.19	39.31	4346400
2000-05-25	39.31	40.44	39.06	39.81	3866100
2000-05-26	39.81	40.19	39.25	39.88	3322700
2000-05-30	40.63	42.00	40.63	41.88	7247600
2000-05-31	41.88	42.44	41.63	42.19	5111000
2000-06-01	42.19	42.56	41.13	41.75	3845900
2000-06-02	41.75	42.00	40.25	40.44	5758100
2000-06-05	40.44	41.00	40.00	40.63	4162000
2000-06-06	40.63	41.56	40.44	40.88	3790100
2000-06-07	40.88	40.94	40.13	40.19	3328100
2000-06-08	40.19	41.13	40.13	40.44	3031900
2000-06-09	40.50	42.00	40.50	41.56	3963300
2000-06-12	41.56	41.69	40.38	40.72	3427600
2000-06-13	40.72	41.50	40.19	40.19	4932900
2000-06-14	40.44	41.06	40.44	40.75	2901400
2000-06-15	40.88	42.00	40.88	42.00	4165200
2000-06-16	42.00	42.25	41.06	41.19	4906400
2000-06-19	41.19	42.00	41.13	41.94	2675400
2000-06-20	41.94	42.06	41.56	41.75	3251400
2000-06-21	41.75	42.06	41.50	41.75	2892700
2000-06-22	41.75	41.81	41.06	41.50	2825700
2000-06-23	41.31	41.31	39.38	39.63	5444600
2000-06-26	39.63	40.50	39.56	40.50	3770400
2000-06-27	40.50	40.50	39.56	40.00	3331200
2000-06-28	40.00	40.19	38.63	39.16	3122600
2000-06-29	39.16	40.13	38.06	39.50	4736900
2000-06-30	39.44	39.44	37.75	38.81	6521300
2000-07-03	38.69	38.69	38.00	38.56	2292200
2000-07-05	38.56	38.88	37.88	38.06	4154500
2000-07-06	38.06	39.19	37.44	37.50	3820800
2000-07-07	37.50	38.13	36.50	38.00	9198100
2000-07-10	38.00	38.44	37.44	37.81	4069500
2000-07-11	37.75	37.75	36.00	36.00	3783200
2000-07-12	36.06	38.13	36.06	36.06	4097200
2000-07-13	36.25	37.69	36.25	37.13	5022500
2000-07-14	37.13	37.50	36.25	37.44	4055000
2000-07-17	37.44	37.44	36.13	36.56	4393800
2000-07-18	36.19	36.19	35.38	35.75	4634000
2000-07-19	36.44	37.56	36.44	37.00	5916700
2000-07-20	37.50	39.31	37.50	38.63	5399000
2000-07-21	38.63	38.69	37.19	37.44	3732300
2000-07-24	37.25	37.25	36.56	36.63	2940400
2000-07-25	36.63	37.63	36.31	37.50	3690900
2000-07-26	37.50	38.25	37.06	38.06	4645400
2000-07-27	38.06	38.50	37.56	38.00	2697100
2000-07-28	38.00	38.19	37.19	37.88	2479300
2000-07-31	38.00	38.75	38.00	38.56	4135700
2000-08-01	39.00	40.31	39.00	39.50	8239600
2000-08-02	39.56	40.19	39.56	40.13	4549800
2000-08-03	40.13	43.00	39.44	42.50	4391600
2000-08-04	42.50	42.81	40.94	42.44	14756900
2000-08-07	42.00	42.00	40.56	41.06	6054800
2000-08-08	41.38	42.13	41.38	41.38	4957300
2000-08-09	41.38	41.75	40.31	40.69	3604500
2000-08-10	40.69	40.75	39.56	40.50	3619900
2000-08-11	40.50	41.38	40.38	40.63	4870000
2000-08-14	40.63	41.00	40.38	40.94	2799900
2000-08-15	40.94	41.13	40.00	40.50	2877800
2000-08-16	40.38	40.38	39.25	39.88	2610200
2000-08-17	39.88	40.19	39.31	40.19	2325400
2000-08-18	40.00	40.00	38.75	39.13	4483600
2000-08-21	39.13	39.25	38.13	38.44	3027600
2000-08-22	38.44	38.44	37.69	37.94	3655200
2000-08-23	37.94	38.38	37.44	37.44	3260100
2000-08-24	37.63	38.38	37.63	37.88	5430100
2000-08-25	38.00	38.38	38.00	38.13	2197500
2000-08-28	38.13	38.44	37.75	38.06	3002200
2000-08-29	38.06	38.50	37.63	38.44	3560700
2000-08-30	38.44	38.88	38.13	38.38	3187000
2000-08-31	38.38	39.81	38.31	38.95	4437600
2000-09-01	38.95	39.38	38.13	39.00	1970300
2000-09-05	39.00	39.44	38.56	38.63	3218200
2000-09-06	38.81	40.00	38.81	40.00	4352900
2000-09-07	40.00	41.50	39.63	41.50	4127300
2000-09-08	40.69	40.69	39.69	40.25	3283500
2000-09-11	40.19	40.19	39.19	39.94	2467300
2000-09-12	39.75	39.75	38.56	38.63	3250500
2000-09-13	38.81	40.00	38.81	40.00	3516400
2000-09-14	39.44	39.44	38.50	39.38	3063300
2000-09-15	39.38	39.81	38.81	39.19	4940400
2000-09-18	39.06	39.06	38.00	38.44	2637500
2000-09-19	38.44	38.50	37.50	38.31	2982800
2000-09-20	38.31	38.44	37.00	37.19	4351500
2000-09-21	37.19	37.75	37.00	37.13	3069500
2000-09-22	37.13	37.81	36.81	37.44	3747600
2000-09-25	37.44	38.13	37.31	37.56	2592000
2000-09-26	37.56	38.19	37.50	37.69	3129600
2000-09-27	37.69	38.38	37.50	37.56	2598400
2000-09-28	37.75	39.44	37.75	38.81	4081700
2000-09-29	38.81	39.19	37.94	38.25	4780600
2000-10-02	38.50	39.88	38.50	39.50	3580900
2000-10-03	39.50	40.13	39.25	39.31	4659800
2000-10-04	39.63	40.19	39.63	39.88	4087700
2000-10-05	40.00	41.50	40.00	41.25	5528600
2000-10-06	41.25	41.31	39.88	40.69	4156300
2000-10-09	40.69	41.06	40.56	40.94	2991800
2000-10-10	41.13	41.94	41.13	41.38	4882700
2000-10-11	41.38	41.56	40.06	40.31	5195300
2000-10-12	40.25	40.25	38.75	39.00	5168200
2000-10-13	39.00	40.06	38.06	39.75	5734100
2000-10-16	39.13	39.13	37.50	38.25	5047100
2000-10-17	37.88	37.88	34.25	35.44	8274700
2000-10-18	35.44	35.94	33.50	35.50	9345600
2000-10-19	35.50	36.00	34.44	34.94	5480600
2000-10-20	34.94	37.19	34.31	36.38	5977000
2000-10-23	36.38	36.69	35.75	36.19	3557100
2000-10-24	36.19	36.81	35.56	36.19	4084200
2000-10-25	35.69	35.69	34.31	34.81	3694700
2000-10-26	34.81	35.50	34.56	35.13	5419300
2000-10-27	34.81	34.81	33.88	34.31	4505000
2000-10-30	34.31	36.31	33.81	34.88	4257300
2000-10-31	34.88	35.88	34.06	35.81	5217400
2000-11-01	35.81	37.00	34.81	36.63	5066600
2000-11-02	36.63	37.63	36.63	37.31	4346900
2000-11-03	37.31	38.25	37.00	38.06	4362800
2000-11-06	38.06	38.13	37.00	37.31	2889900
2000-11-07	37.19	37.19	36.50	37.13	2581600
2000-11-08	37.13	38.00	36.81	36.88	3817800
2000-11-09	33.50	33.50	30.81	31.13	25447000
2000-11-10	31.19	32.19	31.19	31.69	13279900
2000-11-13	31.31	31.31	30.00	30.44	11697500
2000-11-14	30.63	31.75	30.63	30.94	6912400
2000-11-15	31.13	32.50	31.13	31.81	6008900
2000-11-16	31.81	32.13	30.38	30.88	4070200
2000-11-17	30.88	31.19	29.69	30.19	6156100
2000-11-20	30.19	30.50	29.56	29.88	4849300
2000-11-21	29.50	29.50	28.56	29.38	5854800
2000-11-22	29.31	29.31	28.50	29.06	4906700
2000-11-24	29.06	29.94	28.56	29.75	3114500
2000-11-27	29.75	30.56	29.63	29.94	4870900
2000-11-28	29.94	30.44	29.56	29.88	4901000
2000-11-29	29.88	29.88	28.38	28.81	5031600
2000-11-30	28.81	29.19	27.88	28.94	5883000
2000-12-01	29.13	30.75	29.13	30.00	5504700
2000-12-04	29.88	29.88	29.19	29.44	4095900
2000-12-05	29.44	31.13	29.06	30.69	4989300
2000-12-06	31.13	32.00	31.13	31.44	5241700
2000-12-07	31.44	31.44	30.06	30.63	4078300
2000-12-08	30.63	31.31	30.44	30.94	2857200
2000-12-11	30.94	31.06	30.25	30.38	3194600
2000-12-12	30.38	30.56	29.75	30.31	5772700
2000-12-13	30.31	30.69	29.63	29.75	5044800
2000-12-14	29.75	29.88	28.63	29.00	7017000
2000-12-15	29.00	29.75	28.25	29.38	9131700
2000-12-18	29.38	29.94	28.81	29.31	5071200
2000-12-19	29.31	29.63	29.06	29.13	5856100
2000-12-20	27.75	27.75	26.81	27.06	9008500
2000-12-21	27.06	27.69	26.50	27.69	6337000
2000-12-22	27.44	27.44	26.00	26.44	7650700
2000-12-26	26.75	27.13	26.75	26.94	4816900
2000-12-27	26.94	28.56	26.94	28.31	8472400
2000-12-28	28.31	28.88	27.63	28.75	4650100
2000-12-29	28.75	29.13	28.44	28.94	4565400
2001-01-02	28.44	28.44	27.63	27.94	6456900
2001-01-03	28.00	31.38	28.00	31.06	10140200
2001-01-04	31.06	33.44	30.88	31.94	10358500
2001-01-05	31.94	32.63	31.31	31.50	6409700
2001-01-08	31.50	31.56	29.56	30.13	4998600
2001-01-09	30.13	31.00	29.88	30.13	4704400
2001-01-10	30.13	30.56	29.88	30.38	3316600
2001-01-11	30.38	31.38	29.31	29.50	5879200
2001-01-12	29.75	31.88	29.75	31.56	8240000
2001-01-16	31.81	33.25	31.81	33.06	6416900
2001-01-17	33.06	34.00	32.56	33.38	6256200
2001-01-18	33.38	33.44	32.06	33.13	4765100
2001-01-19	33.13	33.44	32.38	32.69	5009200
2001-01-22	31.31	31.31	30.50	31.13	6145200
2001-01-23	31.13	31.25	29.88	30.00	8072400
2001-01-24	30.00	31.06	29.88	30.50	8253000
2001-01-25	30.50	30.75	30.00	30.06	5787100
2001-01-26	29.94	29.94	29.31	29.81	8962300
2001-01-29	29.57	31.00	29.57	30.82	5144500
2001-01-30	30.82	31.30	29.95	30.90	4767100
2001-01-31	30.90	30.92	30.33	30.45	5046500
2001-02-01	30.45	31.70	30.26	31.50	5815300
2001-02-02	31.25	31.25	30.55	30.75	5229000
2001-02-05	30.75	30.80	29.81	30.43	5972100
2001-02-06	31.00	32.10	31.00	31.61	9137200
2001-02-07	31.61	32.85	31.00	31.00	8069800
2001-02-08	31.08	32.50	31.08	32.13	7039200
2001-02-09	32.13	32.13	31.25	31.95	4904200
2001-02-12	31.95	32.98	31.87	32.51	5335000
2001-02-13	32.51	32.90	31.30	31.50	6078500
2001-02-14	31.50	31.91	30.75	31.15	5403800
2001-02-15	31.25	32.50	31.25	32.41	4664000
2001-02-16	32.41	32.97	31.25	32.01	4680000
2001-02-20	32.01	32.10	31.13	31.15	4841800
2001-02-21	31.15	32.00	31.10	31.51	3806500
2001-02-22	31.51	31.70	30.60	31.00	5930100
2001-02-23	31.00	31.02	29.60	30.30	5696700
2001-02-26	30.30	31.40	29.90	31.40	4296000
2001-02-27	31.12	31.12	30.11	30.75	3935100
2001-02-28	30.75	31.24	30.26	30.95	3609400
2001-03-01	30.95	31.00	29.92	30.34	6256200
2001-03-02	30.20	30.20	28.68	29.99	6629600
2001-03-05	29.99	30.00	29.30	29.53	4265100
2001-03-06	29.53	29.90	29.10	29.73	7275300
2001-03-07	29.90	30.40	29.90	29.98	6064700
2001-03-08	29.98	30.37	29.75	29.85	4908500
2001-03-09	29.85	30.17	29.40	29.72	3545100
2001-03-12	29.39	29.39	27.00	27.51	7120500
2001-03-13	27.51	28.18	26.92	28.02	8451400
2001-03-14	28.02	28.05	26.30	27.09	5933500
2001-03-15	27.09	28.12	27.00	28.00	5189100
2001-03-16	27.99	27.99	27.06	27.52	8129700
2001-03-19	27.52	28.20	27.31	28.01	3816300
2001-03-20	28.01	28.23	26.64	26.91	4295600
2001-03-21	26.91	27.90	26.47	27.38	7395100
2001-03-22	27.38	27.50	26.06	26.97	8994300
2001-03-23	26.97	27.99	26.55	27.82	7411100
2001-03-26	27.82	28.50	27.25	27.92	5229500
2001-03-27	27.92	29.76	27.88	29.20	8110100
2001-03-28	28.51	28.51	27.49	28.36	9025800
2001-03-29	28.36	28.47	27.35	28.10	3481300
2001-03-30	28.10	28.85	27.63	28.60	3785400
2001-04-02	28.60	28.97	27.89	27.97	3934900
2001-04-03	27.73	27.73	26.47	27.10	7220800
2001-04-04	27.10	27.50	26.85	27.10	6294200
2001-04-05	27.17	28.29	27.17	28.08	5311300
2001-04-06	28.08	28.49	27.57	28.49	3970700
2001-04-09	28.49	28.90	28.05	28.60	3304500
2001-04-10	28.66	29.64	28.66	29.25	4673300
2001-04-11	29.25	29.25	28.32	28.63	4444400
2001-04-12	28.63	29.19	28.20	29.09	3071000
2001-04-16	29.09	29.65	28.91	29.16	3415000
2001-04-17	29.16	30.00	28.83	30.00	5031000
2001-04-18	30.00	31.98	29.70	31.90	7501600
2001-04-19	31.90	32.00	31.21	31.88	5192400
2001-04-20	31.67	31.67	30.51	31.36	5191600
2001-04-23	31.36	31.36	29.90	30.03	5630100
2001-04-24	29.99	29.99	28.58	28.58	6196400
2001-04-25	28.85	30.94	28.85	30.81	9034600
2001-04-26	31.00	31.97	31.00	31.52	6638300
2001-04-27	31.52	31.90	30.50	30.93	4720600
2001-04-30	30.93	31.45	30.25	30.25	3871000
2001-05-01	30.28	31.50	30.28	30.55	4124000
2001-05-02	30.70	31.85	30.70	31.25	3727100
2001-05-03	31.25	31.40	30.57	30.96	4034400
2001-05-04	30.96	31.00	30.30	30.91	2917900
2001-05-07	30.91	31.17	30.35	30.99	3019400
2001-05-08	30.98	30.98	30.36	30.56	2642800
2001-05-09	30.33	30.33	29.85	29.85	3482300
2001-05-10	30.23	31.25	30.23	31.08	5109400
2001-05-11	31.08	31.70	30.87	31.27	4276300
2001-05-14	31.27	31.68	30.75	30.95	2786100
2001-05-15	30.95	31.40	30.56	31.10	4648500
2001-05-16	31.10	32.50	30.30	32.06	7843100
2001-05-17	32.06	33.25	32.00	32.51	9390200
2001-05-18	32.51	32.68	32.12	32.60	7946800
2001-05-21	33.50	34.61	33.50	34.28	10560500
2001-05-22	34.28	34.80	33.66	34.50	6840300
2001-05-23	34.36	34.36	33.10	33.11	6057700
2001-05-24	33.11	33.93	33.10	33.30	5955800
2001-05-25	33.01	33.01	32.16	32.64	6342700
2001-05-29	32.64	32.85	32.00	32.62	4397400
2001-05-30	32.45	32.45	31.65	31.78	5617100
2001-05-31	31.78	32.05	31.34	31.62	4957900
2001-06-01	31.62	31.80	31.19	31.72	3494300
2001-06-04	31.72	31.75	31.21	31.62	2887500
2001-06-05	31.62	31.63	31.13	31.35	3650900
2001-06-06	31.36	31.88	31.36	31.60	4030000
2001-06-07	31.60	32.41	31.54	32.15	4842700
2001-06-08	32.15	32.25	31.39	31.85	2908800
2001-06-11	31.75	31.75	31.07	31.51	3109100
2001-06-12	31.51	31.73	30.68	31.49	3475900
2001-06-13	31.43	31.43	30.50	30.80	3455200
2001-06-14	30.80	30.82	29.65	29.86	4338500
2001-06-15	29.80	29.80	29.26	29.70	6573200
2001-06-18	29.55	29.55	28.90	29.03	6091500
2001-06-19	29.03	29.60	28.84	28.85	5268600
2001-06-20	28.85	29.54	28.30	29.25	5992400
2001-06-21	29.25	30.29	28.94	30.10	4515500
2001-06-22	30.00	30.00	28.75	29.19	6013500
2001-06-25	29.19	29.19	28.29	28.99	5889000
2001-06-26	28.98	28.98	27.95	28.25	6379500
2001-06-27	28.25	28.37	27.35	28.15	7924800
2001-06-28	28.15	28.89	28.10	28.34	5083500
2001-06-29	28.34	28.99	27.76	28.89	5380100
2001-07-02	28.89	29.02	28.07	28.74	4251500
2001-07-03	28.73	28.73	28.25	28.35	2810400
2001-07-05	28.35	28.67	28.10	28.19	3510400
2001-07-06	28.12	28.12	27.27	27.71	4467600
2001-07-09	27.71	28.15	27.41	27.69	3571100
2001-07-10	27.69	27.80	27.01	27.10	3965100
2001-07-11	27.10	28.20	27.10	28.00	8213200
2001-07-12	28.00	28.09	26.81	27.62	7199500
2001-07-13	27.62	28.30	27.53	28.19	7930500
2001-07-16	28.19	28.62	27.48	27.60	5704100
2001-07-17	27.60	28.30	27.42	28.30	5278900
2001-07-18	27.75	27.75	26.90	27.01	5766800
2001-07-19	27.01	27.75	26.77	27.15	6041600
2001-07-20	27.15	27.40	26.83	27.00	4407100
2001-07-23	27.00	27.28	26.76	26.88	4616700
2001-07-24	26.88	26.88	26.03	26.15	5155300
2001-07-25	26.15	26.65	26.07	26.47	6200100
2001-07-26	26.47	27.10	26.30	26.90	9245300
2001-07-27	26.90	27.35	26.83	27.03	4012900
2001-07-30	27.27	27.40	26.40	26.60	6459700
2001-07-31	26.62	26.84	26.18	26.35	7847800
2001-08-01	26.55	26.86	26.26	26.67	6558100
2001-08-02	27.05	27.17	26.40	26.50	7800900
2001-08-03	27.10	27.50	26.60	26.60	9503400
2001-08-06	26.70	27.02	26.62	26.83	5264900
2001-08-07	26.83	27.65	26.76	27.30	6004800
2001-08-08	27.27	27.39	26.81	27.02	5332500
2001-08-09	27.02	27.98	26.80	27.24	5390600
2001-08-10	27.05	27.52	26.87	27.40	4622300
2001-08-13	27.40	27.59	27.15	27.24	3473700
2001-08-14	27.24	27.48	27.01	27.08	3683400
2001-08-15	27.00	27.28	26.56	26.62	4881000
2001-08-16	26.50	26.55	26.15	26.45	7364800
2001-08-17	26.45	26.70	25.10	25.65	6784300
2001-08-20	25.70	25.98	25.50	25.90	4175300
2001-08-21	25.98	26.34	25.65	25.80	4071300
2001-08-22	25.80	26.39	25.62	26.11	3530900
2001-08-23	25.90	26.31	25.88	26.15	2925700
2001-08-24	26.17	26.85	26.05	26.65	3758500
2001-08-27	26.80	26.93	26.39	26.40	3232000
2001-08-28	26.40	26.63	25.65	25.76	3190200
2001-08-29	25.88	25.88	25.35	25.41	3378400
2001-08-30	25.36	25.65	24.42	24.63	5173900
2001-08-31	24.56	25.52	24.56	25.43	4038700
2001-09-04	25.10	26.05	25.00	25.71	5317400
2001-09-05	25.46	25.84	25.10	25.36	4642100
2001-09-06	25.02	25.40	24.23	24.49	6452900
2001-09-07	24.10	24.40	23.15	24.11	8694600
2001-09-10	23.50	23.99	23.25	23.58	7258300
2001-09-17	19.00	21.00	18.85	19.25	46233700
2001-09-18	19.99	20.00	17.75	18.40	23138800
2001-09-19	18.25	18.70	16.81	18.50	25063400
2001-09-20	17.90	18.33	15.50	16.98	61067600
2001-09-21	16.50	18.20	16.02	17.87	43719700
2001-09-24	18.00	18.50	17.51	17.90	23981900
2001-09-25	17.89	17.96	17.25	17.46	16670200
2001-09-26	17.90	17.91	17.30	17.44	13976100
2001-09-27	17.25	17.79	17.13	17.55	7717000
2001-09-28	18.00	18.80	17.76	18.62	12643300
2001-10-01	18.62	18.92	18.02	18.02	7765900
2001-10-02	18.15	19.00	18.10	19.00	9463700
2001-10-03	19.00	20.05	18.51	19.91	12921400
2001-10-04	19.98	20.23	19.30	19.30	12999800
2001-10-05	19.74	19.75	18.81	19.20	9314500
2001-10-08	19.20	19.31	18.41	18.71	5962400
2001-10-09	18.55	19.10	18.50	19.10	6523900
2001-10-10	18.80	19.48	18.64	19.30	6556200
2001-10-11	19.60	20.49	19.56	19.85	13421000
2001-10-12	19.40	19.89	19.10	19.61	8471300
2001-10-15	19.07	19.38	18.90	19.15	5421300
2001-10-16	19.40	19.59	18.85	19.16	6391200
2001-10-17	19.74	19.90	18.41	18.50	8920100
2001-10-18	18.50	18.52	17.81	17.90	6796000
2001-10-19	18.00	18.49	17.90	18.49	6819800
2001-10-22	18.26	18.66	18.11	18.55	8526700
2001-10-23	18.85	18.95	18.40	18.52	6733500
2001-10-24	18.55	18.85	18.35	18.44	5192400
2001-10-25	18.03	19.10	18.00	19.02	9054300
2001-10-26	18.75	19.39	18.54	18.71	5910200
2001-10-29	18.70	18.80	18.15	18.25	5914400
2001-10-30	18.35	18.80	18.01	18.16	7743700
2001-10-31	18.45	18.95	18.30	18.59	5836900
2001-11-01	18.64	19.09	18.46	18.83	5457000
2001-11-02	19.05	19.10	18.70	18.87	6837000
2001-11-05	19.25	19.50	19.00	19.16	7199400
2001-11-06	18.65	18.75	18.35	18.75	11172600
2001-11-07	18.50	18.58	18.28	18.46	9813900
2001-11-08	18.70	19.55	18.55	18.84	8286800
2001-11-09	18.20	19.10	18.05	18.95	11197100
2001-11-12	19.00	19.00	18.20	18.71	15801600
2001-11-13	18.95	19.48	18.91	19.10	11618400
2001-11-14	19.55	19.85	19.05	19.32	15518700
2001-11-15	19.25	20.39	19.00	20.30	13963300
2001-11-16	20.50	21.35	20.40	20.76	13760400
2001-11-19	21.25	21.62	21.02	21.50	17207700
2001-11-20	21.45	21.91	21.25	21.27	11736800
2001-11-21	21.28	21.32	20.41	20.85	6266800
2001-11-23	21.25	21.29	20.85	21.00	2934900
2001-11-26	21.15	21.50	21.01	21.39	5016000
2001-11-27	21.00	21.30	20.80	21.07	7813000
2001-11-28	21.00	21.00	20.16	20.21	5964200
2001-11-29	20.46	20.49	19.75	20.26	7157700
2001-11-30	20.52	20.75	20.15	20.47	6821300
2001-12-03	20.47	20.47	19.80	19.97	6927800
2001-12-04	20.10	20.15	19.50	20.00	8307900
2001-12-05	20.50	21.90	20.38	21.65	12897700
2001-12-06	21.90	22.62	21.50	22.54	11895100
2001-12-07	22.50	22.90	22.19	22.35	8431300
2001-12-10	22.00	22.35	21.30	21.63	7446200
2001-12-11	21.74	22.65	21.65	22.40	10177100
2001-12-12	22.40	22.59	22.01	22.24	7221800
2001-12-13	22.00	22.17	21.30	21.60	8051400
2001-12-14	21.30	21.49	20.37	20.97	9067400
2001-12-17	21.25	21.29	20.63	20.79	6074300
2001-12-18	21.00	21.23	20.70	20.97	12599600
2001-12-19	20.90	20.90	20.41	20.70	9170400
2001-12-20	20.71	20.95	20.51	20.55	6844100
2001-12-21	20.75	20.79	20.50	20.68	12297600
2001-12-24	20.95	20.95	20.44	20.65	2747600
2001-12-26	20.50	20.79	20.50	20.60	4214000
2001-12-27	20.75	21.00	20.56	21.00	6074400
2001-12-28	21.00	21.15	20.81	20.95	7368900
2001-12-31	20.95	21.25	20.55	20.72	7460600
2002-01-02	20.90	21.51	20.83	21.45	8593800
2002-01-03	22.10	22.20	21.90	22.12	12272800
2002-01-04	22.48	22.75	22.22	22.70	9596600
2002-01-07	22.95	23.60	22.81	23.25	13512800
2002-01-08	23.25	23.25	22.65	22.79	6261400
2002-01-09	22.87	22.89	21.65	21.80	9262700
2002-01-10	22.22	22.38	21.60	22.29	6130000
2002-01-11	21.85	22.34	21.73	21.87	5605200
2002-01-14	21.56	21.80	21.20	21.37	6346800
2002-01-15	21.45	21.62	21.18	21.48	6973100
2002-01-16	21.48	21.50	20.50	20.50	6882900
2002-01-17	20.85	21.34	20.76	21.24	6486200
2002-01-18	21.20	21.31	21.00	21.20	5599800
2002-01-22	21.40	21.48	20.99	21.11	5481900
2002-01-23	21.06	21.50	20.81	21.41	7353800
2002-01-24	21.70	21.91	20.80	21.20	7824600
2002-01-25	21.45	21.90	21.25	21.78	5519900
2002-01-28	22.60	22.60	21.80	22.14	5145900
2002-01-29	22.18	22.24	21.02	21.75	7600100
2002-01-30	21.25	21.75	20.02	21.40	10796000
2002-01-31	21.40	22.25	20.80	21.06	10197300
2002-02-01	22.45	22.60	21.85	22.45	15769900
2002-02-04	22.46	22.46	21.65	21.68	7596400
2002-02-05	21.50	21.98	21.45	21.80	6407800
2002-02-06	21.65	22.15	21.20	21.42	6859700
2002-02-07	21.63	22.59	21.53	22.55	10349100
2002-02-08	22.55	23.59	22.33	23.42	10021100
2002-02-11	23.26	24.04	23.11	23.95	7621600
2002-02-12	23.50	23.70	23.15	23.40	9672000
2002-02-13	23.25	24.00	23.07	23.87	7164000
2002-02-14	24.00	24.39	23.95	24.24	6835800
2002-02-15	24.19	24.30	23.76	23.90	6600900
2002-02-19	23.70	23.89	22.85	22.86	7493800
2002-02-20	23.20	24.44	23.05	24.33	10686200
2002-02-21	24.10	24.35	23.57	23.73	6293500
2002-02-22	23.49	24.25	23.27	23.67	4302100
2002-02-25	23.92	24.40	23.83	24.22	6400400
2002-02-26	24.47	24.60	23.58	23.89	6558900
2002-02-27	24.05	24.50	24.00	24.25	7817800
2002-02-28	23.75	23.76	22.86	23.00	15342400
2002-03-01	22.95	24.00	22.80	23.99	9286400
2002-03-04	24.00	24.00	23.25	23.56	9546100
2002-03-05	23.50	24.26	23.44	24.04	11404800
2002-03-06	24.00	24.16	23.79	24.15	8954600
2002-03-07	24.15	24.15	23.55	23.76	7876900
2002-03-08	24.00	24.10	23.36	23.75	10281200
2002-03-11	23.60	24.08	23.50	23.92	3620300
2002-03-12	23.82	23.97	23.44	23.71	5805000
2002-03-13	23.71	23.90	23.35	23.47	4067600
2002-03-14	23.39	23.55	23.18	23.50	5885600
2002-03-15	23.97	24.40	23.80	24.32	11325600
2002-03-18	24.48	25.00	24.19	24.51	7647500
2002-03-19	24.92	24.92	23.96	24.30	7397700
2002-03-20	24.15	24.38	23.82	24.00	5022200
2002-03-21	24.00	24.10	23.18	23.63	4487600
2002-03-22	23.65	23.74	23.26	23.45	3985300
2002-03-25	23.70	23.70	23.05	23.20	4577200
2002-03-26	23.05	23.65	22.65	22.86	7646500
2002-03-27	22.77	23.05	22.65	22.89	5259400
2002-03-28	23.15	23.28	22.86	23.08	5970600
2002-04-01	22.65	22.99	22.10	22.90	6208600
2002-04-02	22.80	22.90	22.50	22.76	4447700
2002-04-03	22.76	22.79	22.20	22.44	5632700
2002-04-04	22.44	22.78	22.25	22.56	4999500
2002-04-05	22.71	23.62	22.51	23.24	8022600
2002-04-08	22.75	23.18	22.73	23.12	5091200
2002-04-09	23.20	23.47	23.02	23.07	4507000
2002-04-10	23.45	24.24	23.25	24.05	10055300
2002-04-11	23.90	24.09	23.27	23.47	7603100
2002-04-12	23.48	24.05	23.40	24.00	4825600
2002-04-15	24.00	24.00	23.44	23.64	4099100
2002-04-16	24.10	24.14	23.77	23.90	5252600
2002-04-17	24.00	24.25	23.80	24.11	6523400
2002-04-18	24.13	24.47	23.25	24.40	10922900
2002-04-19	24.75	25.17	24.75	24.95	16700600
2002-04-22	25.00	25.14	24.48	24.54	5843000
2002-04-23	24.69	25.10	24.30	24.50	5435700
2002-04-24	24.70	25.00	24.50	24.52	6409300
2002-04-25	24.25	25.15	23.68	25.00	9076500
2002-04-26	24.50	24.87	23.77	24.10	10868500
2002-04-29	23.90	23.99	22.78	23.02	6460200
2002-04-30	23.02	23.50	22.75	23.18	7729800
2002-05-01	23.43	24.30	23.01	24.17	8258500
2002-05-02	24.45	24.70	23.78	24.03	5686300
2002-05-03	23.80	23.96	23.10	23.60	4612500
2002-05-06	23.37	23.58	22.89	22.89	3962300
2002-05-07	22.90	23.33	22.78	22.89	5251200
2002-05-08	23.00	23.90	22.95	23.83	5947400
2002-05-09	23.60	23.80	23.26	23.55	4672100
2002-05-10	23.55	23.55	23.05	23.15	4965200
2002-05-13	23.45	23.60	23.26	23.45	3488800
2002-05-14	24.00	24.49	23.80	24.40	6016000
2002-05-15	24.10	24.98	24.09	24.50	6396800
2002-05-16	24.65	24.72	24.29	24.53	4423900
2002-05-17	24.30	24.87	24.30	24.85	4327000
2002-05-20	24.60	24.65	24.16	24.43	3536300
2002-05-21	24.48	24.53	23.54	23.84	5890900
2002-05-22	23.75	23.80	23.07	23.45	6034600
2002-05-23	23.70	23.83	23.30	23.83	6720800
2002-05-24	23.95	23.98	23.36	23.56	3313700
2002-05-28	23.80	23.90	23.46	23.54	4617200
2002-05-29	23.55	23.65	22.85	23.05	6303600
2002-05-30	22.75	23.30	22.60	23.23	4974900
2002-05-31	23.00	23.42	22.80	22.91	5837600
2002-06-03	23.00	23.36	22.30	22.50	6965200
2002-06-04	22.25	22.45	21.99	22.24	9431300
2002-06-05	22.24	22.67	22.03	22.12	6765100
2002-06-06	22.40	22.40	21.54	21.70	5555700
2002-06-07	21.25	21.82	21.10	21.65	7598600
2002-06-10	21.75	22.29	21.55	21.98	5358100
2002-06-11	22.00	22.37	21.47	21.58	6577300
2002-06-12	21.54	21.65	20.00	21.15	11225900
2002-06-13	21.00	21.18	20.79	21.04	6885800
2002-06-14	20.50	21.20	19.70	21.03	6776500
2002-06-17	21.00	21.78	20.85	21.53	5298600
2002-06-18	21.75	22.19	21.52	21.95	5472100
2002-06-19	21.25	21.45	20.75	20.86	8429300
2002-06-20	20.75	20.76	19.49	19.56	11616600
2002-06-21	19.30	19.54	19.15	19.25	13151500
2002-06-24	19.25	19.50	18.80	19.00	14050000
2002-06-25	19.65	19.65	19.18	19.23	8578700
2002-06-26	18.65	19.19	18.60	19.02	9860700
2002-06-27	19.40	19.40	18.45	19.05	12608900
2002-06-28	18.80	18.98	18.49	18.90	14235200
2002-07-01	18.90	19.09	18.24	18.36	7781400
2002-07-02	18.17	18.70	17.60	18.50	11271900
2002-07-03	18.50	19.01	18.37	18.95	6177000
2002-07-05	19.10	20.00	19.05	19.79	3831200
2002-07-08	19.60	19.79	18.85	19.00	6560300
2002-07-09	19.00	19.37	18.69	18.76	6567300
2002-07-10	18.85	19.10	18.13	18.29	6326700
2002-07-11	18.00	18.70	17.81	18.70	7895800
2002-07-12	18.30	18.93	18.00	18.45	6005700
2002-07-15	18.05	18.26	17.28	17.98	9279800
2002-07-16	17.25	18.13	17.20	17.65	9162700
2002-07-17	18.05	18.26	17.70	18.14	7567200
2002-07-18	18.00	18.15	17.55	17.66	5516800
2002-07-19	17.02	17.20	16.37	16.64	10787300
2002-07-22	16.55	16.75	15.66	15.90	13368900
2002-07-23	15.95	16.30	15.33	15.63	13892800
2002-07-24	15.15	16.61	14.90	16.42	13016500
2002-07-25	16.43	17.00	15.50	16.53	10150200
2002-07-26	16.30	16.83	15.93	16.00	7580100
2002-07-29	16.50	17.45	16.32	17.35	10163600
2002-07-30	17.35	17.74	16.65	17.44	8850900
2002-07-31	17.60	17.73	17.00	17.73	7713800
2002-08-01	17.44	17.55	16.80	16.83	8540000
2002-08-02	15.16	15.31	14.90	15.31	30569800
2002-08-05	15.06	15.15	13.85	14.27	15677000
2002-08-06	14.70	14.97	14.31	14.38	12245500
2002-08-07	14.55	14.70	13.75	13.90	13860600
2002-08-08	13.95	14.85	13.48	14.50	19155400
2002-08-09	14.35	14.65	14.00	14.65	10692700
2002-08-12	14.60	14.61	13.95	14.23	9449700
2002-08-13	14.00	14.10	13.75	13.77	13952300
2002-08-14	13.80	14.58	13.52	14.50	16112800
2002-08-15	14.50	15.23	14.48	15.15	14920800
2002-08-16	15.40	16.22	15.08	15.86	14480000
2002-08-19	16.20	16.84	16.00	16.65	12892200
2002-08-20	16.65	16.74	16.22	16.45	7671400
2002-08-21	16.60	16.93	16.46	16.90	8372700
2002-08-22	16.92	17.45	16.80	17.37	7099400
2002-08-23	17.05	17.19	16.25	16.83	7034900
2002-08-26	16.83	16.88	16.21	16.67	7095100
2002-08-27	16.71	16.85	15.93	16.00	9055300
2002-08-28	15.95	15.95	15.25	15.40	7574000
2002-08-29	15.10	15.97	14.86	15.77	8698500
2002-08-30	15.80	15.95	15.52	15.68	4116800
2002-09-03	15.58	15.58	14.67	14.73	9157000
2002-09-04	14.98	15.23	14.73	15.04	6543500
2002-09-05	15.04	15.04	14.54	14.76	5498700
2002-09-06	14.97	15.52	14.91	15.36	6157600
2002-09-09	15.33	16.20	15.05	15.90	7142900
2002-09-10	15.90	16.32	15.78	16.25	6764400
2002-09-11	16.40	16.64	16.10	16.18	3700100
2002-09-12	16.10	16.10	15.37	15.50	5653700
2002-09-13	15.50	15.76	15.23	15.50	6533900
2002-09-16	15.50	15.91	15.33	15.82	6046400
2002-09-17	16.12	16.25	15.75	15.98	7243600
2002-09-18	15.66	16.00	15.36	15.74	8437900
2002-09-19	15.25	15.49	14.81	14.81	6543600
2002-09-20	14.95	15.29	14.85	15.24	9912500
2002-09-23	14.90	15.15	14.70	15.07	7184700
2002-09-24	14.65	15.20	14.59	14.75	12791400
2002-09-25	15.10	15.50	14.71	15.43	7936600
2002-09-26	15.47	15.98	15.24	15.90	8631300
2002-09-27	15.75	15.90	15.15	15.24	10869100
2002-09-30	15.05	15.39	14.60	15.14	11266500
2002-10-01	15.25	15.80	15.02	15.70	11005100
2002-10-02	15.70	16.70	15.53	16.25	15037800
2002-10-03	16.55	16.65	15.81	16.00	13201800
2002-10-04	16.05	16.20	14.76	15.05	14737800
2002-10-07	15.05	15.40	14.10	14.14	12466500
2002-10-08	14.15	14.95	13.90	14.65	11687300
2002-10-09	14.32	14.69	14.00	14.20	7873800
2002-10-10	14.30	15.43	13.99	15.22	9118000
2002-10-11	15.85	16.15	15.51	16.00	8839100
2002-10-14	15.35	16.23	15.34	16.08	7903100
2002-10-15	16.40	16.75	16.11	16.75	11453600
2002-10-16	16.40	16.67	16.06	16.40	8145600
2002-10-17	16.75	16.90	16.50	16.75	7801200
2002-10-18	16.25	16.77	15.91	16.75	8220400
2002-10-21	16.75	17.40	16.52	17.38	8738200
2002-10-22	17.20	17.49	16.64	17.11	8316200
2002-10-23	17.00	17.95	16.93	17.80	12575400
2002-10-24	17.95	18.11	17.13	17.40	11888200
2002-10-25	17.35	18.03	17.15	17.98	6925100
2002-10-28	18.00	18.15	17.20	17.38	7928200
2002-10-29	17.13	17.41	16.52	16.75	8264300
2002-10-30	16.75	17.08	16.65	16.83	6019700
2002-10-31	16.74	16.83	16.52	16.70	7332300
2002-11-01	16.75	17.10	16.53	17.03	6226400
2002-11-04	18.15	18.59	17.84	18.05	12492200
2002-11-05	18.20	18.75	18.13	18.63	7906700
2002-11-06	18.70	18.99	18.09	18.86	10279200
2002-11-07	18.70	18.85	17.95	18.26	9202500
2002-11-08	17.06	17.99	17.06	17.68	10558000
2002-11-11	17.60	17.70	17.10	17.37	4486600
2002-11-12	17.37	17.76	17.23	17.55	5514200
2002-11-13	17.54	18.00	17.06	17.90	6690600
2002-11-14	18.18	18.29	17.94	18.12	5661400
2002-11-15	18.25	18.69	17.95	18.53	5872900
2002-11-18	18.65	18.89	18.27	18.31	5262200
2002-11-19	18.20	18.46	18.00	18.18	4700600
2002-11-20	18.00	18.63	17.93	18.55	5082000
2002-11-21	18.55	19.65	18.45	19.55	8966900
2002-11-22	19.55	19.80	18.95	19.53	8434500
2002-11-25	19.55	20.10	19.43	19.64	7229900
2002-11-26	19.05	19.42	18.87	19.01	6817600
2002-11-27	19.45	20.20	19.32	19.89	7077300
2002-11-29	19.75	20.15	19.75	19.82	3888600
2002-12-02	19.90	20.24	19.15	19.39	8345200
2002-12-03	19.00	19.09	18.45	18.54	7201900
2002-12-04	17.44	17.90	16.85	17.68	17131000
2002-12-05	17.73	17.80	17.30	17.64	6378300
2002-12-06	17.25	17.44	16.85	17.17	9598700
2002-12-09	17.13	17.23	16.77	16.85	6183600
2002-12-10	16.65	17.18	16.50	17.04	9552000
2002-12-11	16.65	17.15	16.62	16.86	5383700
2002-12-12	16.72	17.05	16.54	16.87	5649900
2002-12-13	16.52	16.75	16.40	16.52	5997100
2002-12-16	16.65	17.05	16.55	16.88	5886000
2002-12-17	16.85	17.24	16.76	17.03	5328800
2002-12-18	17.04	17.04	16.40	16.53	7256300
2002-12-19	16.42	16.65	15.99	16.20	7133800
2002-12-20	16.55	16.70	16.21	16.46	7543000
2002-12-23	16.50	16.97	16.47	16.63	5711600
2002-12-24	16.30	16.64	16.30	16.41	2362300
2002-12-26	16.45	16.95	16.45	16.56	4118200
2002-12-27	16.40	16.67	15.94	16.01	5486800
2002-12-30	15.66	16.06	15.50	16.04	7547800
2002-12-31	15.95	16.45	15.82	16.31	5992400
2003-01-02	16.80	17.38	16.58	17.26	10394800
2003-01-03	17.26	17.45	17.08	17.36	4574100
2003-01-06	17.47	18.29	17.45	18.25	7845300
2003-01-07	18.20	18.37	18.00	18.05	6068100
2003-01-08	18.06	18.06	17.57	17.68	6328800
2003-01-09	17.80	18.30	17.76	18.08	7255900
2003-01-10	18.08	18.46	17.95	18.15	6678700
2003-01-13	18.40	18.54	18.15	18.30	5665700
2003-01-14	18.15	18.51	18.11	18.47	5396300
2003-01-15	18.30	18.45	17.78	17.99	7416800
2003-01-16	18.20	18.44	17.90	18.05	6095600
2003-01-17	18.05	18.28	17.71	17.80	6628200
2003-01-21	18.00	18.09	17.12	17.15	6370000
2003-01-22	17.15	17.64	17.04	17.32	6133300
2003-01-23	17.32	17.80	17.16	17.68	4414300
2003-01-24	17.60	17.60	16.67	17.10	8116800
2003-01-27	16.90	16.99	16.48	16.75	7996600
2003-01-28	16.80	16.98	16.58	16.85	6381300
2003-01-29	16.86	17.33	16.35	17.06	6895800
2003-01-30	17.06	17.06	16.25	16.35	6956300
2003-01-31	16.80	17.68	16.76	17.50	12261700
2003-02-03	17.66	17.80	17.31	17.45	6227400
2003-02-04	17.13	17.19	16.74	16.90	5522900
2003-02-05	17.05	17.29	16.61	16.90	5800900
2003-02-06	16.90	17.10	16.60	17.00	5049800
2003-02-07	16.70	16.98	16.28	16.35	6774800
2003-02-10	16.33	16.54	16.08	16.46	6129400
2003-02-11	16.50	16.80	16.28	16.48	6185400
2003-02-12	16.27	16.48	15.94	16.30	6417200
2003-02-13	16.15	16.31	15.88	16.13	7030900
2003-02-14	15.95	16.73	15.94	16.73	5329900
2003-02-18	16.85	17.30	16.77	17.30	5694000
2003-02-19	17.25	17.25	16.63	16.85	4277500
2003-02-20	16.77	17.02	16.65	16.85	4864100
2003-02-21	16.99	17.30	16.53	17.02	6486300
2003-02-24	16.88	16.94	16.55	16.61	5010500
2003-02-25	16.30	16.84	15.98	16.76	7450000
2003-02-26	16.60	16.81	16.44	16.67	5534500
2003-02-27	16.70	16.93	16.36	16.50	8395100
2003-02-28	16.75	17.10	16.63	17.06	11056600
2003-03-03	17.10	17.19	16.70	16.80	5744500
2003-03-04	16.80	16.80	16.00	16.05	10802300
2003-03-05	15.80	16.08	15.70	15.94	10108700
2003-03-06	15.79	15.89	15.51	15.66	7490700
2003-03-07	15.41	15.75	15.30	15.72	9641200
2003-03-10	15.50	15.58	15.10	15.18	5929300
2003-03-11	15.32	15.42	14.91	15.02	7409900
2003-03-12	15.01	15.24	14.84	15.18	6755800
2003-03-13	15.40	16.35	15.32	16.20	9399300
2003-03-14	16.28	16.52	16.05	16.42	8309600
2003-03-17	16.19	17.10	16.03	17.01	9544900
2003-03-18	17.01	17.18	16.41	16.58	8091000
2003-03-19	16.65	17.00	16.40	16.97	8952900
2003-03-20	16.57	17.22	16.25	17.14	11700900
2003-03-21	17.43	18.74	17.29	18.74	16519100
2003-03-24	17.91	18.01	17.32	17.40	12917600
2003-03-25	17.49	17.99	16.95	17.69	8662200
2003-03-26	17.85	17.91	17.44	17.63	9402500
2003-03-27	17.35	17.77	17.10	17.58	9523400
2003-03-28	17.58	17.87	17.37	17.69	7866000
2003-03-31	17.30	17.30	16.89	17.02	7673300
2003-04-01	17.02	17.25	16.95	17.11	8227200
2003-04-02	17.36	18.05	17.36	17.98	9198800
2003-04-03	18.00	18.07	17.62	17.65	7654900
2003-04-04	17.60	17.76	17.10	17.44	8592900
2003-04-07	18.00	18.30	17.57	17.74	6834200
2003-04-08	17.74	17.76	16.92	17.13	23972300
2003-04-09	17.20	17.38	17.07	17.10	20821800
2003-04-10	17.20	17.36	17.00	17.34	7189700
2003-04-11	17.50	17.97	17.50	17.84	12753300
2003-04-14	17.60	18.25	17.57	18.20	9596200
2003-04-15	18.05	18.33	17.90	18.31	8071200
2003-04-16	18.31	18.39	17.92	17.99	8570500
2003-04-17	17.99	18.41	17.95	18.40	5698300
2003-04-21	18.40	18.55	18.14	18.45	6292600
2003-04-22	18.25	19.00	18.17	18.87	9684600
2003-04-23	18.82	19.28	18.76	19.24	9086800
2003-04-24	18.95	18.99	18.45	18.65	6246200
2003-04-25	18.70	18.73	18.00	18.16	6984300
2003-04-28	18.27	18.54	18.23	18.45	7098400
2003-04-29	18.54	18.80	18.19	18.33	7238400
2003-04-30	18.40	18.70	18.17	18.66	8482100
2003-05-01	18.70	18.85	18.55	18.72	7810800
2003-05-02	18.72	18.99	17.70	18.89	11781600
2003-05-05	18.89	18.89	18.42	18.49	7626000
2003-05-06	18.49	18.69	18.32	18.46	8986300
2003-05-07	18.46	18.58	18.23	18.36	6461000
2003-05-08	18.26	18.40	18.05	18.17	7087200
2003-05-09	18.25	18.70	18.12	18.66	6949200
2003-05-12	18.66	19.08	18.34	19.04	7127100
2003-05-13	18.74	18.80	18.45	18.50	8465800
2003-05-14	18.76	18.76	18.15	18.30	9260400
2003-05-15	18.38	18.49	18.24	18.46	6800900
2003-05-16	18.23	18.50	18.23	18.44	7169900
2003-05-19	18.25	18.25	17.77	17.82	7426000
2003-05-20	17.90	18.10	17.61	17.85	8025300
2003-05-21	18.30	18.35	17.45	17.88	8803000
2003-05-22	17.95	18.38	17.92	18.12	10285000
2003-05-23	18.25	18.35	18.20	18.24	6043800
2003-05-27	18.16	18.94	18.15	18.87	11568300
2003-05-28	19.00	19.52	18.90	19.44	14761500
2003-05-29	19.85	19.85	19.18	19.28	12569100
2003-05-30	19.35	19.82	19.30	19.65	7989400
2003-06-02	19.90	20.18	19.82	20.07	15650800
2003-06-03	20.00	20.09	19.66	19.76	8547600
2003-06-04	20.00	20.88	20.00	20.73	14752000
2003-06-05	20.50	21.09	20.41	20.94	10702300
2003-06-06	21.05	21.55	21.05	21.28	14613800
2003-06-09	21.25	21.28	20.10	20.32	11290000
2003-06-10	20.57	20.71	20.45	20.62	6216700
2003-06-11	20.85	20.85	19.85	20.80	6487100
2003-06-12	20.75	20.90	20.30	20.80	8480300
2003-06-13	20.95	20.96	20.14	20.35	6954000
2003-06-16	20.34	20.78	20.28	20.67	7213100
2003-06-17	20.98	21.23	20.67	21.14	8905100
2003-06-18	21.00	21.04	20.46	20.61	9510900
2003-06-19	20.68	20.69	20.02	20.09	8203600
2003-06-20	20.39	20.53	20.17	20.33	9926300
2003-06-23	20.18	20.33	19.64	19.86	8677100
2003-06-24	19.86	19.93	19.49	19.63	7793800
2003-06-25	19.71	19.75	19.00	19.11	13389300
2003-06-26	19.14	19.47	18.85	19.40	8136400
2003-06-27	19.55	19.68	19.23	19.34	6537000
2003-06-30	20.00	20.17	19.54	19.75	14631200
2003-07-01	19.76	19.94	19.40	19.89	8337600
2003-07-02	20.00	20.28	19.86	20.21	9219800
2003-07-03	19.96	20.57	19.93	20.07	5126700
2003-07-07	20.25	20.70	20.20	20.58	6759400
2003-07-08	20.27	21.07	20.27	20.60	12555100
2003-07-09	20.47	21.13	20.44	20.92	9851000
2003-07-10	20.61	20.77	20.41	20.56	7408400
2003-07-11	20.56	20.88	20.56	20.84	5183900
2003-07-14	20.95	21.55	20.95	21.31	10286400
2003-07-15	21.60	21.62	21.18	21.35	10770800
2003-07-16	21.44	21.45	20.98	21.05	6765500
2003-07-17	21.05	21.15	20.71	20.82	5822900
2003-07-18	20.97	21.05	20.74	21.01	5509700
2003-07-21	20.80	20.84	20.26	20.41	6893000
2003-07-22	20.50	21.04	20.35	20.82	7260700
2003-07-23	20.83	20.92	20.30	20.61	5832300
2003-07-24	20.85	21.24	20.66	20.85	7398900
2003-07-25	20.97	21.33	20.81	21.29	7635000
2003-07-28	21.70	22.17	21.63	21.91	13400700
2003-07-29	21.99	22.23	21.82	22.05	8385800
2003-07-30	22.05	22.11	21.63	21.69	7845300
2003-07-31	22.00	22.11	21.70	21.92	8560700
2003-08-01	22.38	23.80	22.38	22.52	15558400
2003-08-04	22.39	22.55	21.83	22.11	8034300
2003-08-05	22.10	22.10	21.51	21.55	6710200
2003-08-06	21.55	21.75	21.32	21.41	6941700
2003-08-07	21.51	21.80	21.35	21.65	6915900
2003-08-08	21.72	21.85	21.57	21.84	5846800
2003-08-11	21.84	22.09	21.80	22.05	6624500
2003-08-12	22.07	22.49	22.00	22.45	6865900
2003-08-13	22.49	22.54	22.20	22.50	5638900
2003-08-14	22.50	22.69	22.18	22.56	6337500
2003-08-15	22.63	22.63	22.35	22.45	2994200
2003-08-18	22.48	22.53	22.37	22.40	7170100
2003-08-19	22.40	22.45	21.95	22.23	7944400
2003-08-20	21.80	22.09	21.76	21.98	7078500
2003-08-21	21.97	22.01	21.44	21.60	13608100
2003-08-22	21.75	21.80	21.31	21.41	9630200
2003-08-25	21.20	21.33	21.10	21.25	6089700
2003-08-26	21.13	21.24	20.85	20.85	10988500
2003-08-27	20.86	20.94	20.64	20.72	10554300
2003-08-28	20.80	20.83	20.15	20.30	15829000
2003-08-29	20.32	20.70	20.22	20.50	9147900
2003-09-02	20.73	21.04	20.56	20.95	11995500
2003-09-03	21.20	21.47	20.83	21.32	11435000
2003-09-04	21.18	21.49	21.17	21.46	8279500
2003-09-05	21.43	21.54	21.13	21.19	7477700
2003-09-08	21.12	21.40	20.98	21.36	6896500
2003-09-09	20.95	21.21	20.93	21.18	6470500
2003-09-10	20.87	20.94	20.46	20.60	9600600
2003-09-11	20.56	20.79	20.48	20.68	6457200
2003-09-12	20.43	20.44	20.07	20.24	9243400
2003-09-15	20.00	20.45	20.00	20.10	11409800
2003-09-16	20.20	20.50	20.05	20.44	11267000
2003-09-17	20.36	20.55	20.20	20.27	7753400
2003-09-18	20.30	20.45	20.09	20.45	7856900
2003-09-19	20.35	20.50	20.21	20.48	8816400
2003-09-22	20.15	20.23	19.87	20.01	10161400
2003-09-23	20.12	20.30	20.02	20.20	8752000
2003-09-24	20.13	20.16	19.78	19.81	9611300
2003-09-25	20.32	20.65	20.15	20.31	13887200
2003-09-26	20.33	20.40	19.97	20.08	7860300
2003-09-29	20.02	20.30	19.84	20.28	6973400
2003-09-30	20.15	20.48	19.86	20.17	12351700
2003-10-01	20.42	20.85	20.36	20.83	11239900
2003-10-02	20.83	21.00	20.66	20.94	7489100
2003-10-03	21.30	21.65	21.25	21.28	10363300
2003-10-06	21.25	21.40	21.01	21.19	4930600
2003-10-07	21.07	21.59	21.01	21.56	8102500
2003-10-08	21.63	21.68	21.31	21.46	5562600
2003-10-09	21.95	22.09	21.55	21.88	10000600
2003-10-10	21.60	21.80	21.53	21.66	5909100
2003-10-13	21.75	21.88	21.38	21.50	7324300
2003-10-14	21.46	22.06	21.41	21.95	7273100
2003-10-15	21.95	22.00	21.65	21.75	6454100
2003-10-16	21.65	21.94	21.65	21.90	4399800
2003-10-17	21.98	21.99	21.53	21.58	5499200
2003-10-20	21.70	21.71	21.38	21.55	4867000
2003-10-21	21.70	21.90	21.51	21.79	6323600
2003-10-22	21.70	21.88	21.52	21.62	5671400
2003-10-23	21.62	21.85	21.52	21.85	4592800
2003-10-24	21.85	21.85	21.51	21.80	4635300
2003-10-27	21.84	22.33	21.82	22.14	7698900
2003-10-28	22.30	22.60	22.20	22.54	9186700
2003-10-29	22.54	22.84	22.33	22.77	6461500
2003-10-30	22.85	22.95	22.40	22.88	6159600
2003-10-31	22.85	22.88	22.40	22.64	5901100
2003-11-03	22.85	22.99	22.70	22.92	6522300
2003-11-04	22.80	23.00	22.59	22.75	5965100
2003-11-05	22.75	23.07	22.60	23.02	5601400
2003-11-06	22.90	23.44	22.50	23.40	7341700
2003-11-07	23.45	23.76	23.29	23.40	7811000
2003-11-10	23.30	23.41	23.10	23.15	4033900
2003-11-11	23.05	23.22	23.01	23.12	3629700
2003-11-12	23.12	23.38	23.03	23.34	6484300
2003-11-13	23.40	23.43	23.23	23.32	6186900
2003-11-14	23.27	23.38	22.92	23.07	4784700
2003-11-17	22.81	23.15	22.65	23.03	7503500
2003-11-18	23.15	23.15	22.49	22.52	8070100
2003-11-19	22.75	22.88	22.59	22.79	5721800
2003-11-20	22.57	23.08	22.57	22.68	7983900
2003-11-21	22.74	22.78	22.38	22.58	10239000
2003-11-24	22.62	22.85	22.55	22.83	7157700
2003-11-25	22.80	23.24	22.72	22.99	5621700
2003-11-26	23.20	23.20	22.90	23.08	4692600
2003-11-28	23.07	23.14	23.01	23.09	1950500
2003-12-01	23.09	23.34	22.96	23.17	12328600
2003-12-02	22.85	23.05	22.44	22.58	14158600
2003-12-03	22.56	22.60	21.79	21.85	17009500
2003-12-04	22.01	22.20	21.90	22.20	10684600
2003-12-05	22.00	22.03	21.56	21.67	9475300
2003-12-08	21.60	21.79	21.60	21.77	6636000
2003-12-09	21.98	22.35	21.92	22.30	13356400
2003-12-10	22.15	22.71	22.03	22.41	13007300
2003-12-11	22.38	22.71	22.27	22.65	7480200
2003-12-12	22.64	22.91	22.57	22.82	6203100
2003-12-15	22.98	23.08	22.66	22.83	7719000
2003-12-16	22.89	23.05	22.85	22.95	5858400
2003-12-17	22.88	22.94	22.69	22.94	4550700
2003-12-18	22.94	23.18	22.87	23.14	4374900
2003-12-19	22.68	23.26	22.68	23.23	8991300
2003-12-22	23.07	23.45	22.95	23.45	7730400
2003-12-23	23.35	23.49	23.26	23.46	5577800
2003-12-24	23.33	23.45	23.26	23.37	4193800
2003-12-26	23.37	23.46	23.15	23.21	2614900
2003-12-29	23.16	23.50	23.16	23.48	4609400
2003-12-30	23.43	23.56	23.26	23.30	4035600
2003-12-31	23.31	23.45	23.19	23.33	4677200
2004-01-02	23.49	23.92	23.46	23.67	6664800
2004-01-05	23.67	24.20	23.61	24.14	10366800
2004-01-06	24.00	24.27	24.00	24.20	9458500
2004-01-07	24.48	24.64	24.26	24.60	9747400
2004-01-08	24.60	24.98	24.55	24.96	9572100
2004-01-09	24.75	24.99	24.71	24.87	7410800
2004-01-12	24.78	24.95	24.60	24.88	6435900
2004-01-13	24.81	24.99	24.60	24.68	11830900
2004-01-14	24.88	25.03	24.69	24.90	12858900
2004-01-15	24.93	25.08	24.71	24.82	8908400
2004-01-16	24.93	24.94	24.77	24.85	8023600
2004-01-20	24.80	24.84	24.31	24.47	8878800
2004-01-21	24.31	24.60	24.26	24.58	7185600
2004-01-22	24.58	24.79	24.48	24.70	4828200
2004-01-23	24.70	24.84	23.75	24.05	9965300
2004-01-26	23.92	24.44	23.92	24.40	5972900
2004-01-27	24.43	24.48	24.07	24.16	4718500
2004-01-28	24.07	24.13	23.51	23.67	7306500
2004-01-29	23.80	24.65	22.98	24.45	15418200
2004-01-30	23.72	24.18	23.70	24.00	17033000
2004-02-02	23.80	24.03	23.60	23.80	9242300
2004-02-03	23.43	23.88	23.10	23.26	10004600
2004-02-04	23.06	23.72	23.05	23.19	8963500
2004-02-05	23.30	23.52	23.14	23.20	7344900
2004-02-06	23.10	23.53	22.90	23.35	10002400
2004-02-09	23.35	23.98	23.28	23.77	10311600
2004-02-10	23.85	24.30	23.75	24.08	7287000
2004-02-11	27.92	28.00	27.27	27.60	115014800
2004-02-12	27.95	28.41	27.61	28.00	57864600
2004-02-13	27.60	27.75	26.85	26.92	42695100
2004-02-17	27.40	27.51	26.49	26.90	28275500
2004-02-18	26.80	26.86	26.56	26.71	11572900
2004-02-19	27.00	27.05	26.70	27.00	9837000
2004-02-20	26.99	26.99	26.39	26.55	12971100
2004-02-23	26.55	26.75	26.02	26.75	13472900
2004-02-24	26.39	26.43	25.80	25.96	15608700
2004-02-25	26.00	26.39	25.91	26.30	11904100
2004-02-26	26.55	26.98	26.43	26.73	11276200
2004-02-27	26.88	26.88	26.52	26.53	9827600
2004-03-01	26.80	27.04	26.64	26.87	10459400
2004-03-02	26.70	27.05	26.70	26.76	8413300
2004-03-03	26.70	26.90	26.58	26.65	10475600
2004-03-04	26.66	26.99	26.66	26.80	7565800
2004-03-05	26.76	26.85	26.41	26.48	8450700
2004-03-08	26.55	26.65	26.20	26.24	6685200
2004-03-09	26.24	26.41	25.98	26.23	8829100
2004-03-10	26.15	26.26	25.42	25.45	13483400
2004-03-11	25.45	25.52	24.75	24.95	12909600
2004-03-12	25.18	26.10	24.90	26.10	15424300
2004-03-15	25.40	25.49	25.10	25.33	11095500
2004-03-16	25.35	25.50	25.22	25.40	9406200
2004-03-17	25.46	25.95	25.36	25.80	6519000
2004-03-18	25.85	26.06	25.58	25.73	7316400
2004-03-19	25.74	25.94	25.35	25.39	8026000
2004-03-22	25.10	25.27	24.87	24.90	8531900
2004-03-23	25.10	25.35	24.91	25.10	7438100
2004-03-24	25.10	25.10	24.55	24.77	8574000
2004-03-25	24.98	25.16	24.81	25.05	7039700
2004-03-26	25.00	25.24	24.91	25.10	5279700
2004-03-29	25.15	25.27	25.06	25.20	4675300
2004-03-30	25.15	25.23	25.05	25.18	4707100
2004-03-31	25.23	25.26	24.90	24.99	8140100
2004-04-01	25.10	25.38	24.29	25.35	8237700
2004-04-02	25.88	25.99	25.55	25.95	8958200
2004-04-05	25.82	26.58	25.71	26.50	8077300
2004-04-06	26.30	26.65	26.23	26.59	6718900
2004-04-07	26.34	26.47	26.01	26.01	6316900
2004-04-08	26.49	26.49	25.92	26.25	4064800
2004-04-12	25.85	25.90	25.51	25.70	6422800
2004-04-13	25.65	25.74	24.96	25.00	9900300
2004-04-14	24.90	25.14	24.80	25.00	9417500
2004-04-15	25.15	25.18	24.63	24.70	7600400
2004-04-16	24.70	24.90	24.43	24.90	11696800
2004-04-19	24.62	25.09	24.59	24.96	5788600
2004-04-20	25.06	25.29	24.74	24.80	8353200
2004-04-21	24.70	25.04	24.65	25.00	8257900
2004-04-22	25.10	25.25	24.88	24.88	7372300
2004-04-23	24.88	24.94	24.56	24.65	8000800
2004-04-26	24.72	24.86	24.10	24.38	9034500
2004-04-27	24.50	24.54	24.18	24.18	9516400
2004-04-28	23.75	23.95	23.60	23.95	28065000
2004-04-29	24.20	24.40	23.68	23.70	16873900
2004-04-30	23.70	23.75	22.90	23.03	16767900
2004-05-03	23.18	23.25	22.95	23.13	9284200
2004-05-04	22.95	23.26	22.86	23.02	10685000
2004-05-05	23.00	23.36	22.85	23.00	9992100
2004-05-06	22.81	22.97	22.47	22.75	9333900
2004-05-07	22.55	22.92	22.33	22.45	7735900
2004-05-10	22.11	22.60	21.39	22.10	11884400
2004-05-11	22.60	23.20	22.59	22.98	14218000
2004-05-12	22.99	23.20	22.65	23.00	10011200
2004-05-13	23.38	23.58	23.10	23.30	17814900
2004-05-14	23.35	23.45	23.06	23.24	7008100
2004-05-17	22.95	22.99	22.69	22.90	6568800
2004-05-18	23.09	23.30	22.84	22.84	5165400
2004-05-19	23.08	23.41	22.85	23.00	7980300
2004-05-20	22.91	23.18	22.86	23.05	4194100
2004-05-21	23.20	23.36	22.68	22.68	6958400
2004-05-24	22.90	23.25	22.82	23.20	5898400
2004-05-25	23.20	23.75	23.03	23.75	5332200
2004-05-26	23.66	23.85	23.53	23.66	5397000
2004-05-27	23.85	23.93	23.61	23.71	5726500
2004-05-28	23.80	23.87	23.47	23.47	3827600
2004-06-01	23.80	23.94	23.43	23.84	7237100
2004-06-02	23.95	24.45	23.38	24.42	8635300
2004-06-03	24.25	24.52	23.96	23.97	6421600
2004-06-04	24.15	24.38	24.01	24.06	4849200
2004-06-07	24.25	24.52	23.98	24.40	6489800
2004-06-08	24.45	24.61	24.33	24.60	5886600
2004-06-09	24.60	24.87	24.47	24.58	7154800
2004-06-10	24.52	24.85	24.51	24.72	5527100
2004-06-14	24.55	24.79	24.53	24.72	7287100
2004-06-15	24.72	24.90	24.58	24.70	6056100
2004-06-16	24.65	24.94	24.56	24.87	6071800
2004-06-17	24.77	25.00	24.70	24.86	4830200
2004-06-18	24.87	25.02	24.73	25.02	7229400
2004-06-21	24.90	25.01	24.77	24.95	6280400
2004-06-22	24.77	24.95	24.75	24.92	6669100
2004-06-23	24.81	24.95	24.30	24.65	8355100
2004-06-24	24.70	25.43	24.56	25.34	17692400
2004-06-25	25.20	25.42	25.09	25.18	7687700
2004-06-28	25.19	25.57	25.13	25.24	5359500
2004-06-29	25.25	25.57	25.16	25.49	5231400
2004-06-30	25.50	25.60	25.34	25.49	6167400
2004-07-01	25.34	25.50	25.11	25.28	5999400
2004-07-02	25.35	25.42	25.14	25.27	4202900
2004-07-06	25.27	25.27	24.68	24.70	5825800
2004-07-07	24.75	24.87	24.70	24.73	4419200
2004-07-08	24.65	24.75	24.34	24.35	4831300
2004-07-09	24.60	24.65	24.32	24.60	5731100
2004-07-12	24.57	24.73	24.30	24.35	5817700
2004-07-13	24.15	24.46	24.15	24.23	3751000
2004-07-14	24.07	24.40	24.02	24.19	4365400
2004-07-15	24.15	24.22	23.86	23.87	4457400
2004-07-16	24.09	24.09	23.41	23.45	6817100
2004-07-19	23.40	23.57	23.10	23.49	7520900
2004-07-20	23.43	23.94	23.40	23.90	7046600
2004-07-21	23.90	23.94	23.20	23.64	5933400
2004-07-22	23.15	23.45	22.95	23.31	6814000
2004-07-23	23.28	23.43	22.88	22.96	5917900
2004-07-26	22.95	23.14	22.69	22.85	5225000
2004-07-27	22.95	23.09	22.84	22.95	5800000
2004-07-28	22.90	23.12	22.57	22.84	5604100
2004-07-29	22.90	23.22	22.90	23.00	4064800
2004-07-30	22.90	23.15	22.81	23.09	4763000
2004-08-02	23.10	23.18	22.90	23.10	5149800
2004-08-03	23.02	23.08	22.69	22.77	4747000
2004-08-04	22.60	22.82	22.35	22.49	6673100
2004-08-05	22.65	22.75	22.25	22.28	6058000
2004-08-06	22.03	22.25	21.85	21.99	6222900
2004-08-09	21.99	22.17	21.84	21.94	5185700
2004-08-10	21.98	22.59	21.95	22.44	9201200
2004-08-11	22.22	22.22	21.52	21.78	11856100
2004-08-12	21.50	21.59	21.00	21.21	12870600
2004-08-13	21.15	21.40	20.88	20.89	10713700
2004-08-16	21.00	21.74	20.96	21.55	11317100
2004-08-17	21.55	22.07	21.55	21.98	6734700
2004-08-18	21.95	22.33	21.75	22.26	4710200
2004-08-19	22.20	22.42	22.12	22.40	4927200
2004-08-20	22.25	22.51	22.23	22.44	6411700
2004-08-23	22.35	22.63	22.15	22.17	4098900
2004-08-24	22.40	22.60	22.20	22.31	5215900
2004-08-25	22.21	22.69	22.21	22.50	4810200
2004-08-26	22.57	22.78	22.48	22.68	2850300
2004-08-27	22.60	22.75	22.39	22.66	3693100
2004-08-30	22.50	22.64	22.38	22.40	3664700
2004-08-31	22.53	22.59	22.33	22.45	5032300
2004-09-01	22.46	22.53	22.29	22.48	4607600
2004-09-02	22.35	22.58	22.23	22.54	5030800
2004-09-03	22.50	22.69	22.30	22.37	4204900
2004-09-07	22.36	22.79	22.36	22.69	5628400
2004-09-08	22.86	23.08	22.77	22.89	6147500
2004-09-09	22.88	23.04	22.81	22.86	5923600
2004-09-10	23.02	23.39	22.90	23.16	6425700
2004-09-13	23.21	23.48	23.20	23.32	4170600
2004-09-14	23.32	23.38	23.00	23.25	6628800
2004-09-15	23.25	23.30	22.93	23.01	6417800
2004-09-16	22.93	23.58	22.93	23.40	4998000
2004-09-17	23.65	23.65	23.39	23.42	5643600
2004-09-20	23.26	23.43	23.00	23.13	6084100
2004-09-21	23.30	23.42	23.00	23.41	5150400
2004-09-22	23.28	23.50	23.21	23.30	4600600
2004-09-23	23.20	23.49	23.16	23.26	5308200
2004-09-24	23.20	23.59	23.20	23.46	3902600
2004-09-27	23.26	23.35	23.11	23.17	4753400
2004-09-28	23.15	23.27	22.35	22.60	12980300
2004-09-29	22.61	22.80	22.00	22.80	11322800
2004-09-30	22.55	22.76	22.39	22.55	8976200
2004-10-01	22.56	23.17	22.51	23.08	5928300
2004-10-04	23.74	23.74	23.19	23.54	7167000
2004-10-05	23.58	23.99	23.52	23.88	8016000
2004-10-06	23.97	24.35	23.78	24.34	9092800
2004-10-07	24.37	24.96	24.28	24.75	13664000
2004-10-08	24.75	25.05	24.56	24.85	10088300
2004-10-11	24.85	25.01	24.78	24.90	5452500
2004-10-12	24.65	24.86	24.58	24.84	9378700
2004-10-13	24.83	25.10	24.83	25.01	9791900
2004-10-14	25.01	25.03	24.67	24.85	8782700
2004-10-15	24.82	25.01	24.60	24.91	8656600
2004-10-18	25.00	25.15	24.98	25.08	6513700
2004-10-19	25.05	25.11	24.81	24.89	6223100
2004-10-20	24.78	24.90	24.63	24.74	5511100
2004-10-21	24.72	25.30	24.50	25.30	7853700
2004-10-22	25.10	25.13	24.55	24.62	5752800
2004-10-25	24.41	24.60	24.27	24.59	5721200
2004-10-26	24.50	24.93	24.36	24.87	5898500
2004-10-27	24.76	24.98	24.50	24.97	5200500
2004-10-28	24.97	25.20	24.78	25.12	4898100
2004-10-29	25.00	25.26	24.90	25.22	6277000
2004-11-01	25.13	25.42	24.79	25.23	5299900
2004-11-02	24.97	25.86	24.97	25.46	8331700
2004-11-03	25.90	25.93	25.46	25.64	5950700
2004-11-04	25.73	26.39	25.68	26.32	6784700
2004-11-05	26.32	26.67	26.15	26.43	7204200
2004-11-08	26.15	26.30	25.96	26.04	5497000
2004-11-09	26.00	26.49	26.00	26.27	5793600
2004-11-10	26.40	26.86	26.36	26.66	7832300
2004-11-11	26.80	26.80	26.35	26.59	6533700
2004-11-12	26.55	26.96	26.47	26.80	5106500
2004-11-15	26.86	26.97	26.63	26.73	4905100
2004-11-16	26.55	26.76	26.42	26.53	5893900
2004-11-17	26.55	26.88	26.47	26.56	6141000
2004-11-18	26.47	26.69	26.32	26.37	5984300
2004-11-19	26.90	27.08	26.50	26.66	9172600
2004-11-22	26.68	27.22	26.50	27.19	6604700
2004-11-23	27.20	27.37	27.11	27.32	6086900
2004-11-24	27.40	27.45	27.21	27.34	3350400
2004-11-26	27.23	27.34	26.90	27.12	1467400
2004-11-29	27.34	27.44	26.70	27.06	5587900
2004-11-30	26.98	27.25	26.88	26.88	4903400
2004-12-01	26.97	27.78	26.96	27.68	7880300
2004-12-02	27.68	27.99	27.61	27.62	5841400
2004-12-03	27.52	27.75	27.28	27.37	5511700
2004-12-06	27.37	27.50	27.20	27.32	3846300
2004-12-07	27.24	27.48	26.99	27.10	5888900
2004-12-08	27.07	27.20	26.68	27.20	6196900
2004-12-09	27.20	27.64	27.15	27.62	7343500
2004-12-10	27.01	27.98	27.01	27.63	4007000
2004-12-13	27.64	27.79	27.59	27.73	5051900
2004-12-14	27.73	27.74	27.58	27.66	5453600
2004-12-15	27.50	27.71	27.48	27.60	6841500
2004-12-16	27.60	27.86	27.43	27.55	6046200
2004-12-17	27.56	27.75	27.35	27.37	8063600
2004-12-20	27.43	27.63	27.23	27.42	4551900
2004-12-21	27.37	27.65	27.29	27.48	4323000
2004-12-22	27.57	27.65	27.38	27.63	4236500
2004-12-23	27.56	27.68	27.52	27.59	2901000
2004-12-27	27.66	27.85	27.59	27.75	2907200
2004-12-28	27.77	27.99	27.69	27.99	3306800
2004-12-29	27.88	27.98	27.82	27.95	3549100
2004-12-30	27.98	28.03	27.88	27.88	3895700
2004-12-31	27.98	28.00	27.76	27.80	2418700
2005-01-03	27.81	28.26	27.81	27.85	5622000
2005-01-04	28.22	28.22	27.52	27.55	5814400
2005-01-05	27.75	27.75	27.39	27.40	5381000
2005-01-06	27.43	27.86	27.36	27.44	5531200
2005-01-07	27.50	27.54	27.05	27.17	6535000
2005-01-10	27.15	27.38	27.10	27.28	4449400
2005-01-11	27.16	27.44	27.11	27.21	7538800
2005-01-12	27.22	27.88	27.16	27.72	7811400
2005-01-13	27.88	27.88	27.63	27.75	6652400
2005-01-14	28.08	28.50	28.05	28.30	12334100
2005-01-18	28.31	28.85	28.25	28.74	9546700
2005-01-19	28.77	28.94	28.46	28.50	8515500
2005-01-20	28.40	28.71	28.25	28.52	5883300
2005-01-21	28.52	28.59	28.15	28.15	6172400
2005-01-24	28.15	28.27	27.90	27.95	6038800
2005-01-25	28.18	28.85	27.95	28.80	9908100
2005-01-26	28.91	28.91	28.31	28.58	7389500
2005-01-27	28.42	28.56	28.06	28.30	7144000
2005-01-28	28.20	28.38	27.96	28.23	7690300
2005-01-31	28.60	28.85	28.45	28.63	6819400
2005-02-01	28.75	28.97	28.43	28.80	10740600
2005-02-02	28.89	28.90	28.68	28.83	7657300
2005-02-03	28.86	28.86	28.52	28.80	5135700
2005-02-04	28.77	29.36	28.67	29.31	9252200
2005-02-07	29.42	29.90	29.26	29.88	9271600
2005-02-08	29.88	29.99	29.62	29.84	5937900
2005-02-09	29.75	29.83	29.35	29.35	6533100
2005-02-10	29.53	29.57	29.22	29.35	5401500
2005-02-11	29.24	29.54	28.98	29.34	6015200
2005-02-14	29.24	29.44	29.00	29.39	5077200
2005-02-15	29.31	29.58	29.24	29.58	5025600
2005-02-16	29.50	29.50	29.27	29.33	4075300
2005-02-17	29.24	29.47	29.15	29.35	4759400
2005-02-18	29.36	29.37	29.06	29.06	5124300
2005-02-22	28.84	29.00	28.42	28.43	7468900
2005-02-23	28.43	28.84	28.10	28.65	5963500
2005-02-24	28.54	28.77	28.09	28.15	8438300
2005-02-25	28.10	28.50	27.51	27.89	10067400
2005-02-28	27.74	27.94	27.60	27.94	6507100
2005-03-01	27.97	28.51	27.90	28.48	7472700
2005-03-02	28.40	28.85	28.30	28.69	4631100
2005-03-03	28.69	28.77	28.41	28.57	6836500
2005-03-04	28.75	28.97	28.61	28.88	6052900
2005-03-07	28.87	29.00	28.75	28.96	4056400
2005-03-08	28.75	28.76	28.43	28.53	6346600
2005-03-09	28.38	28.52	27.69	27.98	9170800
2005-03-10	27.88	28.21	27.81	28.00	4910900
2005-03-11	28.12	28.21	27.47	27.59	6875100
2005-03-14	28.00	28.10	27.63	28.02	7877000
2005-03-15	28.30	28.97	28.30	28.60	10716800
2005-03-16	28.45	28.92	28.40	28.65	9724800
2005-03-17	28.85	28.89	28.32	28.37	6391300
2005-03-18	28.44	28.44	27.82	28.09	11587800
2005-03-21	28.22	28.39	27.90	28.18	4363500
2005-03-22	28.08	28.41	27.78	27.78	5067400
2005-03-23	27.91	28.03	27.73	27.78	5188800
2005-03-24	27.80	28.15	27.75	27.75	4776000
2005-03-28	27.93	28.42	27.91	28.17	5121100
2005-03-29	28.10	28.25	27.80	27.90	6159900
2005-03-30	28.00	28.45	27.97	28.35	4857300
2005-03-31	28.40	28.85	28.25	28.73	6356600
2005-04-01	28.79	28.89	28.51	28.58	5189700
2005-04-04	28.65	28.67	28.32	28.43	4609900
2005-04-05	28.37	28.66	28.31	28.54	4413500
2005-04-06	28.65	28.67	28.34	28.41	3707800
2005-04-07	28.41	28.71	28.35	28.70	4715200
2005-04-08	28.64	29.00	28.30	28.40	4488000
2005-04-11	28.39	28.46	28.05	28.13	4356300
2005-04-12	28.10	28.21	27.72	28.14	6098200
2005-04-13	28.03	28.30	27.70	27.70	4321500
2005-04-14	27.64	27.88	27.52	27.63	5555200
2005-04-15	27.56	27.75	27.33	27.37	7504500
2005-04-18	27.00	27.30	26.94	26.94	5973600
2005-04-19	26.85	27.29	26.85	27.15	6067900
2005-04-20	26.95	27.23	26.60	26.62	5296000
2005-04-21	26.81	27.75	26.71	27.67	7123100
2005-04-22	27.60	27.71	26.94	27.30	4895700
2005-04-25	27.34	27.42	27.05	27.20	4302800
2005-04-26	27.11	27.12	26.80	26.80	5729200
2005-04-27	26.70	26.90	26.51	26.84	5436700
2005-04-28	26.60	26.69	25.82	25.90	9813800
2005-04-29	26.05	26.40	25.71	26.40	8258300
2005-05-02	26.57	26.72	26.11	26.33	6402600
2005-05-03	26.33	26.45	26.02	26.25	6978000
2005-05-04	26.25	26.82	26.18	26.79	5148800
2005-05-05	26.70	26.96	26.63	26.71	4377700
2005-05-06	26.95	27.15	26.81	26.89	5731700
2005-05-09	26.95	27.18	26.95	27.06	5877500
2005-05-10	26.90	27.07	26.68	26.95	5296400
2005-05-11	26.98	27.78	26.25	26.67	10673200
2005-05-12	26.95	27.09	26.62	26.75	7732600
2005-05-13	26.91	27.10	26.76	27.00	7081200
2005-05-16	27.05	27.17	26.93	27.07	6022400
2005-05-17	26.95	27.40	26.91	27.28	6222600
2005-05-18	27.44	27.60	27.16	27.50	7373100
2005-05-19	27.69	28.02	27.65	27.94	6571300
2005-05-20	28.00	28.00	27.80	27.83	6074000
2005-05-23	27.77	27.83	27.53	27.55	8299100
2005-05-24	27.45	27.74	27.42	27.66	5968700
2005-05-25	27.41	27.75	27.30	27.65	6725800
2005-05-26	27.80	27.93	27.74	27.80	5041300
2005-05-27	27.76	28.00	27.73	27.88	3770400
2005-05-31	27.68	27.72	27.42	27.44	6143200
2005-06-01	27.51	27.81	27.36	27.58	5802400
2005-06-02	27.58	27.60	27.39	27.44	5351800
2005-06-03	27.35	27.44	27.25	27.32	5436200
2005-06-06	27.27	27.46	27.06	27.08	6538700
2005-06-07	27.15	27.50	27.15	27.29	7114800
2005-06-08	27.40	27.62	27.36	27.41	5836300
2005-06-09	27.35	27.66	27.33	27.55	4916000
2005-06-10	27.55	27.71	27.33	27.52	6059300
2005-06-13	27.40	27.88	27.30	27.76	5890600
2005-06-14	27.85	27.99	27.60	27.64	6814700
2005-06-15	27.80	27.80	26.98	27.04	10348900
2005-06-16	27.07	27.20	26.77	26.78	6782200
2005-06-17	27.18	27.18	26.60	26.70	9472800
2005-06-20	26.53	26.70	26.41	26.59	5452700
2005-06-21	26.68	26.89	26.57	26.73	3836200
2005-06-22	26.90	27.00	26.60	26.69	4576200
2005-06-23	26.67	26.80	26.25	26.27	4348000
2005-06-24	26.01	26.29	25.68	26.04	6151800
2005-06-27	26.04	26.15	25.47	25.63	6824200
2005-06-28	25.76	26.05	25.70	25.86	6241300
2005-06-29	25.76	25.84	25.37	25.43	7970400
2005-06-30	25.68	25.75	25.12	25.18	7635100
2005-07-01	25.22	25.49	24.96	25.09	5174000
2005-07-05	25.08	25.25	24.87	25.04	5620400
2005-07-06	24.93	25.06	24.75	24.79	7262600
2005-07-07	24.47	24.66	24.35	24.45	10268700
2005-07-08	24.41	25.26	24.38	25.00	10306200
2005-07-11	25.35	25.47	25.03	25.18	8776600
2005-07-12	25.25	25.72	25.05	25.41	10137100
2005-07-13	25.59	25.88	25.40	25.71	7497200
2005-07-14	25.92	26.50	25.85	26.33	12427700
2005-07-15	26.40	26.47	26.25	26.38	7610100
2005-07-18	26.33	26.45	26.01	26.05	7186400
2005-07-19	26.02	26.13	25.61	25.76	8569300
2005-07-20	25.77	25.87	25.56	25.83	6070500
2005-07-21	25.85	25.85	25.50	25.56	5449700
2005-07-22	25.53	25.86	25.51	25.83	4438600
2005-07-25	25.83	25.93	25.59	25.64	3745700
2005-07-26	25.72	26.15	25.66	25.88	5922000
2005-07-27	26.19	26.19	25.61	25.83	5621000
2005-07-28	25.70	26.11	25.70	25.95	4273100
2005-07-29	25.89	25.98	25.63	25.64	3758100
2005-08-01	25.64	25.79	25.52	25.61	5305900
2005-08-02	25.58	25.65	25.45	25.56	4762200
2005-08-03	25.67	26.15	25.52	25.77	7709100
2005-08-04	25.75	25.83	25.56	25.62	3984400
2005-08-05	25.50	25.59	25.30	25.48	3920600
2005-08-08	25.45	25.76	25.29	25.41	4092900
2005-08-09	25.64	26.26	25.64	26.14	10692500
2005-08-10	25.60	25.95	25.27	25.47	12445100
2005-08-11	25.40	25.90	25.40	25.88	8311600
2005-08-12	25.83	25.88	25.52	25.76	6401000
2005-08-15	25.85	26.26	25.72	26.17	8949400
2005-08-16	26.20	26.36	26.08	26.26	8379500
2005-08-17	26.17	26.47	26.07	26.29	5755400
2005-08-18	26.17	26.26	26.01	26.08	6260600
2005-08-19	26.10	26.20	25.92	25.97	5697800
2005-08-22	25.91	25.97	25.50	25.73	9335100
2005-08-23	25.63	25.85	25.55	25.80	7065800
2005-08-24	25.71	25.80	25.40	25.40	7698700
2005-08-25	25.49	25.49	25.15	25.20	7587100
2005-08-26	25.25	25.48	25.16	25.33	6439100
2005-08-29	25.13	25.46	25.10	25.35	6016100
2005-08-30	25.14	25.36	25.13	25.29	10633900
2005-08-31	25.25	25.25	24.92	25.19	9482500
2005-09-01	25.09	25.17	24.65	24.69	10126200
2005-09-02	24.69	24.93	24.55	24.76	6367000
2005-09-06	24.80	25.26	24.80	25.17	7167100
2005-09-07	25.04	25.34	25.03	25.22	6949100
2005-09-08	25.04	25.15	24.90	24.95	9109200
2005-09-09	24.95	25.30	24.84	25.04	8479000
2005-09-12	25.07	25.16	24.91	25.12	5890500
2005-09-13	25.12	25.13	24.79	24.81	5889100
2005-09-14	24.81	24.98	23.85	24.11	13132900
2005-09-15	24.02	24.11	23.90	24.00	14236100
2005-09-16	24.10	24.24	24.02	24.11	11751900
2005-09-19	24.00	24.06	23.80	23.90	7975100
2005-09-20	23.90	24.18	23.74	23.75	10385600
2005-09-21	23.59	23.67	23.32	23.33	11522200
2005-09-22	23.23	23.35	22.90	23.23	11285700
2005-09-23	23.12	23.28	22.97	23.22	9919700
2005-09-26	23.40	23.44	23.13	23.26	7225000
2005-09-27	23.30	23.49	23.10	23.36	8686400
2005-09-28	23.34	23.57	23.22	23.37	8356200
2005-09-29	23.37	24.00	23.28	23.96	11536600
2005-09-30	24.04	24.35	24.02	24.13	8086500
2005-10-03	24.13	24.22	23.96	24.01	5784100
2005-10-04	24.62	25.00	24.06	24.56	15504000
2005-10-05	24.40	24.57	24.22	24.23	8970600
2005-10-06	24.25	24.60	23.92	24.09	9839600
2005-10-07	24.10	24.19	24.02	24.10	5734100
2005-10-10	24.04	24.12	23.84	23.88	6709000
2005-10-11	23.82	24.09	23.70	23.77	8346100
2005-10-12	23.75	23.96	23.20	23.34	12503800
2005-10-13	23.15	23.46	23.08	23.43	8352400
2005-10-14	23.41	23.54	23.20	23.39	6453200
2005-10-17	23.24	23.55	23.13	23.49	7226000
2005-10-18	23.49	23.54	23.19	23.39	9195700
2005-10-19	23.22	23.48	22.90	23.44	8533400
2005-10-20	23.33	23.44	22.89	22.96	7620200
2005-10-21	23.10	23.39	22.90	22.98	8762400
2005-10-24	22.98	23.35	22.97	23.30	8311500
2005-10-25	23.17	23.61	23.15	23.52	8678200
2005-10-26	23.55	23.85	23.49	23.58	6842500
2005-10-27	23.76	23.80	23.35	23.42	6179600
2005-10-28	23.53	24.00	23.50	23.82	8684600
2005-10-31	24.00	24.50	23.98	24.37	10245700
2005-11-01	24.28	24.81	24.28	24.66	11847500
2005-11-02	24.60	24.87	24.56	24.82	7354800
2005-11-03	24.98	25.00	24.63	24.90	9443600
2005-11-04	25.00	25.05	24.59	24.81	6801200
2005-11-07	25.00	25.20	24.87	25.16	7797200
2005-11-08	25.17	25.26	25.07	25.16	7429100
2005-11-09	25.16	25.54	25.16	25.42	8649600
2005-11-10	25.40	25.80	25.39	25.71	7486900
2005-11-11	25.71	26.00	25.63	25.86	8173400
2005-11-14	25.80	26.19	25.75	26.01	10396500
2005-11-15	25.93	26.11	25.70	26.06	10761800
2005-11-16	26.02	26.16	25.61	25.85	8833800
2005-11-17	25.74	26.10	25.70	25.99	9734000
2005-11-18	25.50	25.68	25.02	25.20	20373900
2005-11-21	25.05	25.17	24.76	25.05	9259900
2005-11-22	24.92	25.00	24.73	24.94	9180000
2005-11-23	25.13	25.15	24.91	24.96	7595100
2005-11-25	25.02	25.19	24.96	25.05	2091700
2005-11-28	25.19	25.20	24.84	25.02	5891400
2005-11-29	25.06	25.24	25.00	25.08	7514000
2005-11-30	25.10	25.10	24.80	24.93	9593500
2005-12-01	25.05	25.11	24.90	24.96	7874900
2005-12-02	24.89	25.00	24.82	24.88	5699800
2005-12-05	24.82	25.06	24.81	25.01	9633600
2005-12-06	25.15	25.58	25.05	25.52	10305200
2005-12-07	25.50	25.70	25.33	25.67	8428600
2005-12-08	25.33	25.51	24.97	25.05	7878200
2005-12-09	25.08	25.25	25.03	25.19	5543000
2005-12-12	25.29	25.45	25.15	25.15	4430000
2005-12-13	25.10	25.28	25.04	25.13	6801600
2005-12-14	25.05	25.13	24.84	25.00	8645800
2005-12-15	25.00	25.09	24.71	24.74	8038400
2005-12-16	24.90	24.91	24.54	24.70	16057200
2005-12-19	24.32	24.85	24.32	24.54	6823300
2005-12-20	24.52	24.68	24.22	24.27	9070100
2005-12-21	24.27	24.38	23.95	24.10	7847300
2005-12-22	24.12	24.21	23.96	24.19	6597900
2005-12-23	23.95	24.38	23.95	24.27	3309900
2005-12-27	24.34	24.40	24.10	24.14	4583600
2005-12-28	24.11	24.30	24.11	24.13	4534100
2005-12-29	24.18	24.28	24.10	24.17	4870700
2005-12-30	24.15	24.19	23.95	23.97	7237000
2006-01-03	24.08	24.48	24.00	24.40	9657400
2006-01-04	24.50	24.69	23.77	23.99	13157600
2006-01-05	24.13	24.69	24.10	24.41	8697200
2006-01-06	24.65	24.79	24.44	24.74	6412500
2006-01-09	24.85	25.03	24.72	25.00	6590300
2006-01-10	25.02	25.33	25.00	25.32	11796200
2006-01-11	25.38	25.79	25.25	25.56	12196500
2006-01-12	25.65	25.79	25.52	25.64	9897000
2006-01-13	25.61	25.74	25.50	25.70	8073600
2006-01-17	25.83	25.83	25.38	25.38	9326800
2006-01-18	25.23	25.35	24.99	25.20	7930500
2006-01-19	24.91	26.30	24.91	26.24	26536900
2006-01-20	26.10	26.50	25.60	25.72	18980100
2006-01-23	25.75	25.80	25.25	25.52	11311500
2006-01-24	25.60	26.13	25.60	25.99	22165200
2006-01-25	26.19	26.20	25.35	25.44	33055400
2006-01-26	25.50	25.58	24.90	25.08	32512400
2006-01-27	25.16	25.28	24.99	25.08	11728900
2006-01-30	25.22	25.58	25.18	25.46	20553100
2006-01-31	25.50	25.51	25.23	25.31	15992000
2006-02-01	25.15	25.34	25.15	25.27	11972900
2006-02-02	25.15	25.17	25.00	25.10	10636900
2006-02-03	24.98	25.11	24.90	25.01	12023300
2006-02-06	25.20	25.35	24.96	24.96	12345400
2006-02-07	25.57	26.88	25.50	26.70	48025400
2006-02-08	26.66	27.04	26.60	26.90	24507500
2006-02-09	26.86	26.86	26.57	26.72	13862500
2006-02-10	26.61	26.76	26.47	26.68	10225600
2006-02-13	26.68	26.76	26.25	26.41	9627500
2006-02-14	26.56	26.75	26.49	26.75	11966700
2006-02-15	26.75	26.91	26.62	26.88	12094100
2006-02-16	26.90	27.10	26.80	27.05	10967200
2006-02-17	27.05	27.19	26.83	26.91	8101800
2006-02-21	26.51	27.28	26.51	27.16	10645700
2006-02-22	27.23	27.55	27.15	27.46	10957400
2006-02-23	27.46	27.78	27.37	27.71	12840000
2006-02-24	27.71	27.99	27.61	27.98	11812900
2006-02-27	28.00	28.49	27.98	28.38	14670200
2006-02-28	28.46	28.46	27.82	27.99	10858400
2006-03-01	28.00	28.18	27.93	28.09	9096000
2006-03-02	28.00	28.07	27.74	28.03	9579400
2006-03-03	27.94	28.44	27.91	28.22	7872400
2006-03-06	28.15	28.22	27.88	27.88	7378700
2006-03-07	27.81	28.06	27.75	28.01	7740500
2006-03-08	27.99	28.15	27.91	28.05	7260700
2006-03-09	28.13	28.27	27.83	28.09	7005500
2006-03-10	28.04	28.30	27.94	28.16	8083700
2006-03-13	28.27	28.62	28.16	28.56	10409300
2006-03-14	28.46	28.66	28.42	28.66	5607500
2006-03-15	28.60	28.85	28.55	28.75	6644900
2006-03-16	28.81	28.85	28.51	28.68	6014400
2006-03-17	28.79	28.80	28.54	28.64	7977100
2006-03-20	28.68	28.81	28.52	28.64	6268700
2006-03-21	28.57	28.63	28.04	28.10	7682500
2006-03-22	27.46	28.20	27.46	27.79	12991700
2006-03-23	27.90	27.90	27.41	27.52	12481700
2006-03-24	27.49	27.68	27.35	27.45	6916900
2006-03-27	27.40	27.54	27.30	27.34	8328300
2006-03-28	27.41	27.44	27.06	27.09	12831700
2006-03-29	27.22	28.12	27.16	27.86	12855400
2006-03-30	27.68	28.09	27.65	27.87	7344900
2006-03-31	27.85	28.05	27.69	27.89	7905800
2006-04-03	27.87	28.07	27.81	27.94	7027900
2006-04-04	27.86	28.25	27.78	27.91	7457600
2006-04-05	27.87	27.94	27.63	27.79	7588000
2006-04-06	27.68	27.83	27.38	27.68	6492000
2006-04-07	27.75	28.00	27.37	27.53	5986000
2006-04-10	27.55	28.00	27.55	27.79	6658700
2006-04-11	27.81	28.05	27.62	27.77	5876700
2006-04-12	27.77	28.00	27.73	27.92	4912600
2006-04-13	27.82	28.00	27.77	27.88	3617500
2006-04-17	27.90	27.90	27.55	27.65	5845900
2006-04-18	27.74	28.19	27.70	28.09	7256200
2006-04-19	28.09	28.10	27.47	27.48	7626400
2006-04-20	27.46	27.54	27.29	27.34	7903900
2006-04-21	27.54	27.54	26.91	27.02	7633300
2006-04-24	26.81	27.34	26.75	27.27	6813600
2006-04-25	27.43	27.54	26.87	27.00	8047500
2006-04-26	27.00	27.44	26.98	27.20	6531100
2006-04-27	27.00	27.85	27.00	27.76	9581700
2006-04-28	27.71	28.15	27.65	27.96	11570700
2006-05-01	28.01	28.18	27.63	27.67	8275200
2006-05-02	27.90	28.03	27.78	27.89	6806100
2006-05-03	27.95	28.16	27.89	28.11	8443800
2006-05-04	28.16	28.43	28.16	28.40	7803700
2006-05-05	28.50	29.15	28.50	29.09	52024200
2006-05-08	29.30	29.32	28.61	28.77	27584700
2006-05-09	28.85	29.60	28.78	29.58	18203000
2006-05-10	29.80	30.19	29.58	30.11	21111500
2006-05-11	29.85	29.94	29.52	29.80	14468200
2006-05-12	29.80	29.98	29.61	29.90	12792400
2006-05-15	29.75	30.00	29.72	29.99	10997600
2006-05-16	29.97	30.45	29.87	30.35	14202200
2006-05-17	30.28	30.30	29.65	29.76	15244000
2006-05-18	29.76	29.93	29.18	29.60	13637500
2006-05-19	29.70	30.40	29.63	30.15	13920900
2006-05-22	30.10	30.32	29.85	30.00	11973800
2006-05-23	30.10	30.45	29.95	30.23	10380300
2006-05-24	30.31	30.35	29.98	30.14	12481000
2006-05-25	30.30	30.33	30.01	30.15	8319100
2006-05-26	30.33	30.53	30.25	30.51	7492900
2006-05-30	30.46	30.47	30.16	30.20	8196800
2006-05-31	30.35	30.51	30.13	30.50	14287600
2006-06-01	30.50	30.72	30.42	30.62	10074500
2006-06-02	30.61	30.69	30.45	30.62	8661600
2006-06-05	30.62	30.99	30.45	30.74	10021100
2006-06-06	30.89	30.98	30.38	30.53	16301400
2006-06-07	30.53	31.03	30.42	30.65	13495700
2006-06-08	30.45	30.48	29.70	29.87	20619600
2006-06-09	29.92	30.00	29.25	29.33	15045100
2006-06-12	28.40	29.01	28.30	28.90	18754900
2006-06-13	28.52	28.73	28.22	28.28	13550600
2006-06-14	28.00	28.80	27.95	28.69	14872100
2006-06-15	28.64	29.25	28.50	29.19	11798900
2006-06-16	29.39	29.54	29.05	29.45	12550300
2006-06-19	29.43	29.45	29.00	29.07	12251500
2006-06-20	29.02	29.34	28.91	29.23	13625100
2006-06-21	29.17	29.75	29.04	29.13	11568500
2006-06-22	29.13	29.51	29.07	29.28	9421800
2006-06-23	29.20	29.28	28.86	29.12	8631900
2006-06-26	29.07	29.75	29.06	29.67	9399800
2006-06-27	29.58	29.65	29.32	29.41	8894400
2006-06-28	29.41	29.64	29.24	29.38	8284900
2006-06-29	29.58	30.07	29.49	29.88	11089100
2006-06-30	29.88	30.17	29.82	30.00	12391000
2006-07-03	30.19	30.31	29.96	30.02	5795900
2006-07-05	29.82	30.45	29.70	30.07	11188700
2006-07-06	30.06	30.45	29.94	30.04	10770600
2006-07-07	29.90	30.08	29.67	29.83	9349200
2006-07-10	30.15	30.34	29.85	29.92	11717900
2006-07-11	29.90	30.27	29.83	30.25	10012000
2006-07-12	30.25	30.30	29.81	29.91	8414500
2006-07-13	29.30	29.33	28.45	28.70	17566000
2006-07-14	28.55	28.70	28.15	28.49	10479300
2006-07-17	28.16	28.60	28.15	28.60	10445000
2006-07-18	28.47	29.14	28.32	29.10	10826500
2006-07-19	29.04	29.54	28.95	29.26	11554000
2006-07-20	29.24	29.75	29.12	29.12	9046200
2006-07-21	28.91	28.99	28.45	28.47	10857600
2006-07-24	28.56	29.40	28.49	29.37	9167300
2006-07-25	29.20	29.62	28.96	29.48	7899600
2006-07-26	29.45	29.65	29.22	29.34	8165900
2006-07-27	29.64	29.64	29.17	29.21	10486000
2006-07-28	29.38	29.79	29.26	29.70	14653300
2006-07-31	29.55	29.73	29.40	29.69	9288800
2006-08-01	29.65	29.75	29.32	29.35	9846700
2006-08-02	29.33	29.92	29.31	29.80	8464200
2006-08-03	29.51	30.10	29.39	30.04	8136400
2006-08-04	30.08	30.12	29.60	29.90	9886000
2006-08-07	29.90	29.90	29.18	29.39	10498500
2006-08-08	29.50	29.69	28.77	28.98	12371000
2006-08-09	30.00	30.05	28.79	28.83	18683600
2006-08-10	28.75	29.73	28.53	29.58	17026600
2006-08-11	29.62	29.68	29.22	29.43	6820600
2006-08-14	29.53	29.80	29.44	29.52	8675100
2006-08-15	29.65	29.76	29.48	29.64	7508000
2006-08-16	29.71	29.76	29.56	29.71	9768800
2006-08-17	29.60	30.00	29.56	29.90	6107200
2006-08-18	29.97	29.97	29.64	29.91	6727100
2006-08-21	29.90	29.97	29.68	29.97	6717400
2006-08-22	29.97	30.05	29.51	29.64	14720200
2006-08-23	29.62	29.80	29.01	29.19	9052400
2006-08-24	29.17	29.31	28.82	28.95	10347700
2006-08-25	28.80	29.07	28.70	28.95	5860300
2006-08-28	28.93	29.45	28.92	29.37	5114100
2006-08-29	29.40	29.53	29.00	29.11	8975900
2006-08-30	29.23	29.61	29.23	29.57	7820800
2006-08-31	29.50	29.71	29.31	29.65	5235000
2006-09-01	29.82	30.00	29.65	29.89	5928300
2006-09-05	29.82	30.04	29.75	29.85	5872300
2006-09-06	29.72	29.77	29.57	29.61	4883700
2006-09-07	29.42	29.69	29.30	29.49	6629000
2006-09-08	30.05	30.05	29.50	29.58	7422600
2006-09-11	29.40	29.83	29.40	29.77	6514800
2006-09-12	29.75	30.28	29.66	30.21	12329400
2006-09-13	30.25	30.51	30.00	30.45	10662300
2006-09-14	30.27	30.41	30.05	30.39	5782300
2006-09-15	30.50	30.58	30.12	30.31	16897800
2006-09-18	30.12	30.33	29.99	30.06	6584100
2006-09-19	30.12	30.61	30.06	30.47	7598400
2006-09-20	30.61	31.05	30.60	31.03	11258600
2006-09-21	30.90	31.13	30.51	30.71	8883000
2006-09-22	30.57	30.70	30.00	30.08	11214300
2006-09-25	30.29	30.40	29.74	30.16	8255600
2006-09-26	30.27	31.10	30.26	31.07	13794300
2006-09-27	30.91	31.46	30.90	31.04	12973800
2006-09-28	31.00	31.23	30.82	30.93	9531800
2006-09-29	30.95	31.30	30.83	30.91	8201000
2006-10-02	30.79	31.02	30.40	30.53	6603100
2006-10-03	30.48	31.05	30.48	31.00	7893000
2006-10-04	30.85	31.27	30.80	31.19	9867700
2006-10-05	31.06	31.16	30.94	31.07	4794800
2006-10-06	31.07	31.39	30.86	31.34	7349000
2006-10-09	31.30	31.59	31.23	31.39	5224200
2006-10-10	31.30	31.39	31.06	31.25	6288400
2006-10-11	31.20	31.40	31.15	31.31	4452500
2006-10-12	31.35	31.43	31.12	31.30	5841300
2006-10-13	31.18	31.24	30.78	31.11	5390700
2006-10-16	31.05	31.14	30.91	31.02	4459500
2006-10-17	31.02	31.22	30.97	31.10	6659700
2006-10-18	31.23	31.59	31.20	31.58	12821900
2006-10-19	31.44	31.75	31.40	31.59	6189800
2006-10-20	31.75	31.79	31.37	31.45	8131600
2006-10-23	31.20	31.33	31.06	31.28	8295000
2006-10-24	31.14	31.44	31.03	31.38	6892300
2006-10-25	31.46	31.55	31.00	31.20	7486500
2006-10-26	31.35	31.98	31.30	31.98	10242900
2006-10-27	31.84	31.99	31.58	31.73	6744700
2006-10-30	31.69	31.91	31.40	31.86	4580100
2006-10-31	31.83	31.88	31.33	31.46	7437600
2006-11-01	31.55	31.86	31.46	31.73	8433700
2006-11-02	31.70	31.81	31.39	31.70	5155300
2006-11-03	31.83	31.97	31.69	31.89	8533900
2006-11-06	32.00	32.48	31.94	32.46	11228700
2006-11-07	32.49	33.02	32.42	32.85	11772800
2006-11-08	32.70	33.24	32.47	33.10	7028300
2006-11-09	33.39	33.85	33.00	33.58	19690900
2006-11-10	32.75	32.85	31.74	32.40	25028400
2006-11-13	32.30	32.35	31.70	32.26	11777700
2006-11-14	32.47	32.60	31.91	32.53	12598400
2006-11-15	32.43	32.77	32.34	32.69	10576500
2006-11-16	32.94	33.10	32.69	33.06	8561800
2006-11-17	33.06	33.21	32.89	32.94	10179700
2006-11-20	33.00	33.12	32.87	33.12	11051100
2006-11-21	33.05	33.37	33.00	33.23	5725100
2006-11-22	33.23	33.28	32.77	32.99	8308100
2006-11-24	32.74	33.06	32.64	32.91	2643300
2006-11-27	32.85	32.89	32.46	32.59	9987800
2006-11-28	32.46	32.98	32.43	32.89	10412100
2006-11-29	32.94	33.00	32.78	32.88	9444200
2006-11-30	32.99	33.24	32.81	33.05	8954600
2006-12-01	33.05	33.13	32.76	33.09	8374800
2006-12-04	33.22	33.50	33.09	33.44	7813000
2006-12-05	33.44	34.20	33.38	34.20	13529500
2006-12-06	34.03	34.19	33.87	34.10	8112300
2006-12-07	34.05	34.35	34.00	34.14	6502100
2006-12-08	34.01	34.49	34.01	34.39	6222400
2006-12-11	34.29	34.64	34.25	34.52	7062000
2006-12-12	34.44	34.68	34.28	34.54	9400100
2006-12-13	34.44	34.56	34.36	34.45	8457100
2006-12-14	34.50	34.74	34.38	34.72	8587800
2006-12-15	34.82	34.84	34.15	34.30	13930200
2006-12-18	34.10	34.69	34.10	34.49	7885500
2006-12-19	34.45	34.89	34.33	34.85	8672100
2006-12-20	34.85	34.80	34.52	34.61	5671000
2006-12-21	34.73	34.80	34.43	34.54	6291400
2006-12-22	34.61	34.61	34.14	34.16	6716000
2006-12-26	34.12	34.63	33.94	34.53	6564300
2006-12-27	34.49	34.70	34.32	34.54	7524300
2006-12-28	34.54	34.81	34.47	34.52	7108100
2006-12-29	34.42	34.61	34.27	34.27	9695400
2007-01-03	34.21	34.54	33.99	34.20	13379700
2007-01-04	34.20	34.55	34.17	34.47	9677200
2007-01-05	34.27	34.44	33.99	34.19	10409000
2007-01-08	34.19	34.63	34.07	34.50	9352000
2007-01-09	34.50	34.69	33.95	34.45	11432300
2007-01-10	34.15	34.55	33.98	34.49	7206900
2007-01-11	34.59	35.03	34.45	34.99	12194500
2007-01-12	34.99	35.29	34.85	35.21	11860000
2007-01-16	35.01	35.15	34.89	35.03	10997400
2007-01-17	35.00	35.30	34.90	35.25	9811900
2007-01-18	35.30	35.93	35.25	35.85	16498300
2007-01-19	35.93	35.97	35.48	35.50	12450800
2007-01-22	35.45	35.48	35.05	35.15	8722300
2007-01-23	35.02	35.64	35.00	35.56	11126800
2007-01-24	35.58	35.75	35.27	35.35	10616400
2007-01-25	35.35	35.42	34.88	34.98	9455300
2007-01-26	35.00	35.07	34.47	34.55	10391400
2007-01-29	34.50	35.07	34.44	34.68	11039300
2007-01-30	34.64	35.09	34.62	35.04	6550100
2007-01-31	35.14	35.26	35.01	35.17	8976200
2007-02-01	35.09	35.15	34.89	35.01	8048100
2007-02-02	35.02	35.38	35.00	35.18	7670300
2007-02-05	35.40	35.49	35.15	35.26	8871400
2007-02-06	35.41	35.46	35.08	35.19	7800200
2007-02-07	35.35	35.59	35.20	35.48	12033100
2007-02-08	36.04	36.09	34.95	35.29	20464000
2007-02-09	35.20	35.30	33.92	34.36	18988100
2007-02-12	34.53	34.66	33.77	33.92	17772802
2007-02-13	34.07	34.62	33.93	34.59	12848592
2007-02-14	34.58	34.82	34.52	34.75	11835125
2007-02-15	34.70	34.73	34.17	34.67	11047500
2007-02-16	34.68	34.91	34.41	34.89	9505300
2007-02-20	34.82	35.13	34.67	35.05	8699200
2007-02-21	34.83	35.24	34.75	35.14	8234100
2007-02-22	35.07	35.24	34.96	35.16	7657700
2007-02-23	35.10	35.21	34.98	35.14	7147300
2007-02-26	35.14	35.29	34.93	35.11	8103418
2007-02-27	34.75	35.00	32.65	33.10	15049700
2007-02-28	33.50	34.38	33.33	34.25	15605800
2007-03-01	33.73	34.50	33.53	34.39	13715411
2007-03-02	34.11	34.24	33.86	33.95	9921000
2007-03-05	33.55	34.11	33.42	33.72	10523000
2007-03-06	33.85	34.55	33.75	34.37	11371700
2007-03-07	34.39	34.62	34.25	34.43	9392300
2007-03-08	34.62	34.83	34.40	34.69	8180100
2007-03-09	34.87	34.90	34.28	34.37	11403100
2007-03-12	34.18	34.37	33.92	34.20	11666500
2007-03-13	33.99	34.12	33.51	33.62	13706200
2007-03-14	34.46	34.46	33.28	33.73	10188100
2007-03-15	33.96	34.09	33.74	33.79	9912400
2007-03-16	33.90	34.10	33.50	33.61	13630600
2007-03-19	33.87	34.12	33.81	34.09	7802500
2007-03-20	34.05	34.43	33.97	34.38	8080400
2007-03-21	34.31	35.25	34.26	35.17	11776550
2007-03-22	34.45	35.42	34.45	35.33	12217942
2007-03-23	35.06	35.31	34.87	34.99	7173080
2007-03-26	34.89	35.25	34.80	35.22	9814270
2007-03-27	35.00	35.11	34.64	34.66	12203470
2007-03-28	34.59	34.60	34.05	34.23	12409704
2007-03-29	34.69	34.71	34.24	34.39	7751198
2007-03-30	34.42	34.75	34.04	34.43	10578957
2007-04-02	34.40	34.51	34.24	34.47	6950800
2007-04-03	34.57	35.17	34.52	34.92	12059500
2007-04-04	34.84	34.87	34.44	34.64	9884983
2007-04-05	34.62	35.01	34.55	34.91	8090246
2007-04-09	34.91	35.01	34.80	34.91	8067310
2007-04-10	34.97	35.03	34.76	34.99	7491032
2007-04-11	34.94	35.08	34.34	34.59	11840789
2007-04-12	34.60	34.73	34.43	34.67	9117364
2007-04-13	34.67	34.87	34.51	34.72	8967527
2007-04-16	34.80	35.14	34.77	35.02	8000824
2007-04-17	34.93	35.24	34.71	35.15	8871843
2007-04-18	35.05	35.10	34.75	34.92	7322859
2007-04-19	34.95	35.02	34.57	34.92	8090288
2007-04-20	35.19	35.32	34.71	35.28	12081239
2007-04-23	35.20	35.30	35.03	35.08	6887290
2007-04-24	35.10	35.24	34.89	34.91	6863324
2007-04-25	35.07	35.43	34.86	35.32	9099784
2007-04-26	35.17	35.47	34.97	35.17	7437195
2007-04-27	35.00	35.13	34.79	34.98	6126404
2007-04-30	35.02	35.14	34.70	34.98	10032262
2007-05-01	35.09	35.50	35.09	35.47	10945713
2007-05-02	35.45	36.00	35.40	35.70	11999207
2007-05-03	35.73	36.01	35.62	35.69	8228196
2007-05-04	35.75	36.16	35.71	35.85	7328659
2007-05-07	35.98	36.30	35.92	36.06	8588941
2007-05-08	36.17	36.57	36.02	36.55	15305379
2007-05-09	36.05	36.33	35.70	36.12	13918626
2007-05-10	35.84	35.99	35.55	35.69	9655480
2007-05-11	35.74	36.17	35.73	36.07	7478932
2007-05-14	36.07	36.25	35.88	35.98	6629812
2007-05-15	36.13	36.34	35.89	35.94	7763475
2007-05-16	36.13	36.18	35.78	36.01	8361889
2007-05-17	35.96	36.23	35.79	35.99	6757019
2007-05-18	36.11	36.19	35.83	36.02	10839308
2007-05-21	36.00	36.76	35.98	36.44	11985326
2007-05-22	36.70	36.70	36.10	36.27	7149399
2007-05-23	36.27	36.79	36.25	36.48	7830696
2007-05-24	36.56	36.57	35.80	35.84	8726367
2007-05-25	35.91	36.15	35.64	36.03	6313560
2007-05-29	36.05	36.14	35.47	35.59	11434016
2007-05-30	35.36	35.98	35.27	35.91	12115839
2007-05-31	35.90	35.95	35.27	35.44	15598412
2007-06-01	35.41	35.62	35.13	35.24	12571908
2007-06-04	35.58	35.78	35.17	35.70	12450857
2007-06-05	35.76	35.89	35.21	35.27	9824201
2007-06-06	35.26	35.36	34.75	34.91	8927309
2007-06-07	34.77	34.91	33.95	34.26	13219301
2007-06-08	34.01	34.28	33.79	34.20	11412275
2007-06-11	34.28	34.44	34.12	34.18	7544250
2007-06-12	34.10	34.18	33.52	33.56	9595771
2007-06-13	33.33	33.55	33.00	33.40	16057650
2007-06-14	33.41	33.97	33.40	33.79	14256803
2007-06-15	34.10	34.75	34.00	34.40	22308900
2007-06-18	34.50	34.89	34.48	34.54	13016725
2007-06-19	34.51	34.86	34.44	34.76	11318102
2007-06-20	34.76	34.76	34.16	34.19	11221879
2007-06-21	34.13	34.36	33.88	34.19	10323704
2007-06-22	34.01	34.44	33.91	34.14	15008110
2007-06-25	34.11	34.52	33.92	34.06	10093922
2007-06-26	34.20	34.29	33.86	34.06	9643721
2007-06-27	33.80	34.34	33.73	34.27	8017840
2007-06-28	34.25	34.25	33.72	33.85	11964626
2007-06-29	33.89	34.46	33.71	34.14	12019300
2007-07-02	34.38	34.72	34.20	34.52	7763704
2007-07-03	34.54	34.67	34.30	34.54	5178968
2007-07-05	34.50	34.64	34.24	34.63	7330329
2007-07-06	34.59	34.61	34.43	34.49	6725998
2007-07-09	34.54	34.61	34.38	34.46	6021476
2007-07-10	34.17	34.59	33.85	33.89	11100925
2007-07-11	33.76	34.01	33.67	33.98	9837350
2007-07-12	34.11	34.27	33.96	34.25	10820279
2007-07-13	34.10	34.57	34.00	34.37	8205501
2007-07-16	34.21	34.58	34.21	34.47	5896449
2007-07-17	34.44	34.87	34.35	34.68	11373380
2007-07-18	34.56	34.78	34.19	34.60	10276987
2007-07-19	34.66	34.83	34.40	34.47	8068899
2007-07-20	34.46	34.56	34.28	34.34	10748100
2007-07-23	34.45	35.23	34.43	35.03	11266800
2007-07-24	34.95	35.38	34.67	34.75	10447102
2007-07-25	34.91	35.19	34.75	34.93	10207600
2007-07-26	34.76	34.90	33.74	34.08	15556250
2007-07-27	34.14	34.38	33.74	33.74	12210100
2007-07-30	33.98	34.15	33.57	34.01	11459800
2007-07-31	34.01	34.07	32.99	33.00	15671100
2007-08-01	32.88	33.94	32.75	33.83	15048240
2007-08-02	33.98	34.53	33.69	34.36	11480400
2007-08-03	34.14	34.62	33.84	33.90	12642500
2007-08-06	34.00	34.39	33.83	34.30	14263800
2007-08-07	33.95	34.85	33.85	34.55	14310200
2007-08-08	34.60	34.93	33.85	34.29	13079400
2007-08-09	33.83	34.20	33.00	33.00	14932500
2007-08-10	32.57	33.42	32.07	33.16	15404100
2007-08-13	33.34	33.74	33.13	33.24	8596100
2007-08-14	33.24	33.50	32.13	32.36	11502700
2007-08-15	32.30	32.64	31.63	31.71	12763962
2007-08-16	31.35	32.63	31.25	32.58	19361900
2007-08-17	33.38	33.55	32.30	32.68	15964200
2007-08-20	32.78	33.11	32.52	32.91	10782550
2007-08-21	32.71	33.45	32.64	33.29	9959400
2007-08-22	33.58	33.68	33.11	33.57	10689800
2007-08-23	33.75	33.98	32.97	33.16	10962700
2007-08-24	33.27	33.89	33.12	33.87	7380600
2007-08-27	33.74	34.08	33.49	33.84	7100125
2007-08-28	33.75	33.79	33.07	33.20	9712800
2007-08-29	33.30	33.95	33.07	33.89	8361500
2007-08-30	33.57	33.74	33.33	33.47	7330700
2007-08-31	33.74	33.82	33.45	33.60	7075900
2007-09-04	33.51	34.30	33.50	34.13	9743200
2007-09-05	33.84	34.10	33.74	34.04	10641645
2007-09-06	34.22	34.48	33.87	34.41	8156900
2007-09-07	33.93	34.16	33.47	33.59	9910000
2007-09-10	33.59	33.87	33.23	33.56	5502000
2007-09-11	33.63	33.70	33.29	33.49	7714800
2007-09-12	33.53	33.82	33.41	33.72	8135100
2007-09-13	33.80	33.90	33.44	33.52	6968700
2007-09-14	33.32	33.85	33.00	33.56	8797850
2007-09-17	33.36	33.45	33.06	33.38	7205200
2007-09-18	33.54	34.70	33.40	34.58	13653180
2007-09-19	34.81	34.95	34.54	34.56	10549410
2007-09-20	34.67	34.75	33.80	34.04	10201900
2007-09-21	34.06	34.89	34.04	34.60	14708900
2007-09-24	34.60	34.60	34.20	34.32	8089600
2007-09-25	34.20	34.32	33.68	34.07	9942700
2007-09-26	34.27	34.58	34.19	34.52	8417300
2007-09-27	34.48	34.49	34.12	34.21	6980900
2007-09-28	34.26	34.42	33.93	34.39	8016200
2007-10-01	34.38	34.91	34.38	34.65	8672000
2007-10-02	34.65	35.01	34.60	34.77	9403000
2007-10-03	34.60	34.97	34.54	34.72	5716800
2007-10-04	34.89	35.07	34.83	34.90	5580700
2007-10-05	35.09	35.60	35.03	35.47	7330700
2007-10-08	35.47	35.69	35.13	35.27	4798900
2007-10-09	35.16	35.45	35.10	35.45	7273700
2007-10-10	35.45	35.55	35.06	35.28	4715700
2007-10-11	35.50	35.63	34.90	35.01	6109900
2007-10-12	35.20	35.58	35.15	35.47	5474054
2007-10-15	35.37	35.49	34.86	35.14	6688100
2007-10-16	35.13	35.34	34.94	35.01	8072600
2007-10-17	35.26	35.59	35.14	35.38	9033000
2007-10-18	35.31	35.40	34.71	34.78	8503275
2007-10-19	34.55	34.77	33.77	33.81	11197400
2007-10-22	33.68	34.79	33.57	34.68	9859200
2007-10-23	34.82	34.96	34.58	34.89	6382600
2007-10-24	34.55	35.11	34.36	35.06	7849200
2007-10-25	34.98	35.00	34.14	34.45	10633300
2007-10-26	34.62	34.72	33.94	34.38	11462500
2007-10-29	34.49	34.81	34.20	34.68	7164600
2007-10-30	34.48	34.57	34.25	34.29	4886700
2007-10-31	34.01	34.73	34.01	34.63	7818700
2007-11-01	34.51	34.71	33.32	33.80	11121671
2007-11-02	34.26	34.26	33.52	33.92	8945500
2007-11-05	33.40	34.26	33.40	33.88	7983884
2007-11-06	33.86	34.18	33.62	34.08	6594424
2007-11-07	33.53	34.03	33.31	33.50	7564310
2007-11-08	33.44	33.83	32.89	33.63	12137378
2007-11-09	32.81	33.20	32.06	32.74	14932193
2007-11-12	32.00	32.72	32.00	32.02	13316780
2007-11-13	32.22	33.07	32.06	33.01	11447503
2007-11-14	33.14	33.14	31.75	31.86	15313909
2007-11-15	31.80	32.84	31.75	32.40	10539449
2007-11-16	32.59	32.70	32.01	32.53	9347633
2007-11-19	32.26	32.30	31.15	31.25	14612017
2007-11-20	31.47	31.89	31.02	31.55	9426819
2007-11-21	31.35	31.70	31.12	31.50	8661332
2007-11-23	31.65	31.90	31.49	31.84	3549134
2007-11-26	31.91	31.96	31.20	31.24	7337602
2007-11-27	31.38	31.82	30.68	31.72	14270662
2007-11-28	31.89	32.96	31.67	32.69	12798329
2007-11-29	32.65	32.91	32.38	32.81	7761346
2007-11-30	33.49	33.49	32.93	33.15	11958398
2007-12-03	33.06	33.50	32.83	33.04	9049714
2007-12-04	32.91	33.07	32.44	32.75	9322138
2007-12-05	32.50	32.99	32.26	32.75	7463490
2007-12-06	32.74	32.89	32.25	32.72	7927599
2007-12-07	32.72	33.00	32.66	32.79	8023895
2007-12-10	32.82	32.97	32.27	32.35	12255708
2007-12-11	32.35	32.51	31.71	31.76	13926127
2007-12-12	32.27	32.70	31.97	32.28	10617674
2007-12-13	32.08	32.89	32.03	32.76	11704229
2007-12-14	32.90	33.23	32.55	33.01	11888201
2007-12-17	32.87	33.25	32.69	32.99	12023116
2007-12-18	32.91	33.30	32.61	33.02	11937278
2007-12-19	32.96	33.14	32.08	32.26	11038752
2007-12-20	32.43	32.50	32.14	32.33	9591718
2007-12-21	32.65	33.05	32.25	32.94	20435471
2007-12-24	32.96	33.41	32.95	33.24	3458089
2007-12-26	33.03	33.20	32.73	32.82	5029355
2007-12-27	32.64	32.90	32.34	32.43	6704632
2007-12-28	32.77	32.80	32.27	32.42	5621710
2007-12-31	32.42	32.52	32.24	32.28	5447879
2008-01-02	32.32	32.63	31.69	31.84	9269817
2008-01-03	31.88	32.02	31.66	31.77	9681518
2008-01-04	31.00	31.68	31.00	31.13	9550658
2008-01-07	31.38	31.49	30.91	31.16	10742853
2008-01-08	31.25	31.50	30.46	30.54	13014804
2008-01-09	30.57	30.59	29.20	30.16	24858726
2008-01-10	29.90	30.94	29.90	30.67	12240827
2008-01-11	30.45	30.88	30.21	30.32	11671032
2008-01-14	30.50	30.75	30.12	30.35	8717371
2008-01-15	30.22	30.28	29.58	29.85	12043755
2008-01-16	29.66	30.27	29.33	29.83	18819568
2008-01-17	29.90	30.04	28.69	28.77	20110359
2008-01-18	29.00	29.31	28.25	28.51	16355241
2008-01-22	27.18	28.48	26.30	28.10	20538129
2008-01-23	27.10	28.54	27.09	28.52	22039300
2008-01-24	28.58	29.31	28.35	29.23	14847675
2008-01-25	29.53	29.86	28.60	28.68	11966537
2008-01-28	28.75	29.47	28.50	29.37	10421777
2008-01-29	28.73	29.20	28.12	28.80	23011734
2008-01-30	29.06	29.98	29.06	29.36	16609305
2008-01-31	29.04	30.17	28.84	29.88	15074137
2008-02-01	30.75	30.80	30.18	30.66	13989132
2008-02-04	31.05	31.05	30.62	30.90	11835273
2008-02-05	30.99	30.99	30.05	30.07	19217700
2008-02-06	31.90	32.18	31.10	31.50	31179045
2008-02-07	31.26	31.92	31.11	31.72	16614385
2008-02-08	31.61	32.30	31.61	32.12	15161397
2008-02-11	32.27	32.27	31.52	31.93	9081997
2008-02-12	32.06	32.44	31.77	32.03	14314290
2008-02-13	32.07	32.96	32.07	32.78	14445420
2008-02-14	32.72	32.85	32.16	32.32	11997058
2008-02-15	32.16	32.70	32.03	32.49	15226053
2008-02-19	32.53	32.78	32.12	32.19	10609775
2008-02-20	31.97	32.67	31.89	32.58	10207062
2008-02-21	32.63	32.89	32.20	32.27	10305156
2008-02-22	32.25	32.64	31.80	32.57	8814849
2008-02-25	32.82	33.09	32.49	32.89	13567791
2008-02-26	32.75	33.21	32.72	32.89	10340548
2008-02-27	32.76	33.23	32.61	33.10	10319739
2008-02-28	32.93	33.19	32.44	32.54	11221040
2008-02-29	32.13	32.85	32.13	32.41	14575847
2008-03-03	32.61	32.71	32.11	32.41	8283237
2008-03-04	32.16	32.25	31.38	31.87	15907687
2008-03-05	31.90	32.15	31.52	31.64	9692902
2008-03-06	31.55	31.74	31.19	31.25	10528980
2008-03-07	31.11	31.25	30.56	30.76	12751104
2008-03-10	30.82	30.82	30.28	30.46	12622877
2008-03-11	31.00	31.21	30.61	31.19	14533339
2008-03-12	31.26	31.82	31.20	31.41	9646242
2008-03-13	31.21	31.58	30.82	31.33	10556230
2008-03-14	31.33	31.36	30.43	30.78	11421390
2008-03-17	30.14	30.85	30.05	30.46	12627108
2008-03-18	30.77	31.73	30.77	31.72	13788807
2008-03-19	31.69	31.90	31.23	31.24	11737053
2008-03-20	31.28	31.98	31.24	31.90	13802261
2008-03-24	32.00	32.16	31.80	32.04	10535993
2008-03-25	31.99	32.24	31.84	32.08	8547324
2008-03-26	31.91	32.04	31.53	31.76	9219931
2008-03-27	31.88	31.96	31.31	31.38	9569804
2008-03-28	31.59	31.78	31.00	31.00	11021087
2008-03-31	31.04	31.48	30.99	31.38	11351941
2008-04-01	31.52	32.02	31.52	31.91	15650584
2008-04-02	32.00	32.39	31.46	31.56	13072461
2008-04-03	31.43	31.70	31.15	31.53	8981292
2008-04-04	31.52	31.62	31.06	31.24	12518929
2008-04-07	31.41	31.73	31.21	31.52	9732565
2008-04-08	31.36	31.40	30.95	31.07	13069766
2008-04-09	31.12	31.21	30.61	30.85	10508197
2008-04-10	30.79	31.56	30.72	31.35	12183531
2008-04-11	31.04	31.49	30.15	30.18	15489186
2008-04-14	30.23	30.38	29.83	30.04	9476259
2008-04-15	30.07	30.10	29.57	29.93	10320451
2008-04-16	30.12	30.38	29.82	30.32	10606743
2008-04-17	30.24	30.89	30.24	30.78	13438883
2008-04-18	30.85	31.55	30.85	31.33	11513639
2008-04-21	31.10	31.50	31.05	31.46	8797294
2008-04-22	31.39	31.42	31.17	31.29	8461329
2008-04-23	31.47	31.68	31.11	31.64	14999989
2008-04-24	31.85	32.20	31.69	31.94	12009486
2008-04-25	32.04	32.45	31.95	32.36	11949836
2008-04-28	32.55	32.61	32.21	32.43	7649047
2008-04-29	32.32	32.88	32.21	32.76	10179621
2008-04-30	32.78	33.03	32.33	32.43	13077689
2008-05-01	32.45	33.42	32.42	33.30	12246762
2008-05-02	33.50	33.80	33.30	33.49	8708973
2008-05-05	33.72	33.72	33.12	33.29	10194110
2008-05-06	33.44	33.78	32.79	33.73	15122942
2008-05-07	34.21	34.95	34.05	34.70	30879120
2008-05-08	34.76	34.80	34.33	34.56	18859517
2008-05-09	34.10	34.47	34.03	34.30	13423643
2008-05-12	34.15	34.80	34.04	34.77	9176349
2008-05-13	34.58	34.78	34.22	34.33	11067234
2008-05-14	34.50	34.98	34.33	34.80	9868033
2008-05-15	34.65	35.00	34.52	34.99	11357860
2008-05-16	34.97	35.02	34.47	34.91	12731950
2008-05-19	34.79	34.94	34.47	34.72	12365717
2008-05-20	34.50	34.60	33.98	34.09	12635211
2008-05-21	33.95	34.09	33.50	33.66	11358120
2008-05-22	33.78	33.78	33.35	33.61	7735244
2008-05-23	33.52	33.60	33.18	33.23	8951262
2008-05-27	33.31	33.74	33.26	33.64	9309007
2008-05-28	33.66	34.15	33.66	33.86	14202135
2008-05-29	33.86	34.35	33.74	33.81	12571297
2008-05-30	33.98	34.05	33.48	33.60	12778954
2008-06-02	33.50	33.59	33.05	33.30	10323260
2008-06-03	33.48	33.51	33.00	33.18	11060103
2008-06-04	33.15	34.59	33.15	34.35	24631762
2008-06-05	34.32	34.71	34.10	34.49	11640260
2008-06-06	34.14	34.30	32.97	33.01	16598342
2008-06-09	33.32	33.34	32.84	33.18	10015256
2008-06-10	32.89	34.00	32.89	33.83	16607629
2008-06-11	33.75	33.94	33.25	33.27	12419489
2008-06-12	33.53	33.70	33.12	33.24	13138794
2008-06-13	33.48	33.95	33.35	33.93	9153372
2008-06-16	33.77	33.90	33.39	33.65	10955007
2008-06-17	33.85	33.86	33.10	33.11	9165226
2008-06-18	32.97	33.35	32.77	32.95	12078423
2008-06-19	32.96	33.12	32.57	32.89	13912935
2008-06-20	32.64	32.73	31.94	31.94	21345075
2008-06-23	32.13	32.44	32.04	32.39	10850753
2008-06-24	32.25	32.50	31.96	32.22	17528439
2008-06-25	32.40	32.84	32.30	32.49	16132062
2008-06-26	32.16	32.29	31.52	31.53	19847923
2008-06-27	31.53	31.92	31.43	31.57	20844229
2008-06-30	31.70	32.15	31.14	31.20	15878441
2008-07-01	30.91	31.08	30.40	31.05	17144832
2008-07-02	31.11	31.25	30.70	30.71	13633453
2008-07-03	30.92	31.20	30.74	30.90	6953201
2008-07-07	30.00	30.62	29.74	30.08	21977635
2008-07-08	30.00	30.00	29.31	29.95	26083186
2008-07-09	29.96	29.98	29.53	29.54	13575391
2008-07-10	29.59	29.78	29.25	29.60	11366664
2008-07-11	29.26	29.57	28.80	29.20	14957212
2008-07-14	29.59	29.87	29.07	29.10	14277417
2008-07-15	28.82	29.78	28.55	29.43	16665710
2008-07-16	29.50	30.60	29.05	30.43	18260970
2008-07-17	30.50	31.23	30.12	31.20	17998897
2008-07-18	31.29	31.29	30.66	30.90	14004423
2008-07-21	30.96	31.00	30.38	30.49	9781958
2008-07-22	30.42	30.55	29.97	30.41	21715204
2008-07-23	30.62	31.19	30.40	31.15	13220087
2008-07-24	31.14	31.48	30.70	31.02	11786641
2008-07-25	31.22	31.52	31.00	31.10	12842748
2008-07-28	31.33	31.33	30.46	30.50	13659052
2008-07-29	30.60	31.12	30.41	30.92	13298775
2008-07-30	31.24	31.77	30.89	31.67	18224574
2008-07-31	30.55	30.87	30.13	30.35	25578226
2008-08-01	30.50	30.70	29.83	30.08	15120748
2008-08-04	30.11	30.59	30.05	30.37	11445784
2008-08-05	30.52	31.40	30.40	31.31	15539955
2008-08-06	31.13	31.62	30.84	31.42	12840911
2008-08-07	31.12	31.27	30.92	30.92	10696641
2008-08-08	31.00	32.12	30.95	32.03	14759715
2008-08-11	31.97	33.42	31.84	32.80	21907376
2008-08-12	32.86	32.92	32.06	32.16	14848615
2008-08-13	32.12	32.20	31.52	31.74	11051296
2008-08-14	31.67	32.62	31.45	32.33	11535166
2008-08-15	32.47	32.92	32.34	32.50	11487634
2008-08-18	32.54	32.60	31.81	32.08	10245964
2008-08-19	31.84	32.06	31.58	31.75	8781927
2008-08-20	31.86	32.20	31.40	31.82	12414917
2008-08-21	31.65	32.00	31.32	31.83	6966638
2008-08-22	32.12	32.38	31.88	32.20	7954831
2008-08-25	31.97	32.09	31.40	31.60	8071223
2008-08-26	31.52	31.87	31.44	31.71	6506556
2008-08-27	31.46	32.10	31.41	31.76	7325317
2008-08-28	31.89	32.67	31.77	32.59	9675428
2008-08-29	32.37	32.75	32.31	32.35	9062780
2008-09-02	32.74	33.37	32.30	32.44	11855742
2008-09-03	32.32	32.54	31.97	32.51	9554331
2008-09-04	32.44	32.44	31.49	31.54	11450532
2008-09-05	31.45	31.55	30.87	31.36	9012396
2008-09-08	31.99	33.05	31.92	32.92	20363057
2008-09-09	32.87	33.30	32.43	32.43	15312346
2008-09-10	32.60	33.23	32.48	32.77	13885869
2008-09-11	32.59	33.00	32.20	32.94	14011604
2008-09-12	32.77	33.45	32.60	33.26	11213490
2008-09-15	32.59	33.29	32.25	32.36	15227376
2008-09-16	31.74	32.89	31.50	32.51	18550889
2008-09-17	32.10	33.00	31.91	32.19	22284631
2008-09-18	32.25	33.74	32.06	33.44	22442827
2008-09-19	34.01	34.85	33.25	34.39	28452370
2008-09-22	33.85	34.05	32.84	32.91	18394235
2008-09-23	32.88	33.32	32.15	32.53	13451497
2008-09-24	32.59	32.59	31.63	31.77	13600288
2008-09-25	32.00	32.88	31.97	32.47	13356315
2008-09-26	31.94	32.81	31.94	32.75	9547021
2008-09-29	32.20	32.95	29.25	29.73	26696817
2008-09-30	30.34	30.85	29.48	30.69	16589071
2008-10-01	30.30	30.80	29.91	30.68	11020979
2008-10-02	30.42	30.81	29.90	29.96	11783227
2008-10-03	30.17	31.06	29.46	29.54	17632245
2008-10-06	28.84	29.40	26.30	28.26	35803219
2008-10-07	27.81	28.35	26.21	26.57	27859942
2008-10-08	25.51	27.12	24.93	25.68	28972860
2008-10-09	25.62	26.29	23.75	23.80	24393042
2008-10-10	22.59	24.42	21.25	23.04	37802140
2008-10-13	23.71	26.84	23.50	26.72	20772754
2008-10-14	27.96	28.00	25.04	25.68	20216185
2008-10-15	25.11	25.23	23.28	23.37	18091449
2008-10-16	23.37	24.60	22.07	24.27	21418187
2008-10-17	23.69	25.85	23.44	24.75	17986196
2008-10-20	24.96	26.55	24.59	26.55	14070913
2008-10-21	26.10	26.18	25.09	25.31	14680776
2008-10-22	24.68	24.68	22.32	23.05	20568443
2008-10-23	22.94	23.64	21.89	23.40	17447717
2008-10-24	21.74	23.20	21.50	22.61	16247775
2008-10-27	22.02	22.55	21.36	21.37	15084045
2008-10-28	21.99	24.23	21.52	23.91	21834280
2008-10-29	23.75	25.40	23.50	23.97	17071416
2008-10-30	24.92	25.55	24.17	25.33	14182525
2008-10-31	25.02	26.47	24.94	25.91	17466712
2008-11-03	25.85	25.85	24.19	25.04	19742851
2008-11-04	25.29	26.24	25.29	26.02	16845888
2008-11-05	25.91	25.97	24.10	24.23	15063820
2008-11-06	24.13	24.27	22.32	22.81	23047211
2008-11-07	21.55	24.20	21.41	23.36	28706587
2008-11-10	23.90	23.90	21.66	22.08	16588864
2008-11-11	21.77	22.41	20.49	21.78	23174869
2008-11-12	21.36	21.71	20.03	20.16	21259480
2008-11-13	20.30	21.75	19.58	21.65	24066488
2008-11-14	21.14	22.39	20.94	21.08	16888572
2008-11-17	20.08	20.74	19.58	19.74	20664539
2008-11-18	19.92	20.98	19.86	20.67	21953955
2008-11-19	20.56	21.03	19.93	19.94	22434880
2008-11-20	19.59	20.15	18.60	18.73	26922802
2008-11-21	19.24	21.13	18.78	21.12	28136927
2008-11-24	21.36	22.91	20.60	22.20	24044276
2008-11-25	22.30	22.68	21.30	22.03	20415561
2008-11-26	21.30	22.77	20.94	22.50	13904048
2008-11-28	22.42	22.54	21.82	22.52	7577055
2008-12-01	22.04	22.13	20.27	20.33	17970179
2008-12-02	20.65	21.55	20.30	21.46	20051182
2008-12-03	20.60	22.00	20.57	21.94	16332704
2008-12-04	21.54	22.56	21.46	21.79	17200121
2008-12-05	21.51	22.84	20.87	22.77	17995646
2008-12-08	23.00	26.10	22.91	24.92	34088073
2008-12-09	24.08	24.88	23.32	23.53	26433428
2008-12-10	23.85	24.20	23.30	23.70	16293547
2008-12-11	23.41	23.66	22.58	22.82	14867077
2008-12-12	22.12	22.86	21.93	22.61	15045719
2008-12-15	22.93	22.98	22.34	22.77	12908775
2008-12-16	23.04	24.17	22.57	23.78	22276588
2008-12-17	23.57	23.94	23.14	23.58	14925521
2008-12-18	23.67	23.90	22.50	22.83	18351959
2008-12-19	23.00	23.20	22.18	22.43	21133747
2008-12-22	22.41	22.53	21.28	21.93	12596861
2008-12-23	22.18	22.50	21.76	21.85	9503049
2008-12-24	21.91	22.21	21.79	21.99	3511543
2008-12-26	22.29	22.42	21.96	22.18	3083199
2008-12-29	22.15	22.15	21.15	21.47	7489204
2008-12-30	21.48	22.50	21.38	22.48	11105360
2008-12-31	22.57	22.95	22.52	22.69	9012048
2009-01-02	22.76	24.03	22.50	23.92	9926756
2009-01-05	23.51	24.00	23.29	23.50	11713826
2009-01-06	23.81	24.83	23.80	24.31	12144349
2009-01-07	23.89	23.89	22.92	23.18	12410764
2009-01-08	23.10	23.22	22.51	22.90	12600661
2009-01-09	23.12	23.12	22.23	22.31	11564326
2009-01-12	22.30	22.48	21.61	21.86	11259795
2009-01-13	21.52	21.93	21.03	21.20	15503148
2009-01-14	20.93	21.20	20.42	20.80	15853797
2009-01-15	20.80	21.61	19.95	21.36	18249243
2009-01-16	21.67	22.14	20.78	21.46	16294731
2009-01-20	21.46	21.66	20.15	20.24	19725114
2009-01-21	20.84	21.31	20.46	21.23	17182372
2009-01-22	20.79	21.20	20.47	20.97	16007875
2009-01-23	20.43	20.97	19.98	20.61	15436874
2009-01-26	21.08	21.42	20.50	20.86	10841468
2009-01-27	20.91	21.50	20.85	21.25	12696527
2009-01-28	21.64	22.40	21.60	22.28	13194348
2009-01-29	21.93	22.02	21.12	21.25	11296641
2009-01-30	21.31	21.65	20.51	20.68	15484839
2009-02-02	20.08	20.50	19.84	20.20	16505336
2009-02-03	20.78	20.79	19.76	20.62	27491146
2009-02-04	19.59	20.09	18.71	19.00	48826604
2009-02-05	18.87	19.30	18.17	18.71	34999214
2009-02-06	18.76	19.64	18.65	19.45	20471220
2009-02-09	19.82	19.82	19.10	19.44	15406240
2009-02-10	19.28	19.44	18.64	18.76	22253802
2009-02-11	18.95	18.98	18.26	18.50	19154454
2009-02-12	18.33	18.88	18.03	18.83	20367075
2009-02-13	18.72	18.90	18.40	18.52	11804937
2009-02-17	18.07	18.11	17.72	17.84	21996264
2009-02-18	17.95	18.01	17.53	17.63	18669377
2009-02-19	17.78	18.01	17.22	17.69	19576665
2009-02-20	17.25	17.88	17.13	17.53	22969800
2009-02-23	17.71	17.84	16.92	16.97	15134623
2009-02-24	17.11	18.15	16.97	17.92	16498618
2009-02-25	17.78	17.80	17.03	17.36	16146719
2009-02-26	17.54	17.60	16.84	16.86	12638070
2009-02-27	16.68	17.13	16.42	16.77	18623989
2009-03-02	16.48	16.55	15.90	16.05	17103294
2009-03-03	16.16	16.69	15.99	16.36	19551248
2009-03-04	16.52	17.22	16.09	16.94	15800518
2009-03-05	16.50	16.60	15.85	15.99	17045845
2009-03-06	15.84	16.42	15.32	15.83	20630732
2009-03-09	15.48	16.24	15.46	15.59	14569175
2009-03-10	15.23	16.62	15.14	16.61	24293155
2009-03-11	16.76	16.98	16.38	16.59	14956878
2009-03-12	16.80	17.49	16.57	17.43	16769646
2009-03-13	17.64	17.64	17.01	17.13	17520227
2009-03-16	17.27	17.69	17.12	17.21	18963266
2009-03-17	17.20	17.83	17.16	17.82	11463997
2009-03-18	17.72	18.37	17.50	18.11	16191436
2009-03-19	18.15	18.30	17.48	17.70	17370157
2009-03-20	17.80	17.98	17.08	17.45	17766791
2009-03-23	17.83	18.92	17.74	18.92	15830945
2009-03-24	18.09	18.70	18.04	18.29	16620420
2009-03-25	18.34	18.88	17.86	18.53	16020125
2009-03-26	18.68	19.14	18.40	19.06	15557329
2009-03-27	18.81	18.95	18.40	18.59	13962407
2009-03-30	18.12	18.26	17.54	17.85	13151782
2009-03-31	18.06	18.49	17.82	18.16	14704495
2009-04-01	17.92	18.82	17.84	18.79	12933537
2009-04-02	19.25	20.50	19.15	20.21	25194049
2009-04-03	19.91	20.39	19.78	20.00	18478331
2009-04-06	19.78	20.00	19.35	19.62	11280830
2009-04-07	19.38	19.38	19.03	19.12	11625625
2009-04-08	19.19	19.55	19.00	19.36	12438015
2009-04-09	19.83	20.07	19.60	19.88	13841753
2009-04-13	19.60	19.69	19.27	19.53	14907309
2009-04-14	19.35	19.39	18.80	19.02	14315806
2009-04-15	19.12	19.80	19.04	19.73	12706668
2009-04-16	19.90	20.64	19.72	20.51	15450015
2009-04-17	20.57	20.70	20.08	20.38	14911026
2009-04-20	20.00	20.01	19.23	19.41	14274777
2009-04-21	19.22	19.51	19.15	19.47	11611113
2009-04-22	19.30	19.74	19.00	19.40	15811908
2009-04-23	19.42	19.73	19.16	19.63	14190362
2009-04-24	19.84	20.46	19.56	20.26	16599351
2009-04-27	19.62	20.15	19.60	19.74	17857271
2009-04-28	19.60	19.79	19.31	19.51	23172476
2009-04-29	19.68	21.43	19.47	21.01	28270655
2009-04-30	21.28	22.57	21.15	21.90	36593213
2009-05-01	21.76	21.98	21.12	21.94	15717949
2009-05-04	22.01	22.90	21.84	22.86	17606578
2009-05-05	22.69	23.34	22.66	23.15	16862978
2009-05-06	24.95	26.29	24.66	25.87	49777063
2009-05-07	25.80	26.17	24.98	25.33	23982703
2009-05-08	25.70	26.00	25.00	25.46	18173635
2009-05-11	25.11	25.17	24.68	24.71	14656578
2009-05-12	24.90	24.90	23.90	24.32	15536824
2009-05-13	23.89	23.99	23.43	23.60	14055867
2009-05-14	23.65	23.97	23.27	23.48	11893320
2009-05-15	23.45	24.22	23.27	23.41	20991732
2009-05-18	23.62	24.26	23.55	24.21	9356326
2009-05-19	24.25	24.40	23.75	23.82	11906349
2009-05-20	24.00	24.28	23.41	23.55	10524144
2009-05-21	23.08	23.30	22.93	23.23	12632886
2009-05-22	23.25	24.00	23.05	23.70	11099036
2009-05-26	23.47	24.61	23.38	24.54	16299788
2009-05-27	24.44	24.72	23.77	23.87	14981395
2009-05-28	24.07	24.40	23.49	23.99	12314637
2009-05-29	24.14	24.25	23.50	24.22	11215502
2009-06-01	24.83	25.26	24.75	25.03	11989975
2009-06-02	25.09	25.46	24.88	25.13	9792837
2009-06-03	24.86	25.16	24.75	25.08	10891914
2009-06-04	25.01	25.22	24.81	25.14	11521726
2009-06-05	25.48	25.55	24.85	24.95	10980676
2009-06-08	24.94	25.55	24.63	25.33	10700654
2009-06-09	25.18	25.49	25.08	25.33	8543137
2009-06-10	25.47	25.52	24.82	25.10	11791174
2009-06-11	25.15	25.64	25.10	25.23	9577462
2009-06-12	25.03	25.39	24.52	25.06	7332339
2009-06-15	24.78	24.78	24.04	24.25	7871476
2009-06-16	24.31	24.43	23.37	23.49	13346297
2009-06-17	23.43	23.95	23.36	23.68	8615028
2009-06-18	23.76	23.97	23.51	23.72	9313728
2009-06-19	23.89	24.12	23.38	23.53	13805662
2009-06-22	23.19	23.33	22.63	22.66	12356503
2009-06-23	22.72	23.07	22.55	22.88	9802261
2009-06-24	23.08	23.48	22.78	22.90	10006692
2009-06-25	22.86	23.73	22.78	23.55	11652781
2009-06-26	23.42	23.56	23.15	23.43	12089341
2009-06-29	23.50	23.84	23.31	23.66	7735834
2009-06-30	23.70	23.75	23.04	23.33	10805260
2009-07-01	23.50	23.93	23.39	23.45	8102094
2009-07-02	23.18	23.45	22.57	22.84	15562233
2009-07-06	22.68	23.14	22.60	23.09	14452164
2009-07-07	23.11	23.22	22.50	22.53	15263642
2009-07-08	22.68	22.84	22.05	22.24	14542752
2009-07-09	22.38	22.64	22.10	22.53	9779557
2009-07-10	22.29	22.72	22.14	22.41	11075926
2009-07-13	22.49	22.78	22.07	22.70	8433249
2009-07-14	22.72	23.21	22.66	23.11	10362994
2009-07-15	23.37	24.13	23.37	24.08	12112724
2009-07-16	24.54	24.99	24.36	24.79	15465056
2009-07-17	24.81	24.83	24.43	24.51	10516727
2009-07-20	24.98	25.43	24.77	25.37	13801912
2009-07-21	25.39	25.54	24.96	25.20	13081773
2009-07-22	25.09	25.60	24.99	25.38	8490689
2009-07-23	25.45	26.84	25.31	26.80	17221287
2009-07-24	26.63	26.82	26.17	26.58	8768810
2009-07-27	26.55	26.68	26.22	26.45	9799825
2009-07-28	26.57	26.59	26.09	26.37	10801271
2009-07-29	26.18	26.64	25.78	25.89	11834936
2009-07-30	26.38	26.70	26.19	26.22	17084094
2009-07-31	25.39	25.64	25.04	25.12	25057212
2009-08-03	25.52	25.61	25.36	25.52	18169133
2009-08-04	25.35	25.66	25.24	25.64	10077299
2009-08-05	25.64	25.70	24.99	25.27	12043303
2009-08-06	25.35	25.62	25.07	25.37	9145124
2009-08-07	25.63	26.83	25.60	26.69	14579406
2009-08-10	26.42	26.54	26.14	26.44	8199051
2009-08-11	26.33	26.41	25.77	25.90	8745418
2009-08-12	25.91	26.47	25.75	26.22	9023916
2009-08-13	26.28	26.35	25.71	26.26	10621779
2009-08-14	26.23	26.47	25.54	25.86	8901350
2009-08-17	25.38	25.54	24.89	25.09	9396009
2009-08-18	25.23	25.28	24.95	25.20	9701179
2009-08-19	25.00	25.60	25.00	25.48	11145481
2009-08-20	25.53	25.99	25.47	25.89	10030170
2009-08-21	26.05	26.86	25.87	26.79	13725647
2009-08-24	26.99	27.12	26.73	26.80	9356398
2009-08-25	26.98	27.30	26.80	26.87	11427876
2009-08-26	26.72	27.20	26.59	27.00	10588110
2009-08-27	27.10	27.11	26.51	27.01	9044599
2009-08-28	27.08	27.08	26.59	26.84	9270020
2009-08-31	26.49	26.97	25.75	26.04	29468847
2009-09-01	25.89	26.67	25.59	25.68	26083159
2009-09-02	25.63	25.65	25.26	25.40	14833220
2009-09-03	25.59	25.63	25.25	25.44	11087573
2009-09-04	25.45	26.03	25.35	25.90	11638462
2009-09-08	26.31	26.36	26.09	26.28	12399351
2009-09-09	26.29	26.99	26.15	26.95	19096552
2009-09-10	26.96	28.37	26.96	28.36	21856303
2009-09-11	28.35	28.42	28.01	28.42	14221686
2009-09-14	28.19	28.29	27.79	28.08	12299323
2009-09-15	28.00	28.37	27.83	28.29	10712357
2009-09-16	28.31	28.46	28.10	28.37	10020204
2009-09-17	28.31	28.53	28.14	28.46	13941387
2009-09-18	28.57	28.68	28.25	28.44	14104726
2009-09-21	28.12	28.18	27.66	28.00	10935679
2009-09-22	28.13	28.40	28.01	28.38	9578895
2009-09-23	28.49	28.60	28.04	28.08	11057565
2009-09-24	28.13	28.32	27.65	27.97	11950203
2009-09-25	28.00	28.02	27.53	27.62	13627925
2009-09-28	27.77	28.38	27.72	28.23	8633013
2009-09-29	28.26	28.44	27.94	27.94	8058272
2009-09-30	27.93	28.00	27.25	27.46	18600625
2009-10-01	27.76	27.76	27.00	27.36	16124824
2009-10-02	27.05	27.27	26.84	27.21	14635267
2009-10-05	27.16	27.77	27.00	27.67	10263281
2009-10-06	27.83	28.33	27.67	28.18	11016329
2009-10-07	28.29	28.45	27.96	28.17	6861329
2009-10-08	28.27	28.99	28.25	28.67	10366792
2009-10-09	28.67	28.76	28.45	28.64	7092385
2009-10-12	28.71	29.15	28.49	28.64	6959997
2009-10-13	28.60	28.79	28.36	28.41	9426373
2009-10-14	28.69	29.00	28.48	28.91	9542018
2009-10-15	28.73	29.25	28.70	29.23	8734009
2009-10-16	29.02	29.52	28.81	29.40	12048727
2009-10-19	29.40	29.98	29.20	29.87	12635097
2009-10-20	29.73	29.73	28.99	29.35	10377732
2009-10-21	29.33	29.96	29.20	29.23	9611239
2009-10-22	29.07	29.57	28.85	29.44	7548468
2009-10-23	29.36	29.47	28.69	28.89	9778225
2009-10-26	28.87	29.47	28.42	28.65	13255864
2009-10-27	28.63	28.93	28.01	28.17	11176565
2009-10-28	28.07	28.16	27.23	27.24	14359658
2009-10-29	27.46	28.16	27.18	28.14	13172500
2009-10-30	28.14	28.31	27.28	27.37	12957516
2009-11-02	27.38	27.86	27.01	27.41	13301318
2009-11-03	27.26	27.73	27.10	27.62	12044443
2009-11-04	28.12	28.73	27.90	28.03	12832823
2009-11-05	28.23	29.10	28.23	29.00	12130888
2009-11-06	28.79	29.00	28.34	28.56	11862517
2009-11-09	28.67	29.07	28.23	29.00	12643478
2009-11-10	29.01	29.30	28.95	29.12	16938180
2009-11-11	29.21	29.47	29.11	29.29	11552297
2009-11-12	29.40	29.46	28.90	29.05	18282043
2009-11-13	29.75	30.53	29.71	30.44	29085607
2009-11-16	30.12	30.88	30.03	30.70	12891133
2009-11-17	30.27	30.93	30.25	30.87	10173507
2009-11-18	30.68	30.78	30.30	30.67	7843545
2009-11-19	30.26	30.40	29.92	30.21	8148474
2009-11-20	30.07	30.25	29.85	30.01	9205790
2009-11-23	30.31	30.76	30.31	30.48	8046471
2009-11-24	30.46	30.53	30.10	30.23	7829685
2009-11-25	30.24	30.75	30.00	30.61	10274899
2009-11-27	30.07	30.50	29.80	30.35	5687249
2009-11-30	30.23	30.37	29.95	30.22	10260456
2009-12-01	30.44	30.77	30.44	30.73	9318460
2009-12-02	30.56	30.87	30.50	30.79	11386218
2009-12-03	30.80	30.97	30.30	30.33	9511654
2009-12-04	30.68	31.10	30.42	30.84	14406306
2009-12-07	30.93	31.24	30.82	31.00	12451426
2009-12-08	30.87	30.98	30.45	30.68	8702921
2009-12-09	30.93	30.93	30.52	30.70	9267834
2009-12-10	30.85	31.53	30.75	31.30	13609519
2009-12-11	31.49	31.83	31.37	31.70	15481904
2009-12-14	31.92	32.08	31.81	31.83	9230700
2009-12-15	31.70	32.33	31.61	32.18	15183742
2009-12-16	32.20	32.59	32.20	32.43	11940213
2009-12-17	32.17	32.29	31.65	31.93	14592531
2009-12-18	32.08	32.17	31.58	31.95	15229617
2009-12-21	32.05	32.49	31.99	32.40	7702893
2009-12-22	32.31	32.50	32.22	32.31	9161918
2009-12-23	32.31	32.47	32.04	32.43	6567860
2009-12-24	32.02	32.34	31.94	32.29	3557355
2009-12-28	32.24	32.36	31.80	31.91	7981601
2009-12-29	32.05	32.48	32.01	32.38	6242072
2009-12-30	32.31	32.38	32.10	32.28	6692426
2009-12-31	32.27	32.75	32.22	32.25	19652105
2010-01-04	32.50	32.75	31.87	32.07	13700385
2010-01-05	32.07	32.16	31.70	31.99	10307697
2010-01-06	31.90	32.00	31.68	31.82	10709499
2010-01-07	31.77	31.86	31.54	31.83	8202059
2010-01-08	31.66	31.94	31.53	31.88	7657457
2010-01-11	31.53	31.74	31.09	31.36	11254030
2010-01-12	31.02	31.12	30.68	30.82	14618808
2010-01-13	30.89	31.37	30.87	31.29	9620530
2010-01-14	31.13	31.18	30.96	31.02	9236595
2010-01-15	31.01	31.15	30.41	30.60	13936359
2010-01-19	30.59	31.19	30.50	31.01	9662088
2010-01-20	31.00	31.24	30.72	31.19	13302792
2010-01-21	31.14	31.42	30.57	30.61	15403550
2010-01-22	30.50	30.71	29.95	29.98	14459398
2010-01-25	30.22	30.23	29.55	29.92	11155795
2010-01-26	29.80	29.94	29.32	29.66	11197240
2010-01-27	29.56	29.81	29.01	29.32	16122631
2010-01-28	29.43	29.48	28.71	29.35	17128825
2010-01-29	29.37	29.82	29.25	29.55	14508358
2010-02-01	29.60	29.77	29.34	29.52	10894198
2010-02-02	29.53	30.01	29.22	29.98	10102153
2010-02-03	29.92	30.87	29.79	30.75	15976392
2010-02-04	30.28	30.49	29.66	29.67	13407822
2010-02-05	29.63	29.84	28.99	29.54	11956466
2010-02-08	29.76	29.95	29.46	29.48	10657117
2010-02-09	29.89	30.04	29.48	29.84	14376704
2010-02-10	29.16	30.09	29.03	30.03	24191943
2010-02-11	29.82	30.43	29.76	30.16	12389346
2010-02-12	29.86	30.20	29.86	30.07	12802612
2010-02-16	30.28	30.50	30.17	30.47	9061763
2010-02-17	30.54	30.93	30.38	30.86	9768588
2010-02-18	30.86	31.07	30.68	31.02	8212258
2010-02-19	30.94	31.52	30.85	31.23	12596007
2010-02-22	31.35	31.47	31.06	31.12	7868136
2010-02-23	31.03	31.27	30.86	30.92	10228540
2010-02-24	31.05	31.50	31.01	31.39	12062095
2010-02-25	30.88	31.41	30.85	31.36	10553784
2010-02-26	31.39	31.41	30.98	31.24	13449768
2010-03-01	31.40	31.60	31.34	31.54	8680911
2010-03-02	31.41	31.92	31.39	31.88	14070649
2010-03-03	31.95	31.96	31.55	31.64	10345466
2010-03-04	32.02	32.86	31.92	32.57	23076369
2010-03-05	32.79	33.22	32.75	33.22	19205754
2010-03-08	32.96	33.50	32.95	33.19	13177691
2010-03-09	33.00	33.34	32.78	33.31	11072968
2010-03-10	33.18	33.60	33.10	33.33	9652998
2010-03-11	33.32	33.81	33.12	33.81	11398970
2010-03-12	33.81	33.81	33.47	33.69	9610444
2010-03-15	33.52	33.75	33.36	33.72	8235895
2010-03-16	33.74	33.83	33.49	33.75	8472894
2010-03-17	33.79	33.84	33.53	33.75	7858392
2010-03-18	33.69	33.85	33.52	33.78	8044625
2010-03-19	33.81	33.98	33.48	33.64	16728959
2010-03-22	33.47	34.19	33.42	33.95	11717579
2010-03-23	34.00	34.10	33.73	34.01	7037962
2010-03-24	33.91	34.43	33.87	34.39	12195190
2010-03-25	34.49	35.50	34.42	35.09	32708621
2010-03-26	34.89	35.60	34.85	35.31	22909751
2010-03-29	35.28	35.42	34.97	35.16	12560665
2010-03-30	35.13	35.20	34.76	35.10	17201846
2010-03-31	35.07	35.20	34.81	34.91	10789476
2010-04-01	35.07	35.59	35.01	35.55	14603035
2010-04-05	35.28	35.55	35.07	35.22	10608093
2010-04-06	35.24	35.61	35.10	35.47	12637701
2010-04-07	35.39	35.49	35.06	35.32	9242151
2010-04-08	35.28	35.75	35.14	35.67	9916274
2010-04-09	35.82	36.88	35.64	36.22	21346089
2010-04-12	36.14	36.33	35.80	35.89	10410802
2010-04-13	35.87	36.06	35.71	35.84	10924067
2010-04-14	35.89	36.21	35.77	36.20	9267754
2010-04-15	36.08	36.51	35.86	36.40	9186814
2010-04-16	36.22	36.51	35.68	35.83	12334732
2010-04-19	35.80	36.17	35.58	36.17	9840403
2010-04-20	36.28	36.65	36.28	36.54	16515195
2010-04-21	36.39	36.75	36.35	36.56	9039653
2010-04-22	36.30	36.87	36.12	36.78	10494552
2010-04-23	36.80	36.85	36.49	36.79	7677095
2010-04-26	36.76	37.14	36.67	37.04	9983116
2010-04-27	36.78	36.82	36.16	36.32	10931887
2010-04-28	36.52	36.55	35.96	36.29	10930846
2010-04-29	36.50	37.39	36.50	37.22	10576780
2010-04-30	37.19	37.49	36.60	36.84	11456411
2010-05-03	36.95	37.98	36.84	37.56	10887476
2010-05-04	37.29	37.30	36.32	36.59	13195624
2010-05-05	36.43	36.56	35.08	35.34	17964631
2010-05-06	35.16	35.55	31.00	34.01	25182644
2010-05-07	33.86	34.35	32.77	33.41	22580577
2010-05-10	34.99	35.63	34.56	35.29	18284615
2010-05-11	35.52	36.25	35.14	35.76	19853157
2010-05-12	34.98	36.21	34.82	35.13	25533311
2010-05-13	35.18	35.53	34.74	34.75	15446343
2010-05-14	34.66	34.78	33.83	34.06	16945117
2010-05-17	34.22	34.34	33.29	34.20	15136931
2010-05-18	34.36	34.64	33.52	33.73	17396015
2010-05-19	33.47	33.80	33.09	33.39	18537023
2010-05-20	32.76	32.96	31.99	31.99	26617360
2010-05-21	31.40	32.87	31.40	32.87	20123071
2010-05-24	32.56	32.99	32.11	32.48	14047620
2010-05-25	31.58	32.37	31.21	32.32	26555900
2010-05-26	32.51	33.85	32.14	33.07	25298682
2010-05-27	33.60	34.37	33.48	34.37	16214711
2010-05-28	33.70	34.05	33.24	33.42	15833122
2010-06-01	33.06	33.87	32.85	33.33	15439124
2010-06-02	33.57	34.79	33.46	34.74	18309285
2010-06-03	34.92	35.10	34.31	34.71	17752439
2010-06-04	34.06	34.35	33.44	33.69	21813072
2010-06-07	33.70	34.07	33.01	33.04	14577624
2010-06-08	33.03	33.32	32.41	33.15	15662434
2010-06-09	33.30	33.82	32.83	32.94	13714135
2010-06-10	33.53	34.23	33.45	34.11	13720176
2010-06-11	33.85	34.26	33.58	34.24	8807528
2010-06-14	34.49	34.57	33.92	33.93	9336756
2010-06-15	34.11	35.00	34.11	34.99	11552301
2010-06-16	34.79	34.93	34.48	34.79	9416200
2010-06-17	34.80	35.11	34.60	35.07	10951054
2010-06-18	35.19	35.35	34.92	35.15	14674180
2010-06-21	35.50	35.83	34.86	35.06	11384216
2010-06-22	35.12	35.46	34.29	34.35	9731963
2010-06-23	34.36	34.63	34.05	34.34	9473961
2010-06-24	34.13	34.18	33.46	33.60	10273460
2010-06-25	33.51	33.68	33.12	33.48	11155628
2010-06-28	33.56	33.76	33.05	33.22	7801989
2010-06-29	33.31	33.37	32.05	32.30	15878308
2010-06-30	32.16	32.51	31.36	31.50	17186331
2010-07-01	31.47	32.10	30.91	31.49	19906185
2010-07-02	31.56	31.68	30.72	31.38	15597260
2010-07-06	31.77	32.30	31.38	31.72	15215422
2010-07-07	31.73	33.17	31.66	33.14	14309482
2010-07-08	33.33	33.54	32.90	33.34	10043989
2010-07-09	33.38	33.80	33.37	33.75	8530805
2010-07-12	33.58	33.89	33.39	33.77	10094258
2010-07-13	34.11	34.67	33.96	34.45	8652919
2010-07-14	34.24	34.51	33.92	34.24	7955062
2010-07-15	34.15	34.42	33.60	34.05	10657381
2010-07-16	33.89	34.00	32.92	33.03	13060062
2010-07-19	33.09	33.50	32.99	33.31	9646907
2010-07-20	33.33	33.45	32.80	33.40	11631999
2010-07-21	33.47	33.60	32.63	32.81	10151060
2010-07-22	33.09	33.77	33.05	33.59	9984455
2010-07-23	33.52	34.21	33.45	34.13	10790200
2010-07-26	34.09	34.72	34.09	34.40	10109366
2010-07-27	34.66	34.66	33.96	34.28	7102960
2010-07-28	34.19	34.21	33.80	34.04	6089132
2010-07-29	34.22	34.80	33.42	33.71	9946709
2010-07-30	33.37	33.88	33.02	33.69	7805184
2010-08-02	34.14	34.68	34.13	34.48	9948794
2010-08-03	34.44	34.55	34.02	34.21	8503206
2010-08-04	34.41	34.96	34.14	34.83	9840670
2010-08-05	34.68	35.05	34.56	34.98	8413275
2010-08-06	34.58	35.09	34.39	35.00	8061671
2010-08-09	34.96	35.23	34.90	35.16	7813114
2010-08-10	34.89	35.41	34.73	35.29	12353336
2010-08-11	34.77	34.77	34.13	34.22	15048564
2010-08-12	33.85	34.30	33.71	33.99	11809522
2010-08-13	33.79	33.81	33.41	33.68	11058028
2010-08-16	33.44	33.75	33.11	33.66	6921837
2010-08-17	33.92	33.99	33.51	33.76	9875193
2010-08-18	33.81	34.22	33.40	33.91	8324967
2010-08-19	33.72	33.78	33.06	33.19	12070685
2010-08-20	33.00	33.20	32.71	33.05	8632689
2010-08-23	33.23	33.55	32.80	32.93	8046484
2010-08-24	32.49	32.70	31.97	32.14	14231159
2010-08-25	31.87	32.24	31.55	32.11	14147763
2010-08-26	32.18	32.44	31.88	31.94	10129630
2010-08-27	32.13	32.85	31.58	32.78	11143925
2010-08-30	32.73	32.99	32.32	32.35	7085909
2010-08-31	32.20	32.83	31.91	32.54	12520719
2010-09-01	33.00	33.70	32.91	33.51	10020901
2010-09-02	33.62	33.98	33.53	33.91	7034534
2010-09-03	34.02	34.70	34.02	34.67	8473757
2010-09-07	34.50	34.63	33.66	33.84	10733014
2010-09-08	33.88	34.10	33.75	33.84	8373558
2010-09-09	34.34	34.49	34.00	34.08	6990562
2010-09-10	34.16	34.28	34.05	34.15	7364303
2010-09-13	34.42	34.67	33.92	34.27	8836147
2010-09-14	34.23	34.23	33.72	34.05	7761798
2010-09-15	34.01	34.42	33.88	34.21	7262226
2010-09-16	34.09	34.19	33.71	34.17	7297803
2010-09-17	34.38	34.73	34.36	34.56	19012707
2010-09-20	34.56	34.99	34.53	34.90	10234914
2010-09-21	34.91	34.98	34.27	34.50	11630596
2010-09-22	34.57	34.81	33.90	33.99	9897671
2010-09-23	33.67	33.73	33.00	33.12	18090891
2010-09-24	33.38	33.82	33.31	33.58	10657032
2010-09-27	33.60	33.66	33.28	33.29	7883960
2010-09-28	33.37	33.47	32.94	33.22	12866444
2010-09-29	33.03	33.18	32.68	33.01	9231186
2010-09-30	33.19	33.50	32.83	33.10	14459501
2010-10-01	33.30	33.58	33.12	33.34	12916223
2010-10-04	33.23	33.60	33.08	33.14	10710319
2010-10-05	33.39	33.99	33.36	33.83	14555361
2010-10-06	33.84	33.98	33.44	33.72	11344117
2010-10-07	33.78	33.98	33.68	33.91	9029755
2010-10-08	33.97	34.70	33.80	34.51	12971672
2010-10-11	34.52	34.74	34.43	34.57	5348694
2010-10-12	34.36	34.61	33.96	34.48	9077890
2010-10-13	34.66	35.20	34.59	34.91	14427944
2010-10-14	34.79	34.95	34.58	34.85	7361030
2010-10-15	35.04	35.15	34.56	34.88	9645748
2010-10-18	34.83	35.00	34.50	34.75	6936915
2010-10-19	34.50	34.60	34.00	34.24	9554677
2010-10-20	34.27	34.75	34.27	34.62	10117283
2010-10-21	34.76	35.04	34.46	34.68	16924618
2010-10-22	34.67	34.99	34.30	34.97	9599013
2010-10-25	35.16	35.72	35.10	35.46	11230485
2010-10-26	35.13	35.97	34.99	35.96	14810368
2010-10-27	35.60	35.96	35.47	35.92	11755587
2010-10-28	35.95	36.52	35.94	36.51	14225936
2010-10-29	36.51	36.51	35.83	36.13	12931174
2010-11-01	36.21	36.49	35.76	36.03	8460007
2010-11-02	36.37	36.45	36.10	36.11	16356027
2010-11-03	36.12	36.43	35.95	36.29	12051270
2010-11-04	36.50	37.16	36.46	37.03	16674825
2010-11-05	36.78	37.27	36.78	37.20	9715178
2010-11-08	37.05	37.14	36.89	37.06	6802546
2010-11-09	37.19	37.23	36.68	36.86	7599927
2010-11-10	36.91	37.00	36.51	36.99	7857129
2010-11-11	36.88	37.39	35.15	35.93	37821747
2010-11-12	36.76	38.00	36.60	37.75	39192689
2010-11-15	37.42	37.66	37.14	37.25	11658317
2010-11-16	36.87	37.29	36.71	36.92	12442320
2010-11-17	36.80	37.32	36.70	37.22	10600409
2010-11-18	37.20	37.78	37.20	37.58	9520355
2010-11-19	37.10	37.33	36.75	37.01	13691959
2010-11-22	36.88	37.05	36.52	36.95	6558795
2010-11-23	36.53	36.62	36.00	36.12	11925883
2010-11-24	36.36	36.98	36.30	36.87	9113310
2010-11-26	36.51	36.93	36.43	36.70	3490898
2010-11-29	36.45	36.71	36.10	36.42	8495129
2010-11-30	36.04	36.83	36.02	36.51	17581055
2010-12-01	37.15	37.41	37.04	37.12	15010841
2010-12-02	37.06	37.59	37.05	37.34	13971811
2010-12-03	37.05	37.67	37.05	37.59	6906875
2010-12-06	37.43	37.73	37.28	37.56	5086284
2010-12-07	37.84	37.98	37.31	37.33	8129218
2010-12-08	37.47	37.49	36.94	36.97	8561857
2010-12-09	36.87	37.00	36.51	36.74	6547191
2010-12-10	36.86	36.95	36.60	36.66	6755487
2010-12-13	36.95	37.48	36.57	37.13	12361682
2010-12-14	37.19	37.50	37.14	37.24	6955660
2010-12-15	37.16	37.37	36.90	36.95	7263554
2010-12-16	37.02	37.18	36.90	37.01	7649735
2010-12-17	36.97	37.17	36.77	37.05	11285382
2010-12-20	37.03	37.34	36.84	37.06	5114021
2010-12-21	37.17	37.42	37.10	37.33	4793198
2010-12-22	37.43	37.99	37.34	37.95	7229038
2010-12-23	37.85	37.94	37.52	37.70	4513022
2010-12-27	37.55	37.75	37.30	37.48	3518871
2010-12-28	37.46	37.52	37.07	37.36	3469995
2010-12-29	37.45	37.84	37.31	37.60	5105777
2010-12-30	37.58	37.65	37.39	37.48	3411767
2010-12-31	37.37	37.60	37.21	37.51	3650797
2011-01-03	37.74	38.00	37.62	37.82	7591231
2011-01-04	37.93	39.00	37.85	38.99	21974184
2011-01-05	39.23	40.00	39.17	39.96	22003369
2011-01-06	39.69	39.89	39.44	39.65	14745131
2011-01-07	39.55	39.68	39.16	39.45	6603706
2011-01-10	39.01	39.55	38.93	39.50	8772618
2011-01-11	39.60	39.81	39.24	39.40	6499970
2011-01-12	39.48	39.65	39.04	39.17	9586817
2011-01-13	39.18	39.36	39.01	39.26	7084008
2011-01-14	39.10	39.34	39.00	39.29	5214792
2011-01-18	39.07	39.51	39.00	39.39	7891937
2011-01-19	39.09	39.49	38.96	39.09	8379601
2011-01-20	39.01	39.39	38.51	39.17	8983732
2011-01-21	39.29	39.94	39.28	39.74	10931762
2011-01-24	39.64	39.95	39.54	39.94	7795408
2011-01-25	39.79	39.92	39.47	39.86	7923795
2011-01-26	39.84	39.93	39.37	39.44	9777070
2011-01-27	39.54	39.69	39.25	39.46	8235402
2011-01-28	39.36	39.79	38.65	38.85	8399967
2011-01-31	39.04	39.25	38.65	38.87	8206393
2011-02-01	39.04	39.95	39.04	39.88	9282981
2011-02-02	39.80	40.71	39.80	40.49	15374714
2011-02-03	40.40	40.75	40.28	40.50	9515214
2011-02-04	40.47	40.77	40.41	40.71	11142184
2011-02-07	40.80	41.20	40.71	40.94	7283855
2011-02-08	40.90	41.24	40.79	41.18	11850192
2011-02-09	42.76	44.05	42.72	43.36	35806086
2011-02-10	42.78	43.66	42.73	43.31	14829732
2011-02-11	43.04	43.51	43.00	43.41	14205655
2011-02-14	43.19	43.41	42.98	43.24	7500544
2011-02-15	43.00	43.57	42.98	43.09	12069136
2011-02-16	43.21	43.71	43.05	43.70	7902718
2011-02-17	43.50	43.90	43.47	43.70	6395904
2011-02-18	43.65	43.65	43.26	43.56	15918468
2011-02-22	42.83	43.15	42.40	42.65	14162937
2011-02-23	42.91	43.29	41.97	42.13	18835019
2011-02-24	42.00	42.47	41.60	42.42	14510724
2011-02-25	42.50	43.13	42.40	42.95	9458083
2011-02-28	43.02	43.87	43.00	43.74	12565544
2011-03-01	43.63	43.79	42.97	42.99	12094384
2011-03-02	43.14	43.62	42.98	43.29	7624807
2011-03-03	43.61	44.24	43.61	44.07	9679666
2011-03-04	44.03	44.34	43.10	43.55	11132183
2011-03-07	43.53	43.61	42.39	43.02	11770177
2011-03-08	43.06	43.58	42.73	43.20	6871394
2011-03-09	43.24	43.38	42.81	43.12	5388356
2011-03-10	42.65	42.83	42.16	42.47	10239107
2011-03-11	42.43	43.12	42.26	42.93	6960354
2011-03-14	42.64	42.68	41.58	42.24	11011551
2011-03-15	41.13	41.86	40.63	41.62	14579127
2011-03-16	41.22	41.58	40.42	40.60	16770713
2011-03-17	41.19	41.20	40.48	40.76	9386611
2011-03-18	41.25	41.67	41.17	41.23	13300102
2011-03-21	41.46	41.99	40.99	41.82	7131475
2011-03-22	41.85	41.95	41.38	41.44	6892685
2011-03-23	41.40	42.35	40.87	42.24	11706294
2011-03-24	42.47	42.99	42.40	42.86	7017792
2011-03-25	42.87	43.24	42.78	42.97	7932235
2011-03-28	43.19	43.30	42.52	42.52	6026052
2011-03-29	42.58	43.03	42.36	42.94	5459721
2011-03-30	43.19	43.48	43.05	43.35	6941921
2011-03-31	43.06	43.21	42.70	43.09	7214803
2011-04-01	43.23	43.39	42.64	42.85	8417152
2011-04-04	42.87	43.05	42.51	42.63	6848647
2011-04-05	42.66	42.83	42.20	42.43	7642356
2011-04-06	42.72	42.73	42.06	42.27	7827883
2011-04-07	42.19	42.27	41.50	42.04	9461465
2011-04-08	42.22	42.24	41.40	41.76	7274907
2011-04-11	41.77	41.94	41.55	41.89	6885108
2011-04-12	41.59	41.75	41.25	41.63	8390193
2011-04-13	41.85	42.02	41.49	41.70	5967021
2011-04-14	41.50	41.56	40.84	41.02	11206420
2011-04-15	41.23	41.71	40.96	41.52	8371968
2011-04-18	41.01	41.28	40.46	41.20	9983339
2011-04-19	41.08	41.46	40.88	41.35	6907863
2011-04-20	41.86	42.46	41.76	42.04	7420841
2011-04-21	42.32	42.40	42.10	42.27	4872047
2011-04-25	42.33	42.35	41.87	41.93	5157785
2011-04-26	41.98	42.44	41.72	42.33	7291376
2011-04-27	42.26	42.68	42.18	42.58	5400003
2011-04-28	42.38	43.15	42.38	43.02	6532016
2011-04-29	43.01	43.35	42.81	43.10	5740911
2011-05-02	43.47	43.79	43.21	43.27	5606792
2011-05-03	43.24	43.57	42.89	43.07	6210424
2011-05-04	42.94	43.24	42.30	42.62	7484468
2011-05-05	42.51	43.25	42.44	42.69	8256411
2011-05-06	43.30	43.50	42.85	43.06	7811791
2011-05-09	43.32	43.35	42.93	43.10	6312668
2011-05-10	43.24	44.13	43.10	43.91	12547601
2011-05-11	42.11	42.58	41.11	41.52	38474350
2011-05-12	41.48	41.76	40.94	41.58	13098298
2011-05-13	41.68	41.87	41.25	41.52	8422193
2011-05-16	41.26	41.30	40.89	40.93	11704586
2011-05-17	40.86	41.14	40.68	41.01	10041824
2011-05-18	41.02	41.45	40.90	41.42	9953779
2011-05-19	41.64	41.74	41.14	41.38	10068654
2011-05-20	41.40	41.84	41.12	41.50	9220000
2011-05-23	41.15	41.33	40.95	41.16	7965275
2011-05-24	41.27	41.34	40.87	41.09	8459568
2011-05-25	40.92	41.34	40.85	41.13	7032492
2011-05-26	41.02	41.22	40.55	40.99	11194014
2011-05-27	41.19	41.67	41.19	41.52	8529610
2011-05-31	41.90	41.99	41.48	41.63	10978633
2011-06-01	41.53	41.59	40.32	40.40	12633194
2011-06-02	40.35	40.69	39.99	40.06	13421396
2011-06-03	39.66	39.66	39.17	39.38	15136004
2011-06-06	39.18	39.70	39.14	39.40	9193310
2011-06-07	39.61	39.88	39.33	39.35	8684337
2011-06-08	39.46	39.65	39.14	39.23	8482934
2011-06-09	38.95	39.53	38.85	39.37	9642201
2011-06-10	39.15	39.33	38.42	38.50	13096734
2011-06-13	38.63	38.86	38.35	38.37	9253924
2011-06-14	38.68	38.86	38.51	38.59	10074655
2011-06-15	38.38	38.82	38.24	38.39	10716183
2011-06-16	38.37	38.47	37.77	38.01	11809852
2011-06-17	38.31	38.37	37.98	38.04	12659336
2011-06-20	37.85	38.27	37.65	38.23	8746194
2011-06-21	38.45	38.89	38.25	38.78	7814947
2011-06-22	38.56	38.77	38.28	38.31	8548219
2011-06-23	37.88	37.93	37.19	37.82	11874753
2011-06-24	37.91	38.02	37.39	37.58	13425391
2011-06-27	37.62	38.42	37.47	38.07	8259448
2011-06-28	38.17	38.45	37.79	37.92	11912695
2011-06-29	38.11	38.43	37.73	38.35	9615125
2011-06-30	38.50	39.12	38.35	39.04	10049750
2011-07-01	39.15	39.86	39.03	39.72	9245223
2011-07-05	39.77	40.18	39.60	39.97	9444832
2011-07-06	39.95	39.95	39.27	39.57	11435751
2011-07-07	39.85	40.06	39.73	39.74	10227674
2011-07-08	39.98	39.98	39.20	39.91	11795083
2011-07-11	39.49	39.54	39.08	39.22	9785424
2011-07-12	39.34	39.52	39.03	39.15	11310911
2011-07-13	39.25	39.83	39.09	39.56	12361667
2011-07-14	39.53	39.84	39.39	39.58	13293998
2011-07-15	39.72	39.82	38.98	39.27	18307475
2011-07-18	39.12	39.12	38.46	38.75	11309503
2011-07-19	39.04	39.73	38.99	39.54	7987498
2011-07-20	39.58	39.85	39.28	39.36	6126364
2011-07-21	39.69	40.87	39.67	40.74	13469738
2011-07-22	40.78	40.97	40.54	40.65	7723656
2011-07-25	40.25	40.89	40.16	40.56	6840835
2011-07-26	40.38	40.81	40.37	40.51	9292920
2011-07-27	40.35	40.37	39.42	39.52	10736513
2011-07-28	39.46	39.83	39.19	39.40	11028335
2011-07-29	39.05	39.31	38.50	38.62	16049907
2011-08-01	38.73	38.75	37.82	38.44	11500286
2011-08-02	38.06	38.43	36.93	36.97	13652266
2011-08-03	36.94	37.50	36.47	37.43	11804574
2011-08-04	36.85	36.89	35.26	35.35	19370140
2011-08-05	35.79	35.95	34.40	35.18	22784815
2011-08-08	34.06	34.57	33.03	33.03	25924553
2011-08-09	33.47	34.75	32.31	34.70	31844660
2011-08-10	31.84	32.27	29.60	31.54	87060529
2011-08-11	31.83	33.08	31.81	32.12	36395416
2011-08-12	32.76	33.56	32.44	33.09	24427199
2011-08-15	33.43	33.80	33.09	33.65	17846516
2011-08-16	33.12	33.67	32.75	33.42	18558743
2011-08-17	33.61	33.75	32.84	33.37	12741172
2011-08-18	32.47	32.69	32.17	32.55	23736190
2011-08-19	31.95	32.98	31.82	31.85	19006681
2011-08-22	32.42	32.65	31.94	32.02	15002010
2011-08-23	32.07	32.11	31.33	32.11	30417695
2011-08-24	32.01	32.58	31.73	32.51	12597241
2011-08-25	32.53	32.83	31.88	32.01	10804962
2011-08-26	32.12	32.64	31.36	32.40	11247280
2011-08-29	32.72	33.17	32.61	33.16	8397428
2011-08-30	33.12	33.87	32.82	33.58	14060037
2011-08-31	33.85	34.32	33.74	34.06	12281920
2011-09-01	34.09	34.33	33.34	33.38	10224639
2011-09-02	32.84	33.04	32.41	32.46	9145736
2011-09-06	31.46	31.94	31.33	31.76	12845899
2011-09-07	32.15	32.68	31.99	32.63	11470963
2011-09-08	32.42	32.66	31.91	31.95	10674440
2011-09-09	31.64	31.72	30.73	31.04	17509376
2011-09-12	30.69	31.31	30.52	31.29	10439907
2011-09-13	31.36	31.61	31.02	31.45	9792132
2011-09-14	31.67	32.73	31.23	32.29	12593074
2011-09-15	32.58	32.99	32.43	32.94	8466898
2011-09-16	33.14	33.30	32.63	32.91	16655517
2011-09-19	32.38	32.64	32.06	32.51	9979641
2011-09-20	32.66	32.88	32.23	32.31	10117721
2011-09-21	32.33	32.52	31.24	31.28	12619092
2011-09-22	30.54	30.90	29.18	29.55	26238312
2011-09-23	29.46	29.90	29.05	29.83	20944667
2011-09-26	30.06	30.34	29.68	30.30	14202509
2011-09-27	30.99	31.71	30.59	31.16	15724577
2011-09-28	31.27	31.42	30.38	30.48	11414965
2011-09-29	31.15	31.52	30.23	30.65	12114761
2011-09-30	30.16	30.71	29.99	30.16	15137291
2011-10-03	30.03	30.33	28.99	29.00	13899273
2011-10-04	28.73	29.97	28.19	29.86	18953297
2011-10-05	30.35	31.55	30.31	31.51	17827489
2011-10-06	31.23	32.05	31.02	32.03	12659394
2011-10-07	32.20	32.37	31.61	31.70	12070099
2011-10-10	32.36	33.10	32.30	33.00	7892360
2011-10-11	33.11	33.28	32.24	32.61	12891153
2011-10-12	32.96	34.43	32.75	33.76	17364779
2011-10-13	33.39	33.73	33.27	33.55	6837822
2011-10-14	34.02	34.53	33.91	34.47	10694950
2011-10-17	33.83	34.22	33.18	33.39	9989060
2011-10-18	33.46	34.20	33.14	33.94	10980504
2011-10-19	33.88	34.35	33.47	33.61	7478971
2011-10-20	33.85	34.12	33.25	33.84	7319746
2011-10-21	34.18	35.16	34.09	35.16	13707673
2011-10-24	35.24	35.71	35.02	35.37	8838272
2011-10-25	35.20	35.35	34.41	34.51	7812429
2011-10-26	34.88	35.19	34.09	35.05	10407263
2011-10-27	35.79	36.60	35.63	36.15	11320807
2011-10-28	36.23	36.34	35.72	36.21	8478020
2011-10-31	35.72	35.79	34.86	34.88	10152079
2011-11-01	34.43	34.47	33.31	33.60	13364345
2011-11-02	34.13	34.38	33.80	34.07	8538239
2011-11-03	34.57	35.13	33.97	35.03	9276054
2011-11-04	34.81	35.01	34.33	34.76	6431324
2011-11-07	34.86	35.17	34.61	35.15	6943688
2011-11-08	35.44	35.46	34.34	35.29	10710889
2011-11-09	34.59	34.59	33.66	33.79	11913912
2011-11-10	34.16	34.76	33.65	34.64	12170568
2011-11-11	36.63	37.42	36.37	36.70	22392161
2011-11-14	36.33	36.42	35.88	36.12	9632199
2011-11-15	35.96	37.00	35.96	36.45	14226683
2011-11-16	35.96	36.32	35.47	35.53	10809976
2011-11-17	35.38	35.86	34.80	35.15	32561906
2011-11-18	35.39	35.78	35.24	35.63	32200229
2011-11-21	35.48	35.63	34.23	34.33	39966520
2011-11-22	34.21	34.47	33.41	34.02	12502562
2011-11-23	33.58	33.78	33.40	33.40	10763962
2011-11-25	33.50	34.22	33.28	33.51	4991843
2011-11-28	34.27	34.53	33.76	34.07	8656311
2011-11-29	34.34	34.50	33.97	34.00	7655319
2011-11-30	34.68	35.89	34.66	35.85	16539813
2011-12-01	36.03	36.33	35.72	35.99	10350940
2011-12-02	36.33	36.83	36.30	36.61	10202404
2011-12-05	37.04	37.37	36.73	36.94	9974773
2011-12-06	36.87	37.20	36.75	36.83	6577862
2011-12-07	36.71	37.33	36.46	37.10	9543749
2011-12-08	36.86	36.96	35.82	35.92	9881972
2011-12-09	36.17	36.77	36.17	36.56	7323389
2011-12-12	36.20	36.77	35.92	36.65	10050878
2011-12-13	36.69	37.12	36.18	36.33	12710650
2011-12-14	35.70	36.00	35.12	35.16	10664012
2011-12-15	35.52	35.72	34.99	35.19	9876150
2011-12-16	35.45	35.74	35.15	35.32	20353475
2011-12-19	35.39	35.55	34.51	34.75	11437001
2011-12-20	35.17	36.38	35.15	36.17	10126394
2011-12-21	36.23	36.70	35.75	36.27	8233438
2011-12-22	36.38	37.00	36.26	36.95	8067592
2011-12-23	37.13	37.72	37.11	37.70	6788664
2011-12-27	37.61	37.80	37.40	37.61	5189467
2011-12-28	37.65	37.71	37.17	37.24	4634287
2011-12-29	37.45	37.80	37.25	37.71	5022966
2011-12-30	37.73	37.80	37.36	37.50	4776071
2012-01-03	37.97	38.46	37.94	38.31	9707286
2012-01-04	38.19	38.99	38.12	38.85	9889933
2012-01-05	38.83	39.58	38.70	39.50	14327028
2012-01-06	39.55	40.15	39.45	39.91	14401542
2012-01-09	39.74	40.25	39.59	39.75	12145236
2012-01-10	39.48	39.91	39.16	39.63	14072288
2012-01-11	39.39	39.53	38.45	38.70	16257650
2012-01-12	38.62	38.86	38.41	38.73	10077388
2012-01-13	38.47	38.59	38.02	38.40	9877677
2012-01-17	38.69	38.98	38.41	38.48	9142749
2012-01-18	38.51	39.10	38.40	39.02	9594943
2012-01-19	39.01	39.47	39.00	39.44	7731124
2012-01-20	39.42	39.44	39.10	39.31	7879847
2012-01-23	39.38	39.50	38.96	39.25	7124505
2012-01-24	39.03	39.27	38.57	39.25	9406936
2012-01-25	39.12	39.68	38.96	39.56	10053948
2012-01-26	39.59	39.75	39.06	39.35	7162536
2012-01-27	39.27	39.50	38.98	39.25	9588317
2012-01-30	38.74	39.11	38.38	38.99	8684041
2012-01-31	39.08	39.31	38.66	38.90	14020605
2012-02-01	39.25	39.67	39.16	39.33	8900934
2012-02-02	39.22	39.25	38.56	38.91	9076857
2012-02-03	39.43	40.00	39.36	40.00	11609933
2012-02-06	40.00	40.59	39.96	40.46	11536485
2012-02-07	40.73	41.15	40.20	40.98	20107290
2012-02-08	41.37	41.91	40.99	41.27	21692126
2012-02-09	40.75	41.64	40.55	41.53	13581935
2012-02-10	40.94	41.45	40.83	41.45	10116346
2012-02-13	41.62	41.92	41.59	41.79	9069404
2012-02-14	41.50	41.62	41.26	41.60	8210289
2012-02-15	41.48	41.75	41.13	41.25	7891999
2012-02-16	41.23	41.73	41.08	41.54	7468611
2012-02-17	41.71	41.86	41.55	41.75	7759584
2012-02-21	41.80	41.90	41.49	41.57	5675099
2012-02-22	41.55	41.71	41.15	41.27	6176439
2012-02-23	41.28	41.67	41.09	41.48	6270943
2012-02-24	41.44	41.58	41.23	41.31	6150515
2012-02-27	41.70	41.95	41.30	41.64	9134164
2012-02-28	41.75	41.97	41.55	41.93	6895911
2012-02-29	41.87	42.37	41.85	41.99	14859215
2012-03-01	42.13	42.54	42.13	42.39	7996055
2012-03-02	42.26	42.53	42.04	42.36	5070657
2012-03-05	42.35	42.77	42.11	42.70	9289092
2012-03-06	42.24	42.32	41.73	42.00	10435190
2012-03-07	42.00	42.07	41.70	41.75	7793591
2012-03-08	41.99	42.32	41.95	42.02	6164661
2012-03-09	42.12	42.57	42.03	42.24	6896364
2012-03-12	42.53	42.85	42.15	42.34	6835357
2012-03-13	42.55	44.08	42.43	44.01	15047538
2012-03-14	43.59	43.70	42.90	43.48	10991559
2012-03-15	43.50	43.50	43.17	43.47	6126550
2012-03-16	43.42	43.52	43.18	43.19	8952454
2012-03-19	43.07	43.58	42.95	43.44	6385559
2012-03-20	43.00	43.31	42.93	43.24	6854132
2012-03-21	43.42	43.87	43.27	43.27	9581956
2012-03-22	43.08	43.40	43.01	43.29	8560670
2012-03-23	43.33	43.71	42.86	43.65	8518927
2012-03-26	43.94	44.41	43.92	44.38	10853820
2012-03-27	44.39	44.50	44.09	44.15	9344676
2012-03-28	44.04	44.15	43.26	43.51	9444237
2012-03-29	43.20	43.27	42.30	43.01	10402479
2012-03-30	43.52	43.85	43.10	43.78	9098596
2012-04-02	43.59	44.00	43.32	43.84	7653740
2012-04-03	43.67	43.75	42.91	43.29	7996962
2012-04-04	42.90	42.99	42.48	42.93	8562403
2012-04-05	42.84	43.18	42.68	43.08	6341122
2012-04-09	42.13	42.27	41.96	42.11	6814209
2012-04-10	41.87	42.13	40.88	40.99	10682166
2012-04-11	41.51	41.70	41.24	41.37	6359377
2012-04-12	41.43	42.20	41.25	42.15	5538660
2012-04-13	42.03	42.22	41.70	41.85	7315448
2012-04-16	42.06	42.13	41.54	41.66	6109264
2012-04-17	41.88	42.74	41.88	42.68	6552963
2012-04-18	42.48	42.61	42.32	42.49	3781914
2012-04-19	42.43	42.51	41.80	42.08	7079260
2012-04-20	42.24	42.84	42.24	42.35	7773043
2012-04-23	42.25	42.25	41.73	42.01	6595549
2012-04-24	42.03	42.43	41.97	42.18	4954769
2012-04-25	42.40	42.76	42.38	42.70	4927110
2012-04-26	42.74	43.56	42.69	43.36	7713675
2012-04-27	43.60	43.65	43.12	43.35	6357297
2012-04-30	43.32	43.35	42.84	43.11	6987196
2012-05-01	43.18	44.09	43.15	43.79	9325318
2012-05-02	43.57	43.81	43.30	43.54	8040128
2012-05-03	43.54	44.13	43.49	43.81	9354951
2012-05-04	43.60	43.71	42.84	42.93	7462163
2012-05-07	43.65	43.95	43.31	43.82	11785263
2012-05-08	43.78	44.49	43.09	44.30	19681173
2012-05-09	44.46	45.80	44.41	45.02	21351201
2012-05-10	45.14	45.59	45.05	45.28	14083646
2012-05-11	45.13	45.80	45.00	45.56	9782055
2012-05-14	45.17	45.50	44.98	45.17	8062719
2012-05-15	45.23	45.80	44.92	45.01	10170433
2012-05-16	45.15	45.55	45.06	45.08	8400571
2012-05-17	45.15	45.23	44.30	44.33	8479650
2012-05-18	44.46	44.49	43.62	43.81	10599856
2012-05-21	43.81	44.41	43.51	44.39	8309351
2012-05-22	44.49	44.70	44.13	44.39	6855823
2012-05-23	44.24	44.46	43.82	44.21	8876669
2012-05-24	44.41	44.61	44.01	44.44	9814362
2012-05-25	44.49	44.96	44.38	44.50	8523472
2012-05-29	44.70	45.50	44.60	45.48	10561363
2012-05-30	45.02	45.48	44.86	45.20	11208985
2012-05-31	45.13	46.10	45.06	45.71	14658793
2012-06-01	45.15	45.35	44.34	44.40	14875469
2012-06-04	44.47	44.69	44.14	44.41	9480526
2012-06-05	44.51	44.92	44.20	44.84	11166636
2012-06-06	45.02	45.60	45.00	45.53	9495001
2012-06-07	45.84	46.23	45.53	45.63	10238816
2012-06-08	45.70	46.25	45.59	46.24	10723380
2012-06-11	46.35	46.63	45.73	45.80	7907498
2012-06-12	45.75	46.41	45.58	46.38	7744436
2012-06-13	46.25	46.65	45.99	46.23	7317506
2012-06-14	46.40	47.45	46.21	47.18	12555581
2012-06-15	47.41	47.43	46.92	47.09	11198454
2012-06-18	46.96	47.40	46.80	47.10	8821008
2012-06-19	47.43	48.00	47.28	47.51	8209568
2012-06-20	47.64	47.97	47.43	47.73	7265060
2012-06-21	47.80	47.89	47.22	47.40	10077681
2012-06-22	47.39	47.52	46.91	47.47	18882641
2012-06-25	47.22	47.23	46.55	46.70	6740714
2012-06-26	46.88	47.47	46.82	47.30	7280785
2012-06-27	47.27	48.08	47.23	47.87	6023719
2012-06-28	47.67	47.84	46.98	47.82	6674161
2012-06-29	48.52	48.95	48.22	48.50	10303170
2012-07-02	48.62	48.75	48.24	48.72	7276694
2012-07-03	48.67	48.75	48.42	48.59	3061111
2012-07-05	48.28	48.55	47.83	48.11	7770133
2012-07-06	47.77	48.18	47.70	48.04	5623038
2012-07-09	48.06	48.18	47.76	48.00	5597063
2012-07-10	48.17	48.38	47.18	47.36	8788486
2012-07-11	47.45	47.59	46.97	47.27	6502077
2012-07-12	47.38	47.80	46.85	47.41	8270648
2012-07-13	47.40	48.39	47.38	48.19	7187317
2012-07-16	47.96	48.12	47.69	47.86	5675144
2012-07-17	48.44	49.92	48.40	49.35	15910945
2012-07-18	49.14	49.67	48.96	49.35	7677546
2012-07-19	49.39	49.62	48.73	48.99	9331097
2012-07-20	48.60	48.95	48.50	48.59	8482754
2012-07-23	47.77	48.06	47.42	47.98	8333270
2012-07-24	48.03	48.33	47.69	48.16	8956677
2012-07-25	48.33	48.64	48.01	48.30	7034410
2012-07-26	49.06	49.87	49.06	49.71	10497154
2012-07-27	49.89	50.54	49.69	49.94	16175067
2012-07-30	49.95	50.14	49.65	49.80	8890537
2012-07-31	49.78	49.85	49.09	49.14	10503251
2012-08-01	49.33	49.53	48.72	48.82	400
2012-08-02	48.60	48.99	48.13	48.98	9560938
2012-08-03	49.81	49.87	49.36	49.77	8187766
2012-08-06	49.97	50.00	49.65	49.65	6354479
2012-08-07	50.01	50.31	49.72	49.81	13676413
2012-08-08	49.36	50.65	49.05	50.49	14725310
2012-08-09	50.28	50.47	49.85	49.96	10430394
2012-08-10	49.90	49.92	49.32	49.65	7449587
2012-08-13	49.53	49.99	49.46	49.86	4874940
2012-08-14	49.93	50.15	49.53	49.69	6366021
2012-08-15	49.65	49.97	49.65	49.89	4887028
2012-08-16	49.99	50.42	49.80	50.25	8285810
2012-08-17	50.35	50.55	50.26	50.46	6354625
2012-08-20	50.32	50.59	50.15	50.45	6937030
2012-08-21	50.41	50.48	49.51	49.64	7683500
2012-08-22	49.60	50.15	49.50	49.66	6759330
2012-08-23	49.61	49.66	49.03	49.17	5428236
2012-08-24	49.08	49.61	49.01	49.56	5793607
2012-08-27	49.49	49.85	49.41	49.63	6228710
2012-08-28	49.44	49.85	49.29	49.63	7962320
2012-08-29	49.64	50.17	49.59	50.04	7685081
2012-08-30	49.72	49.78	49.37	49.42	6697705
2012-08-31	49.64	49.90	49.40	49.47	6232720
2012-09-04	49.52	49.83	49.23	49.66	6991086
2012-09-05	50.14	51.24	50.09	50.79	16689507
2012-09-06	50.70	51.87	50.64	51.86	10125387
2012-09-07	51.87	52.00	51.66	51.74	8923587
2012-09-10	51.61	51.80	51.48	51.52	7479419
2012-09-11	51.47	51.67	51.43	51.56	6631746
2012-09-12	51.60	51.79	51.27	51.70	7100278
2012-09-13	51.73	52.67	51.73	52.60	11185008
2012-09-14	52.45	52.75	52.17	52.35	9508295
2012-09-17	52.32	52.43	51.96	52.15	7852831
2012-09-18	52.03	52.12	51.77	51.90	7100837
2012-09-19	51.78	52.95	51.78	52.70	7822414
2012-09-20	52.43	52.91	52.43	52.66	8600654
2012-09-21	52.94	53.39	52.73	52.74	13231188
2012-09-24	52.67	53.05	52.61	52.92	6148035
2012-09-25	52.89	53.40	52.54	52.54	7421595
2012-09-26	52.42	52.60	51.77	51.94	8017898
2012-09-27	52.12	52.78	51.97	52.58	5309395
2012-09-28	52.41	52.53	52.05	52.28	6698647
2012-10-01	52.31	52.86	51.92	52.07	6558214
2012-10-02	52.13	52.25	51.47	51.64	7244706
2012-10-03	51.72	52.69	51.69	52.47	6626795
2012-10-04	52.72	53.08	52.39	52.63	6507785
2012-10-05	52.84	53.15	52.76	52.97	5223159
2012-10-08	52.37	52.50	52.11	52.33	5827909
2012-10-09	52.32	52.33	51.46	51.51	8072025
2012-10-10	51.39	51.63	51.09	51.21	6408370
2012-10-11	51.33	51.56	50.20	50.34	10118373
2012-10-12	50.55	50.75	50.42	50.59	6135967
2012-10-15	50.59	50.81	50.36	50.79	6871333
2012-10-16	51.17	51.50	51.08	51.24	4997298
2012-10-17	51.40	52.40	51.33	52.29	7787813
2012-10-18	52.26	52.74	52.12	52.42	6290762
2012-10-19	52.50	52.59	51.60	51.90	8454853
2012-10-22	51.81	52.05	51.40	51.79	6131763
2012-10-23	51.33	51.35	50.75	50.76	8530942
2012-10-24	50.95	51.08	50.56	50.65	6069430
2012-10-25	50.93	51.03	49.96	50.26	6794011
2012-10-26	50.36	50.54	49.52	50.08	8359770
2012-10-31	51.15	51.24	48.80	49.12	20710494
2012-11-01	49.28	50.31	49.28	49.78	10584132
2012-11-02	50.63	50.99	49.77	49.86	14028496
2012-11-05	50.81	50.86	49.82	50.32	9575399
2012-11-06	50.57	50.70	50.08	50.47	7691592
2012-11-07	50.65	50.65	49.59	50.08	8534063
2012-11-08	50.09	50.84	49.92	50.04	11124112
2012-11-09	46.99	47.95	46.53	47.06	34221157
2012-11-12	47.49	47.63	46.96	47.45	12345582
2012-11-13	47.28	48.42	47.28	47.96	12272735
2012-11-14	48.03	48.04	47.05	47.17	9776420
2012-11-15	47.24	47.64	46.96	47.47	11418677
2012-11-16	47.59	47.76	47.05	47.42	9833517
2012-11-19	47.70	48.03	47.45	47.91	8512404
2012-11-20	47.78	48.50	47.66	48.44	7465057
2012-11-21	48.50	48.95	48.40	48.68	6763765
2012-11-23	48.89	49.28	48.80	49.26	3353598
2012-11-26	48.98	49.43	48.91	49.03	6936169
2012-11-27	49.06	49.20	48.53	48.60	6720886
2012-11-28	48.47	49.25	47.84	49.20	8153047
2012-11-29	49.51	49.85	49.32	49.72	7232285
2012-11-30	49.81	49.94	49.25	49.66	12363811
2012-12-03	49.77	50.00	49.27	49.29	8395402
2012-12-04	49.25	49.45	48.85	49.30	8400839
2012-12-05	49.43	49.90	49.14	49.59	9182589
2012-12-06	48.78	49.13	48.56	49.06	4828874
2012-12-07	49.18	49.38	49.01	49.24	5279158
2012-12-10	49.21	49.51	49.19	49.30	5264497
2012-12-11	49.37	49.99	49.36	49.48	9040039
2012-12-12	49.76	50.07	49.42	49.64	6474443
2012-12-13	49.61	49.69	48.91	49.11	6108063
2012-12-14	49.01	49.12	48.55	48.67	8086566
2012-12-17	48.72	49.32	48.67	49.28	10324568
2012-12-18	49.35	50.32	49.15	50.22	14025965
2012-12-19	50.15	50.51	49.94	49.94	8382310
2012-12-20	49.83	51.06	49.83	50.93	8411298
2012-12-21	50.41	50.75	49.68	50.00	15997271
2012-12-24	49.92	50.20	49.84	49.88	2772295
2012-12-26	49.85	49.98	49.45	49.85	4200116
2012-12-27	49.80	50.00	48.90	49.53	6948372
2012-12-28	49.35	49.70	49.02	49.15	6986238
2012-12-31	48.89	49.80	48.80	49.79	10224498
2013-01-02	50.80	51.25	50.64	51.10	11674910
2013-01-03	51.05	51.34	50.84	51.21	7566532
2013-01-04	51.38	52.34	51.33	52.19	8745873
2013-01-07	51.76	51.76	50.66	50.97	9473295
2013-01-08	50.88	51.18	50.57	50.76	8640152
2013-01-09	50.93	51.50	50.76	50.78	8389095
2013-01-10	50.87	51.24	50.59	50.79	8097851
2013-01-11	50.82	51.02	50.45	50.58	7148974
2013-01-14	50.40	50.83	50.18	50.59	9308781
2013-01-15	50.47	51.15	50.43	51.09	7299484
2013-01-16	50.85	51.78	50.80	51.53	7371822
2013-01-17	51.84	52.70	51.84	52.41	10132816
2013-01-18	52.24	52.34	51.81	52.34	8492176
2013-01-22	52.39	52.80	52.18	52.73	6635177
2013-01-23	52.86	54.16	52.78	53.95	13843176
2013-01-24	54.03	54.87	53.92	53.95	13608062
2013-01-25	53.80	54.56	53.61	54.38	7941636
2013-01-28	54.28	54.56	54.10	54.36	7133828
2013-01-29	54.15	54.21	53.53	53.99	7786877
2013-01-30	53.85	54.00	53.55	53.79	9821812
2013-01-31	53.84	54.25	53.65	53.88	7337484
2013-02-01	54.18	54.87	54.15	54.59	9553898
2013-02-04	54.16	54.50	53.80	53.90	7719472
2013-02-05	54.36	54.41	54.00	54.29	10246343
2013-02-06	55.40	55.50	54.41	54.52	26838650
2013-02-07	54.07	54.48	53.41	54.36	11724157
2013-02-08	54.38	54.72	54.31	54.66	9584743
2013-02-11	54.65	54.98	54.59	54.75	6359467
2013-02-12	54.77	55.05	54.69	54.95	8758025
2013-02-13	55.08	55.30	54.67	54.96	5702255
2013-02-14	54.92	55.17	54.71	54.88	8564886
2013-02-15	55.05	55.62	54.89	55.61	17784485
2013-02-19	55.58	55.95	55.57	55.73	7780551
2013-02-20	55.62	55.82	54.56	54.60	8461142
2013-02-21	54.58	54.82	54.01	54.17	6802578
2013-02-22	54.39	54.58	53.93	54.25	7604629
2013-02-25	54.60	54.79	53.59	53.59	9831411
2013-02-26	53.81	54.04	53.60	53.90	6239018
2013-02-27	53.90	54.66	53.85	54.48	7244992
2013-02-28	54.54	55.04	54.39	54.59	6607238
2013-03-01	54.31	55.37	54.30	55.33	8314387
2013-03-04	55.16	55.84	55.00	55.80	6357424
2013-03-05	55.95	56.58	55.90	56.48	7069693
2013-03-06	56.53	56.84	56.25	56.36	5572562
2013-03-07	56.36	56.47	56.01	56.32	4814697
2013-03-08	56.56	57.51	56.52	57.39	8159110
2013-03-11	57.39	57.75	57.34	57.66	7155519
2013-03-12	57.52	57.63	56.70	57.11	7159414
2013-03-13	57.16	57.44	56.94	57.34	5209862
2013-03-14	57.35	57.82	57.27	57.75	5915489
2013-03-15	57.50	57.78	57.34	57.58	13796440
2013-03-18	57.08	57.19	56.75	56.83	5126376
2013-03-19	56.83	57.05	55.76	56.31	8884130
2013-03-20	56.59	57.15	56.54	56.94	6018671
2013-03-21	56.74	56.85	56.16	56.31	5169137
2013-03-22	56.65	57.10	56.52	56.78	5500154
2013-03-25	57.00	57.11	55.87	56.21	7881490
2013-03-26	56.41	56.73	56.33	56.63	4675601
2013-03-27	56.34	56.50	55.99	56.47	6392319
2013-03-28	56.59	56.94	56.50	56.80	6705892
2013-04-01	56.89	57.14	56.15	56.69	6728134
2013-04-02	57.04	57.46	56.96	57.46	6575427
2013-04-03	57.64	57.75	57.00	57.25	8103575
2013-04-04	57.28	57.72	57.18	57.59	6414173
2013-04-05	56.89	57.73	56.37	57.70	7043332
2013-04-08	57.83	58.82	57.76	58.82	9796252
2013-04-09	58.72	59.24	58.52	59.14	8865920
2013-04-10	59.37	60.14	59.34	60.11	8438696
2013-04-11	60.11	60.67	60.02	60.55	9244726
2013-04-12	60.29	60.73	60.27	60.55	8533953
2013-04-15	60.26	60.67	58.84	58.88	12028187
2013-04-16	59.26	60.75	59.08	60.75	10309479
2013-04-17	60.35	60.69	60.02	60.68	11531693
2013-04-18	60.64	60.67	59.88	59.99	9203277
2013-04-19	60.25	61.56	60.25	61.56	9488269
2013-04-22	61.59	62.10	61.15	62.01	6308988
2013-04-23	62.40	62.62	61.54	62.59	6262521
2013-04-24	62.71	62.90	61.59	61.94	7336000
2013-04-25	62.01	62.17	61.55	62.00	6683979
2013-04-26	62.06	62.29	61.55	61.87	7038566
2013-04-29	62.82	63.25	62.59	63.00	7206861
2013-04-30	62.93	63.08	62.44	62.84	8529701
2013-05-01	62.88	63.50	62.80	63.21	7468920
2013-05-02	63.40	63.93	63.11	63.88	5249998
2013-05-03	64.18	64.85	63.88	64.80	9198928
2013-05-06	65.09	65.59	64.51	65.06	10246028
2013-05-07	65.44	66.09	64.77	66.07	14539080
2013-05-08	66.00	66.00	64.56	65.99	17807592
2013-05-09	65.73	67.11	65.51	66.67	11325852
2013-05-10	66.69	67.43	66.34	67.20	8654558
2013-05-13	66.96	67.52	66.92	67.32	5195987
2013-05-14	67.43	67.49	66.98	67.47	9679388
2013-05-15	67.42	67.79	67.18	67.67	7925870
2013-05-16	67.62	67.89	66.20	66.47	8473512
2013-05-17	66.16	66.58	65.68	66.58	9161551
2013-05-20	66.58	66.60	66.05	66.12	5893353
2013-05-21	66.35	66.40	65.71	65.83	7359158
2013-05-22	65.76	66.71	65.27	65.57	8144583
2013-05-23	64.87	65.44	64.24	65.23	7536165
2013-05-24	64.75	65.53	64.39	65.49	8846052
2013-05-28	65.98	66.76	65.92	66.69	8280722
2013-05-29	66.37	66.48	65.74	66.26	6954904
2013-05-30	66.44	67.11	64.32	64.65	13053843
2013-05-31	64.57	65.03	63.07	63.08	11282471
2013-06-03	63.06	63.82	62.53	63.80	8707152
2013-06-04	63.93	64.93	63.86	64.35	8147984
2013-06-05	64.05	64.12	62.80	63.12	8893749
2013-06-06	63.10	63.32	62.04	63.14	8666519
2013-06-07	63.63	64.87	63.25	64.85	7611854
2013-06-10	64.91	64.97	63.70	63.83	6730793
2013-06-11	63.32	64.30	62.97	63.80	6454788
2013-06-12	64.32	64.45	62.87	62.99	7663941
2013-06-13	62.99	64.40	62.52	64.30	5584875
2013-06-14	64.01	64.43	63.63	63.80	5312140
2013-06-17	64.30	65.13	64.25	64.49	6755260
2013-06-18	64.61	65.49	64.56	65.29	5235087
2013-06-19	65.19	65.55	64.33	64.33	6871351
2013-06-20	63.22	63.52	61.82	61.98	12263747
2013-06-21	62.62	63.08	61.82	62.73	11892666
2013-06-24	62.25	62.99	61.82	62.44	6494408
2013-06-25	62.88	63.10	62.50	62.57	6778829
2013-06-26	62.95	63.46	62.75	63.21	5722061
2013-06-27	63.65	63.97	63.45	63.72	4877613
2013-06-28	63.76	64.52	63.15	63.15	10567110
2013-07-01	63.84	64.92	63.63	63.93	8221914
2013-07-02	63.83	64.14	63.08	63.26	7692311
2013-07-03	62.85	63.83	62.57	63.61	3352066
2013-07-05	63.88	63.95	63.11	63.82	5647739
2013-07-08	64.28	64.79	64.16	64.71	6679630
2013-07-09	65.32	65.54	64.65	64.94	4556632
2013-07-10	64.86	65.30	64.57	64.91	5753472
2013-07-11	65.65	66.83	65.65	66.58	8330672
2013-07-12	66.39	67.00	65.93	66.98	5892377
2013-07-15	67.02	67.36	65.89	65.93	6458309
2013-07-16	65.95	66.10	64.93	65.03	7471478
2013-07-17	65.42	65.46	64.76	65.36	6846861
2013-07-18	65.70	66.37	65.66	65.82	4963392
2013-07-19	65.89	66.03	64.91	65.16	7221972
2013-07-22	65.15	65.33	64.26	64.40	5975090
2013-07-23	64.60	64.77	64.33	64.45	4534425
2013-07-24	64.59	65.12	64.53	64.64	5327806
2013-07-25	64.32	64.74	64.26	64.55	5408121
2013-07-26	64.47	65.07	64.11	64.98	4950018
2013-07-29	64.80	65.03	64.47	64.61	3806081
2013-07-30	64.70	64.87	64.10	64.18	6210586
2013-07-31	64.43	65.12	64.38	64.65	7155261
2013-08-01	65.16	65.87	65.13	65.36	6338790
2013-08-02	65.56	66.59	65.33	66.51	6098477
2013-08-05	66.50	66.54	65.61	66.02	7267445
2013-08-06	66.09	67.16	65.97	67.05	11547524
2013-08-07	64.93	66.30	64.12	65.91	16971765
2013-08-08	66.34	66.46	65.21	65.75	8827319
2013-08-09	65.47	65.75	64.60	64.73	7947421
2013-08-12	64.26	64.43	63.67	63.93	8007447
2013-08-13	64.26	64.26	63.41	63.98	6025418
2013-08-14	63.95	64.17	63.47	63.96	6414647
2013-08-15	63.28	63.32	62.20	62.38	9017763
2013-08-16	61.97	62.50	61.71	62.17	8238836
2013-08-19	62.15	62.18	61.83	61.83	5659879
2013-08-20	61.79	62.39	61.79	61.88	5192537
2013-08-21	61.62	61.88	61.09	61.14	7187543
2013-08-22	61.32	61.82	61.16	61.64	5302399
2013-08-23	61.96	61.99	61.46	61.73	5510670
2013-08-26	61.76	62.11	61.33	61.35	4506841
2013-08-27	60.90	61.35	60.57	60.69	7734453
2013-08-28	60.44	61.15	60.41	60.81	7163283
2013-08-29	60.77	61.52	60.55	61.08	5396200
2013-08-30	61.14	61.27	60.55	60.83	5404116
2013-09-03	61.42	61.99	60.60	60.93	7016624
2013-09-04	60.92	61.22	60.52	61.11	14017236
2013-09-05	61.07	61.60	60.96	61.30	6356567
2013-09-06	61.47	61.83	60.63	61.39	7319446
2013-09-09	61.60	61.84	61.27	61.59	7226722
2013-09-10	62.09	62.97	61.93	62.83	9919908
2013-09-11	63.12	63.94	62.98	63.94	9447482
2013-09-12	63.80	66.35	63.41	65.49	22429102
2013-09-13	65.87	67.03	65.50	66.69	12720204
2013-09-16	67.32	67.65	66.88	66.94	9734183
2013-09-17	66.83	67.20	66.72	66.98	6454258
2013-09-18	66.67	67.37	66.21	67.11	9866337
2013-09-19	66.39	66.50	65.40	65.72	11864910
2013-09-20	65.61	65.84	64.91	65.01	29099368
2013-09-23	65.04	65.48	64.68	64.75	8291571
2013-09-24	64.94	65.16	64.29	64.32	8272772
2013-09-25	64.42	64.93	64.20	64.45	7281578
2013-09-26	64.36	65.29	64.25	65.24	6971153
2013-09-27	64.97	65.44	64.69	65.19	5586222
2013-09-30	64.73	64.95	64.39	64.49	7463488
2013-10-01	64.37	65.25	64.36	64.83	4885105
2013-10-02	64.45	65.35	64.40	64.88	7228755
2013-10-03	64.72	64.93	63.83	64.02	7264104
2013-10-04	64.02	65.43	63.97	65.30	6546149
2013-10-07	64.81	65.31	64.57	64.59	5841227
2013-10-08	64.52	64.77	63.97	64.00	8644727
2013-10-09	64.02	64.18	63.10	63.59	8746913
2013-10-10	64.48	65.67	64.29	65.58	7677013
2013-10-11	65.66	66.59	65.50	66.21	6735009
2013-10-14	65.88	66.98	65.78	66.83	6461548
2013-10-15	66.73	66.94	65.93	66.44	5943656
2013-10-16	66.64	66.86	66.13	66.35	7730854
2013-10-17	66.19	66.59	65.98	66.42	6952307
2013-10-18	66.50	67.27	65.99	67.15	7587147
2013-10-21	67.27	67.63	67.16	67.61	4846265
2013-10-22	67.94	69.13	67.75	69.00	7860745
2013-10-23	68.81	69.20	68.02	68.12	5872647
2013-10-24	68.18	69.19	68.02	69.05	6045412
2013-10-25	69.32	69.87	68.97	69.26	6615366
2013-10-28	69.35	69.48	68.92	69.00	4469216
2013-10-29	69.12	69.39	68.78	68.92	4450203
2013-10-30	69.22	69.30	67.93	68.47	5825296
2013-10-31	68.47	69.30	68.35	68.59	5706091
2013-11-01	68.71	69.18	68.50	69.01	5009002
2013-11-04	69.41	69.55	68.41	68.81	4790193
2013-11-05	68.77	69.06	68.06	68.85	5149348
2013-11-06	69.18	69.62	68.62	69.00	6509970
2013-11-07	69.34	69.34	67.09	67.15	10496293
2013-11-08	66.87	69.41	66.72	68.58	16183573
2013-11-11	68.48	68.74	68.19	68.34	4954559
2013-11-12	68.33	68.45	67.42	67.77	6586688
2013-11-13	67.43	68.99	67.30	68.97	5691005
2013-11-14	69.14	70.15	69.00	70.02	7253655
2013-11-15	69.77	70.17	69.55	70.00	6185387
2013-11-18	70.06	70.09	69.33	69.50	4910795
2013-11-19	69.49	69.72	69.04	69.12	4801712
2013-11-20	69.12	69.92	69.08	69.23	4729280
2013-11-21	69.46	70.01	69.27	69.94	4505225
2013-11-22	69.95	70.33	69.80	70.20	4667718
2013-11-25	70.54	70.58	69.60	69.74	5830793
2013-11-26	69.92	71.69	69.90	71.18	8850128
2013-11-27	71.21	71.25	70.46	70.77	5446131
2013-11-29	71.04	71.27	70.39	70.54	4800980
2013-12-02	70.79	71.31	70.76	70.91	6775388
2013-12-03	70.22	70.41	69.38	69.90	8304746
2013-12-04	69.42	70.48	69.32	69.97	4884539
2013-12-05	70.29	70.68	70.08	70.23	5587900
2013-12-06	70.97	71.49	70.77	71.46	5542037
2013-12-09	71.36	71.48	70.92	71.11	6477173
2013-12-10	70.91	71.65	70.90	71.57	7112234
2013-12-11	71.73	72.13	70.43	70.52	9519199
2013-12-12	69.28	70.02	68.80	69.63	8756318
2013-12-13	69.90	70.13	69.28	69.62	5785005
2013-12-16	69.91	70.85	69.91	70.51	6252115
2013-12-17	70.69	70.91	69.84	70.66	6831011
2013-12-18	70.96	72.20	70.14	72.20	7971365
2013-12-19	72.14	73.08	72.10	72.97	6768257
2013-12-20	73.10	73.56	72.34	72.40	12989457
2013-12-23	72.89	73.34	72.66	73.28	5628707
2013-12-24	73.25	73.86	73.25	73.85	2883582
2013-12-26	73.95	74.69	73.91	74.62	4620099
2013-12-27	74.65	74.78	73.93	74.35	3844758
2013-12-30	74.99	76.54	74.89	76.23	8579170
2013-12-31	76.28	76.50	75.81	76.40	4692382
2014-01-02	76.04	76.50	75.90	76.27	5212460
2014-01-03	76.30	76.70	76.01	76.11	4061042
2014-01-06	76.53	76.84	75.49	75.82	6816693
2014-01-07	76.12	76.70	75.90	76.34	4511157
2014-01-08	76.13	76.28	74.81	75.22	10914858
2014-01-09	75.46	75.46	74.32	74.90	8077726
2014-01-10	75.08	75.51	74.56	75.39	6255271
2014-01-13	74.90	75.13	73.05	73.27	8248787
2014-01-14	73.71	74.58	73.29	74.45	6010335
2014-01-15	74.30	75.10	74.25	74.28	7299883
2014-01-16	74.39	74.40	73.72	74.21	5608249
2014-01-17	74.43	74.63	73.68	73.98	6688299
2014-01-21	73.99	74.88	73.30	74.20	7548136
2014-01-22	74.08	75.43	74.05	75.31	6800281
2014-01-23	74.53	74.95	74.15	74.79	6281005
2014-01-24	74.10	74.23	72.72	72.72	7338729
2014-01-27	72.47	72.91	71.72	72.25	7416257
2014-01-28	72.26	73.00	72.24	72.88	5509623
2014-01-29	71.97	72.24	71.12	71.33	8609208
2014-01-30	72.09	73.63	72.00	73.22	7550625
2014-01-31	72.20	73.32	71.80	72.61	7750354
2014-02-03	72.66	72.73	69.85	69.99	11966489
2014-02-04	70.94	71.25	69.88	71.05	11829723
2014-02-05	72.05	72.05	70.37	71.76	11631868
2014-02-06	75.61	76.73	74.78	75.56	19822855
2014-02-07	75.08	75.70	74.61	75.67	11526738
2014-02-10	75.67	77.31	75.57	77.06	8785647
2014-02-11	77.15	77.92	77.11	77.79	8186408
2014-02-12	77.66	78.01	77.64	77.91	6329539
2014-02-13	77.52	78.24	77.20	77.90	5955510
2014-02-14	77.88	79.47	77.77	79.23	7002635
2014-02-18	79.50	80.00	79.43	79.58	6140692
2014-02-19	79.50	79.78	78.80	78.87	7024022
2014-02-20	79.21	79.65	78.84	79.19	5748753
2014-02-21	79.07	80.45	78.80	80.13	8253018
2014-02-24	80.50	81.59	80.46	80.73	6635969
2014-02-25	80.72	81.35	80.04	80.21	6065203
2014-02-26	80.63	80.95	79.59	80.08	5776068
2014-02-27	80.00	80.59	79.86	80.48	4919943
2014-02-28	80.84	81.59	80.17	80.81	7031874
2014-03-03	80.30	80.65	78.85	79.46	8451328
2014-03-04	80.60	82.17	80.54	81.71	8021840
2014-03-05	82.22	83.21	82.02	82.68	7710268
2014-03-06	82.86	83.42	82.84	83.34	5774783
2014-03-07	83.60	83.65	82.02	82.21	7478961
2014-03-10	82.18	82.43	81.70	81.97	5211542
2014-03-11	82.19	82.33	80.72	81.05	7174290
2014-03-12	80.59	81.39	80.05	81.38	6378361
2014-03-13	81.75	81.98	79.66	79.93	8570629
2014-03-14	79.85	80.41	79.57	80.07	7754672
2014-03-17	80.50	81.60	80.31	81.39	7282393
2014-03-18	81.53	82.25	81.28	81.99	5395913
2014-03-19	82.25	82.30	80.04	80.52	6403205
2014-03-20	80.59	81.02	79.76	80.81	5968527
2014-03-21	81.96	82.05	80.05	80.35	7841172
2014-03-24	80.71	80.93	79.38	79.49	7643653
2014-03-25	80.24	80.34	78.60	79.55	6693822
2014-03-26	79.93	80.24	78.61	78.62	6752012
2014-03-27	78.30	78.62	77.28	78.48	9194723
2014-03-28	78.73	79.46	78.31	78.99	5281656
2014-03-31	79.70	80.39	79.66	80.07	6848852
2014-04-01	80.39	81.61	80.39	81.57	6555910
2014-04-02	81.72	81.97	81.30	81.67	6073524
2014-04-03	81.92	82.24	81.14	81.69	4930098
2014-04-04	82.32	82.85	80.40	80.43	8894844
2014-04-07	80.42	80.80	78.56	79.13	9001326
2014-04-08	79.27	79.65	78.12	79.57	7085161
2014-04-09	79.97	80.53	79.26	80.47	7005696
2014-04-10	80.92	80.92	77.48	77.51	10160154
2014-04-11	77.51	77.95	76.81	77.01	9206216
2014-04-14	77.70	77.83	76.85	77.62	5964923
2014-04-15	77.89	78.21	76.31	77.66	6404957
2014-04-16	78.38	78.98	78.19	78.95	5960869
2014-04-17	78.70	80.22	78.60	79.99	7627952
2014-04-21	79.96	79.98	78.69	79.11	7080747
2014-04-22	79.22	79.89	79.21	79.45	5876138
2014-04-23	79.53	79.95	78.97	79.52	4149634
2014-04-24	79.74	80.06	79.11	79.59	4635013
2014-04-25	79.46	79.46	78.16	78.23	6193863
2014-04-28	78.76	79.06	76.88	77.78	7522690
2014-04-29	78.35	78.68	77.74	78.64	4608880
2014-04-30	78.50	79.53	78.18	79.34	6550228
2014-05-01	79.35	79.87	79.26	79.56	6486920
2014-05-02	79.62	80.55	79.62	80.31	7599763
2014-05-05	80.42	81.31	79.80	81.22	5672735
2014-05-06	81.59	81.63	80.80	81.03	10696487
2014-05-07	81.65	82.44	80.12	80.29	11907798
2014-05-08	80.21	82.27	80.07	81.60	9258242
2014-05-09	81.27	82.02	80.90	81.95	5376634
2014-05-12	82.08	82.94	82.08	82.42	5704379
2014-05-13	82.43	82.75	81.75	82.08	5274805
2014-05-14	81.77	82.18	80.63	80.92	6192041
2014-05-15	80.64	80.83	79.21	80.15	7688663
2014-05-16	80.17	80.42	79.34	80.39	5823957
2014-05-19	80.43	81.38	80.14	81.05	4897949
2014-05-20	80.94	81.76	80.52	81.09	6023361
2014-05-21	81.42	82.34	81.42	82.19	4736535
2014-05-22	82.19	82.79	82.04	82.35	4651995
2014-05-23	82.19	83.36	82.19	83.32	4580584
2014-05-27	83.56	83.98	83.32	83.74	5197723
2014-05-28	83.80	83.90	83.25	83.60	4652083
2014-05-29	83.92	84.09	83.43	84.03	6522392
2014-05-30	83.81	84.39	83.62	84.01	6351807
2014-06-02	84.27	84.42	84.01	84.27	3933943
2014-06-03	84.07	84.23	83.72	83.88	4541453
2014-06-04	83.85	84.40	83.31	84.24	5800205
2014-06-05	84.37	84.95	83.90	84.78	5955977
2014-06-06	84.91	84.99	84.27	84.61	5302807
2014-06-09	84.60	85.86	84.53	85.48	5672010
2014-06-10	85.40	85.40	84.70	84.75	4632627
2014-06-11	84.60	84.81	84.17	84.31	4300940
2014-06-12	84.03	84.20	82.60	82.80	7237220
2014-06-13	82.75	82.99	81.80	82.80	4711915
2014-06-16	82.64	83.44	82.56	83.30	5181129
2014-06-17	82.98	83.46	82.61	83.16	4536152
2014-06-18	83.18	83.75	82.81	83.58	4536536
2014-06-19	83.65	83.92	83.25	83.77	4327002
2014-06-20	84.07	84.08	82.79	82.82	11073748
2014-06-23	82.85	82.93	82.32	82.76	3947865
2014-06-24	82.68	83.57	82.49	82.68	5057264
2014-06-25	82.67	84.32	82.48	83.90	7899781
2014-06-26	84.68	84.68	83.77	84.45	6424106
2014-06-27	84.13	85.39	84.13	85.30	17932432
2014-06-30	85.44	86.07	85.07	85.74	6997990
2014-07-01	85.81	86.87	85.76	86.47	5608207
2014-07-02	86.58	86.71	86.20	86.44	4439758
2014-07-03	86.70	86.98	86.50	86.84	3210405
2014-07-07	86.61	86.82	86.32	86.59	4897895
2014-07-08	86.19	86.32	85.68	85.86	4733747
2014-07-09	86.00	87.29	85.85	87.22	6317683
2014-07-10	86.53	87.61	86.19	86.86	7249673
2014-07-11	87.00	87.36	86.37	86.89	5016396
2014-07-14	87.46	87.49	86.66	86.76	4017054
2014-07-15	86.58	86.65	85.54	86.15	7006703
2014-07-16	86.69	87.63	85.12	85.35	10679328
2014-07-17	85.33	86.19	84.87	85.03	6886606
2014-07-18	85.44	85.98	85.17	85.81	4719105
2014-07-21	85.81	86.00	85.50	85.74	4800402
2014-07-22	86.37	86.56	85.51	86.21	4984215
2014-07-23	86.31	86.53	85.76	86.04	3650328
2014-07-24	86.50	86.96	86.31	86.80	4174497
2014-07-25	86.30	86.70	86.05	86.23	4666234
2014-07-28	86.43	87.22	85.81	87.15	4547120
2014-07-29	87.29	87.30	86.16	86.20	5479099
2014-07-30	86.62	87.27	86.09	87.21	7299155
2014-07-31	86.59	86.95	85.69	85.88	6343453
2014-08-01	85.39	86.01	85.21	85.38	6759649
2014-08-04	86.17	87.52	86.01	87.24	8262656
2014-08-05	87.14	87.24	86.02	86.75	9361789
2014-08-06	86.18	87.62	86.17	86.59	9793689
2014-08-07	86.99	87.01	85.23	85.51	7916861
2014-08-08	85.65	86.89	85.62	86.85	6382687
2014-08-11	87.07	87.98	87.05	87.50	5052787
2014-08-12	87.15	87.62	86.78	87.21	4510527
2014-08-13	87.74	87.95	87.42	87.60	4533219
2014-08-14	88.03	88.91	87.81	88.61	8218205
2014-08-15	89.02	89.47	88.69	89.28	8211200
2014-08-18	89.66	90.37	89.58	89.97	4977060
2014-08-19	90.13	90.29	89.64	90.09	4153038
2014-08-20	89.92	90.05	89.67	89.84	3894514
2014-08-21	90.06	90.53	89.98	90.38	4719099
2014-08-22	90.13	90.90	90.12	90.49	4762155
2014-08-25	90.95	91.14	90.30	90.38	3515384
2014-08-26	90.61	90.67	89.94	90.02	4117717
2014-08-27	90.14	90.41	89.98	90.37	3739669
2014-08-28	89.98	90.49	89.96	90.23	2678393
2014-08-29	90.32	90.38	89.33	89.88	4179401
2014-09-02	90.18	90.93	90.15	90.80	5601956
2014-09-03	91.06	91.16	90.67	90.94	3684009
2014-09-04	90.87	91.20	90.01	90.14	5458719
2014-09-05	90.14	90.94	90.10	90.94	4597562
2014-09-08	90.76	90.84	90.16	90.56	4331230
2014-09-09	90.50	90.54	89.51	89.60	4797688
2014-09-10	89.54	89.82	88.75	89.52	5078620
2014-09-11	89.20	90.04	89.06	89.97	4102227
2014-09-12	90.10	90.20	89.25	89.67	3888474
2014-09-15	89.74	90.37	89.56	90.08	4909956
2014-09-16	89.71	90.43	89.46	90.27	4333970
2014-09-17	90.58	90.77	89.97	90.33	4058070
2014-09-18	90.31	90.50	89.91	90.34	4343618
2014-09-19	90.80	91.15	90.39	90.49	13382935
2014-09-22	90.49	90.61	89.19	89.29	5003007
2014-09-23	89.12	89.24	88.23	88.31	6155770
2014-09-24	88.36	89.64	88.24	89.45	5616214
2014-09-25	89.26	89.60	88.06	88.07	7081657
2014-09-26	88.15	88.89	87.91	88.74	5796117
2014-09-29	88.12	89.05	87.36	88.83	5190828
2014-09-30	88.84	89.54	88.54	89.03	4832868
2014-10-01	89.08	89.24	87.20	87.49	7512499
2014-10-02	87.50	87.66	84.65	86.79	11051144
2014-10-03	88.10	88.90	87.55	88.45	7552890
2014-10-06	88.79	89.18	88.07	88.56	4051853
2014-10-07	88.00	88.26	87.04	87.11	6225508
2014-10-08	87.06	88.15	86.33	88.11	7007965
2014-10-09	88.03	88.16	85.57	85.71	8727122
2014-10-10	85.92	87.00	85.40	86.27	12675546
2014-10-13	85.92	86.39	83.76	83.91	9039814
2014-10-14	84.75	85.52	83.90	84.14	8607117
2014-10-15	82.39	83.76	78.54	82.08	21844427
2014-10-16	79.93	82.47	79.55	81.74	13216697
2014-10-17	82.68	84.66	82.68	83.83	12386547
2014-10-20	84.23	85.61	84.15	85.52	8306147
2014-10-21	86.32	87.68	86.25	87.54	9170356
2014-10-22	87.94	88.61	86.98	87.10	9314515
2014-10-23	88.21	88.63	87.76	87.99	7245328
2014-10-24	87.91	88.66	87.58	88.61	4937482
2014-10-27	88.47	88.99	88.24	88.45	5644486
2014-10-28	89.04	89.96	88.95	89.93	4554351
2014-10-29	89.84	90.25	88.95	89.53	5442103
2014-10-30	89.44	90.54	88.91	90.22	4445329
2014-10-31	91.51	91.98	90.75	91.38	7472216
2014-11-03	91.24	91.82	91.00	91.71	5447877
2014-11-04	91.97	91.98	89.80	90.35	7928517
2014-11-05	91.60	91.60	89.59	91.00	7020959
2014-11-06	91.29	92.00	91.15	92.00	9938826
2014-11-07	89.39	90.02	88.65	90.00	16176328
2014-11-10	90.24	90.42	88.95	89.78	8155734
2014-11-11	90.01	90.03	89.13	89.98	5896789
2014-11-12	89.77	90.12	89.33	89.90	5262460
2014-11-13	90.10	90.60	90.03	90.65	1381429
2014-11-14	90.68	90.85	90.38	90.80	4281140
2014-11-17	90.50	90.78	90.05	90.41	4148400
2014-11-18	90.33	90.69	90.13	90.28	4466404
2014-11-19	90.26	90.28	89.19	89.82	7709962
2014-11-20	89.25	89.46	88.75	88.90	8603976
2014-11-21	89.69	89.80	88.76	88.96	7383521
2014-11-24	89.32	90.66	89.32	90.58	6504104
2014-11-25	90.71	91.92	90.71	91.65	7404151
2014-11-26	91.96	92.28	91.67	91.92	4607258
2014-11-28	92.53	92.96	92.23	92.51	3852961
2014-12-01	92.63	93.14	92.10	92.70	6714729
2014-12-02	92.65	93.81	92.42	93.47	6664201
2014-12-03	93.54	93.66	92.50	93.11	5492376
2014-12-04	93.61	93.63	92.57	93.23	6049063
2014-12-05	93.69	93.98	93.34	93.76	5226807
2014-12-08	94.21	94.50	93.41	93.80	6682153
2014-12-09	93.51	93.57	91.76	92.94	9522100
2014-12-10	92.52	92.83	91.55	91.63	10346075
2014-12-11	91.09	92.66	90.66	91.75	8227812
2014-12-12	91.18	92.61	90.95	91.49	7890850
2014-12-15	92.03	92.69	90.19	90.90	6746824
2014-12-16	90.50	92.00	90.13	90.17	6549387
2014-12-17	90.36	91.68	90.20	91.38	6890832
2014-12-18	92.19	92.61	91.86	92.61	9387548
2014-12-19	92.34	93.20	91.88	92.89	12837921
2014-12-22	93.39	94.36	93.22	94.20	7477481
2014-12-23	94.48	95.07	94.40	94.69	5385780
2014-12-24	94.69	95.12	94.37	94.42	2166034
2014-12-26	94.74	95.31	94.52	95.03	3142431
2014-12-29	94.74	95.93	94.69	95.50	3584362
2014-12-30	95.21	95.50	94.50	94.70	3490053
2014-12-31	95.13	95.52	94.03	94.19	4797034
2015-01-02	94.91	95.28	92.85	93.75	5865420
2015-01-05	93.28	93.35	91.78	92.38	7789422
2015-01-06	92.57	93.19	91.16	91.89	6802381
2015-01-07	92.72	93.15	92.10	92.83	6589494
2015-01-08	93.87	94.30	93.56	93.79	7579358
2015-01-09	94.05	95.27	93.99	94.25	8621330
2015-01-12	94.69	94.76	93.77	94.46	6586223
2015-01-13	95.28	96.43	94.70	95.19	9364297
2015-01-14	94.00	94.80	93.29	94.23	6509293
2015-01-15	94.61	94.96	94.04	94.35	5662230
2015-01-16	94.00	95.23	93.98	95.18	6117011
2015-01-20	95.22	95.39	93.75	94.74	7947593
2015-01-21	94.37	94.74	93.82	94.17	7474730
2015-01-22	94.58	95.39	94.01	95.15	7014169
2015-01-23	94.92	95.53	94.43	94.72	4664712
2015-01-26	94.45	95.00	93.93	94.97	5446906
2015-01-27	93.94	94.74	93.36	93.97	5390006
2015-01-28	94.14	94.47	92.61	92.67	6198396
2015-01-29	93.11	93.50	91.52	93.22	7681669
2015-01-30	92.50	92.94	90.83	90.96	10212270
2015-02-02	91.30	92.05	90.06	91.93	9392029
2015-02-03	92.43	94.11	92.19	94.10	12329105
2015-02-04	99.39	101.94	98.82	101.28	32640456
2015-02-05	100.76	102.84	100.51	102.64	14089453
2015-02-06	102.67	102.99	101.65	102.02	8535248
2015-02-09	101.80	102.50	101.45	101.73	5461981
2015-02-10	101.96	102.19	101.18	101.92	5726347
2015-02-11	102.01	102.02	101.07	101.87	5868228
2015-02-12	102.16	103.85	101.70	103.58	6816814
2015-02-13	103.73	104.41	103.43	104.17	5175636
2015-02-17	104.23	104.45	103.57	104.12	4759334
2015-02-18	103.40	104.33	103.40	103.86	3760192
2015-02-19	104.00	104.08	103.55	103.89	5094137
2015-02-20	103.86	104.69	102.73	104.55	5196956
2015-02-23	104.76	105.23	104.44	104.99	5587069
2015-02-24	104.54	105.05	104.35	104.67	4099805
2015-02-25	104.68	105.98	104.67	105.57	6547243
2015-02-26	105.50	105.71	104.14	104.56	5048999
2015-02-27	104.67	105.14	103.96	104.08	4161605
2015-03-02	104.35	105.98	104.35	105.89	5635530
2015-03-03	105.78	106.64	105.21	106.35	4671949
2015-03-04	105.86	106.00	104.78	105.57	4972937
2015-03-05	105.54	105.81	104.87	105.03	3954726
2015-03-06	104.67	105.00	103.49	103.82	5704232
2015-03-09	103.94	105.42	103.82	105.26	4868861
2015-03-10	104.27	104.35	103.09	103.09	6472601
2015-03-11	103.51	104.00	102.87	102.89	4831861
2015-03-12	103.85	107.33	103.81	107.17	10730363
2015-03-13	107.28	107.28	105.52	106.44	8024216
2015-03-16	106.84	107.73	106.05	107.37	6407258
2015-03-17	107.00	107.21	106.15	106.96	4490192
2015-03-18	106.90	108.42	105.73	107.97	5520550
2015-03-19	107.84	108.48	107.14	107.37	4885562
2015-03-20	107.83	108.94	107.50	108.43	8710075
2015-03-23	108.60	108.85	108.04	108.22	5667034
2015-03-24	107.72	108.05	107.08	107.11	4493538
2015-03-25	107.45	107.46	105.00	105.00	6964726
2015-03-26	104.47	105.82	104.10	105.24	5915844
2015-03-27	105.20	106.45	104.88	105.48	5330425
2015-03-30	106.06	106.95	106.05	106.12	3831883
2015-03-31	105.60	106.32	104.89	104.89	5701609
2015-04-01	105.43	106.00	104.25	105.44	6117195
2015-04-02	105.49	106.24	104.86	106.00	3651641
2015-04-06	105.31	106.57	105.04	105.63	4154218
2015-04-07	105.80	106.41	105.40	105.43	4694555
2015-04-08	105.23	106.69	105.16	106.36	4277383
2015-04-09	106.51	107.00	105.88	106.77	3924416
2015-04-10	106.73	107.10	106.41	106.95	3251487
2015-04-13	107.07	107.90	106.47	106.51	4201467
2015-04-14	106.41	107.30	106.11	106.66	5389283
2015-04-15	106.92	107.43	106.86	106.98	4307798
2015-04-16	107.15	108.30	106.90	108.10	6379102
2015-04-17	107.80	107.80	106.04	106.69	9663490
2015-04-20	107.83	108.50	107.32	108.22	8094174
2015-04-21	108.93	108.99	107.58	107.68	4579838
2015-04-22	108.02	108.25	106.97	107.94	4060485
2015-04-23	107.96	109.90	107.61	109.00	5983755
2015-04-24	109.53	110.48	109.19	109.53	6355616
2015-04-27	111.50	111.66	110.07	110.16	8479080
2015-04-28	110.75	111.15	108.89	109.92	7324498
2015-04-29	109.66	110.38	109.26	109.81	6024741
2015-04-30	109.68	110.19	107.68	108.72	7770301
2015-05-01	109.95	110.67	109.27	110.52	6205116
2015-05-04	111.48	111.53	110.50	111.03	7566209
2015-05-05	113.27	113.30	110.56	110.81	14619307
2015-05-06	111.56	111.96	109.22	109.72	8975283
2015-05-07	109.60	109.78	108.72	109.26	8291198
2015-05-08	110.26	110.70	109.57	110.11	6260611
2015-05-11	110.14	110.14	108.49	108.60	6728542
2015-05-12	108.28	109.66	107.67	109.24	6345037
2015-05-13	109.70	109.87	108.78	109.19	4141357
2015-05-14	109.69	110.00	109.01	109.93	4662043
2015-05-15	110.10	110.69	109.68	110.30	5852173
2015-05-18	110.47	110.74	110.01	110.33	4868918
2015-05-19	110.69	110.99	110.47	110.56	4549640
2015-05-20	110.78	110.81	110.02	110.20	4393474
2015-05-21	110.04	110.64	109.90	110.39	4880577
2015-05-22	110.30	110.90	110.12	110.26	4267697
2015-05-26	110.17	110.85	108.76	109.44	5970756
2015-05-27	109.51	110.61	109.30	110.37	3984196
2015-05-28	110.11	110.54	109.60	110.53	3391980
2015-05-29	110.33	110.52	109.41	110.37	5264878
2015-06-01	111.48	111.77	110.55	110.96	6778890
2015-06-02	110.92	111.25	110.02	110.75	4425947
2015-06-03	111.28	111.82	110.50	111.17	4510344
2015-06-04	110.95	111.25	109.99	110.30	5748198
2015-06-05	110.30	110.77	109.80	110.30	4323537
2015-06-08	110.03	110.24	109.21	109.29	6068142
2015-06-09	109.35	109.41	107.65	108.52	7711756
2015-06-10	108.90	110.25	108.73	110.00	5128742
2015-06-11	110.01	110.96	110.01	110.62	5036279
2015-06-12	110.33	110.53	109.54	109.95	4009859
2015-06-15	109.27	110.41	108.93	110.18	5742208
2015-06-16	110.35	111.29	109.90	111.06	3848346
2015-06-17	111.20	111.94	110.88	111.49	4732297
2015-06-18	111.83	113.55	111.58	113.22	6929896
2015-06-19	112.83	113.48	112.40	112.62	9587721
2015-06-22	113.40	114.47	113.27	113.53	5906156
2015-06-23	113.93	114.52	113.72	114.41	6003070
2015-06-24	114.30	114.56	113.71	113.77	5636168
2015-06-25	114.62	115.28	114.39	114.45	6213483
2015-06-26	114.97	115.18	114.41	114.99	9509570
2015-06-29	114.16	115.19	113.00	113.05	7618224
2015-06-30	113.93	114.86	113.55	114.14	6946744
2015-07-01	114.95	115.25	114.34	115.13	5435397
2015-07-02	115.38	115.67	114.45	114.97	5549504
2015-07-06	114.47	115.86	114.27	115.70	5880490
2015-07-07	116.42	117.19	114.86	117.10	8359934
2015-07-08	116.50	116.68	115.11	115.19	8445169
2015-07-09	116.83	117.21	115.51	115.60	7016849
2015-07-10	117.05	117.43	115.67	116.44	7020711
2015-07-13	117.75	118.31	117.25	118.05	7595237
2015-07-14	118.03	118.14	117.70	117.85	5061659
2015-07-15	118.04	118.90	117.85	118.30	4845200
2015-07-16	119.00	119.15	118.54	119.07	6303045
2015-07-17	118.69	118.90	118.03	118.86	5109909
2015-07-20	119.29	119.90	118.89	119.58	6950952
2015-07-21	119.76	119.80	118.83	119.31	4785194
2015-07-22	119.28	119.70	118.93	119.33	4714082
2015-07-23	119.30	119.67	118.57	118.80	3347184
2015-07-24	119.35	119.80	118.58	118.91	4320854
2015-07-27	118.63	118.80	117.78	118.25	5179267
2015-07-28	118.68	118.90	117.87	118.46	6447319
2015-07-29	118.85	119.86	118.41	119.84	6083479
2015-07-30	119.71	120.35	119.01	120.03	4430097
2015-07-31	120.12	120.72	119.60	120.00	5767280
2015-08-03	120.88	121.73	120.17	121.12	8426894
2015-08-04	121.50	122.08	120.61	121.69	12624387
2015-08-05	110.83	113.95	109.50	110.53	61011209
2015-08-06	110.40	110.40	104.24	108.55	57175170
2015-08-07	108.75	109.56	107.66	109.35	15791550
2015-08-10	110.00	111.00	109.74	111.00	11617048
2015-08-11	110.34	110.49	107.95	108.00	13573984
2015-08-12	107.00	107.44	105.51	106.99	17020546
2015-08-13	107.21	108.51	106.75	107.52	9754466
2015-08-14	107.61	107.67	106.52	107.16	7104463
2015-08-17	107.30	109.28	106.84	109.05	7954040
2015-08-18	108.04	108.25	106.80	106.94	12021536
2015-08-19	106.58	107.75	105.77	106.45	9484448
2015-08-20	104.34	105.00	99.76	100.02	34651279
2015-08-21	97.50	100.63	96.61	98.84	30875673
2015-08-24	93.38	100.00	90.00	95.36	30159188
2015-08-25	99.73	100.09	95.72	95.89	19079443
2015-08-26	98.69	99.49	96.26	99.23	13755919
2015-08-27	101.35	102.62	99.78	102.17	17532220
2015-08-28	102.19	103.34	101.81	102.48	11005241
2015-08-31	102.30	102.46	100.91	101.88	8518241
2015-09-01	99.31	101.34	99.16	99.51	14212592
2015-09-02	100.92	101.94	99.55	101.89	12148187
2015-09-03	102.20	103.03	101.46	101.99	8953299
2015-09-04	100.96	101.82	100.36	100.97	9213799
2015-09-08	102.95	104.15	102.52	104.01	8571506
2015-09-09	104.75	104.95	101.68	101.91	9577524
2015-09-10	101.85	103.22	101.33	102.60	9026074
2015-09-11	102.35	104.50	102.20	104.48	9529778
2015-09-14	104.65	104.90	102.99	103.82	6959805
2015-09-15	103.25	103.80	101.83	103.43	9171441
2015-09-16	103.32	104.07	102.75	103.96	6509738
2015-09-17	104.20	105.95	103.75	104.20	7792632
2015-09-18	103.20	104.21	102.39	102.84	13559400
2015-09-21	103.68	103.83	102.46	103.41	7152324
2015-09-22	102.18	102.75	101.48	102.49	8330068
2015-09-23	102.44	102.63	101.38	101.57	5817994
2015-09-24	101.00	101.33	99.24	100.62	10706825
2015-09-25	101.51	101.80	99.58	100.30	7179845
2015-09-28	99.90	100.39	98.30	98.49	8238329
2015-09-29	98.51	100.06	97.77	99.42	9466944
2015-09-30	100.78	102.43	100.50	102.20	9189977
2015-10-01	102.97	103.47	101.08	102.67	7503711
2015-10-02	101.21	103.01	99.88	103.00	9105646
2015-10-05	103.70	104.20	102.61	103.85	7144600
2015-10-06	104.19	104.51	103.21	103.77	5660629
2015-10-07	104.49	104.59	102.66	103.39	7008280
2015-10-08	103.20	104.89	102.70	104.61	7499092
2015-10-09	105.09	106.05	104.67	105.56	7341822
2015-10-12	105.91	106.70	105.62	106.35	5179044
2015-10-13	105.74	107.39	105.31	106.59	8342685
2015-10-14	106.50	106.85	105.23	105.73	5563643
2015-10-15	106.50	108.00	106.26	107.89	6739184
2015-10-16	108.27	108.50	107.46	108.24	5908875
2015-10-19	108.25	109.97	107.94	109.47	8001900
2015-10-20	109.55	110.53	109.41	109.84	9674422
2015-10-21	110.67	111.56	110.01	110.09	8781423
2015-10-22	110.67	113.35	110.39	113.25	10028949
2015-10-23	114.21	114.21	111.85	113.09	7928447
2015-10-26	113.07	113.58	112.12	113.52	5729552
2015-10-27	113.29	114.27	113.25	113.77	5857562
2015-10-28	113.97	114.46	112.86	114.34	6452873
2015-10-29	114.34	115.40	114.20	115.04	6125112
2015-10-30	115.00	115.24	113.67	113.74	8501634
2015-11-02	114.49	115.31	114.01	115.04	6949528
2015-11-03	114.97	116.40	114.54	115.54	7132081
2015-11-04	116.64	116.83	110.81	113.25	20740831
2015-11-05	113.26	113.93	111.60	113.00	14843729
2015-11-06	114.60	116.75	114.57	115.67	16803396
2015-11-09	115.90	116.73	115.18	116.42	9317475
2015-11-10	116.17	117.51	115.51	117.42	8240533
2015-11-11	117.55	117.58	116.43	116.52	6381663
2015-11-12	115.60	116.99	115.00	116.21	7222996
2015-11-13	115.92	116.42	114.38	114.84	8078066
2015-11-16	113.47	116.08	113.34	115.92	5770158
2015-11-17	116.11	117.55	115.51	116.13	6434432
2015-11-18	116.22	118.28	116.05	118.14	6744634
2015-11-19	118.15	119.16	117.64	118.71	6100998
2015-11-20	119.11	120.25	118.90	120.07	10821723
2015-11-23	120.30	120.65	119.00	119.42	6986409
2015-11-24	117.90	118.57	117.28	117.95	9158183
2015-11-25	118.29	119.34	118.15	118.67	4751518
2015-11-27	116.00	116.50	113.70	115.13	14912040
2015-11-30	115.56	115.58	113.31	113.47	16560317
2015-12-01	114.15	115.46	113.66	115.39	8896142
2015-12-02	115.39	115.47	113.83	114.00	7787769
2015-12-03	114.17	114.65	111.44	111.89	10446637
2015-12-04	112.74	114.31	112.53	114.24	8771297
2015-12-07	114.56	114.56	112.65	113.83	6738532
2015-12-08	113.35	113.45	112.40	112.48	7480562
2015-12-09	112.39	113.06	110.58	111.47	9050676
2015-12-10	111.15	111.58	110.17	110.76	7030152
2015-12-11	109.91	109.95	107.62	108.04	12334945
2015-12-14	108.68	109.87	108.28	109.35	9702553
2015-12-15	112.05	113.35	111.58	112.16	13361688
2015-12-16	114.69	114.75	111.80	113.79	12304503
2015-12-17	114.13	114.48	111.98	112.01	9375035
2015-12-18	112.01	112.44	107.35	107.72	28376912
2015-12-21	108.80	110.10	105.33	106.59	22847155
2015-12-22	106.99	107.20	105.83	106.74	8644464
2015-12-23	107.21	107.24	104.30	105.56	12372933
2015-12-24	105.20	106.64	105.06	105.86	4356193
2015-12-28	106.50	108.20	106.33	107.25	9092705
2015-12-29	107.88	108.04	106.45	107.08	8607249
2015-12-30	106.89	107.21	106.25	106.34	4916975
2015-12-31	106.14	106.31	105.06	105.08	6670101
2016-01-04	103.12	103.43	101.73	102.98	12531478
2016-01-05	102.67	102.67	99.89	100.90	16212908
2016-01-06	99.38	101.46	99.36	100.36	13934454
2016-01-07	98.96	101.35	98.52	99.50	14680220
2016-01-08	100.63	100.92	99.00	99.25	10691594
2016-01-11	100.21	100.45	98.55	99.92	9583209
2016-01-12	100.97	101.85	100.34	101.46	8863921
2016-01-13	101.88	101.88	98.12	98.48	11615434
2016-01-14	98.65	99.91	97.19	99.11	11147478
2016-01-15	95.62	96.88	93.46	93.90	22336967
2016-01-19	95.00	95.07	93.03	93.97	13286754
2016-01-20	92.18	93.64	90.42	92.54	16918059
2016-01-21	92.87	94.86	92.30	94.02	12078238
2016-01-22	95.95	97.42	95.55	96.90	12303814
2016-01-25	96.42	96.68	95.12	95.29	7812210
2016-01-26	95.49	96.43	95.09	96.27	6915592
2016-01-27	96.31	96.63	93.87	94.32	6328904
2016-01-28	95.20	95.20	92.37	93.53	7312713
2016-01-29	94.21	95.82	93.63	95.82	8211566
2016-02-01	95.08	95.71	94.70	95.15	7027242
2016-02-02	94.00	94.17	92.87	93.12	7244414
2016-02-03	94.10	95.41	92.42	95.14	10877995
2016-02-04	94.87	96.73	94.60	95.43	8350333
2016-02-05	95.32	95.39	93.47	93.90	8898453
2016-02-08	92.56	92.96	89.51	92.12	13750142
2016-02-09	90.15	93.20	89.04	92.32	19237395
2016-02-10	88.00	90.03	86.25	88.85	32649818
2016-02-11	87.00	91.06	86.96	90.31	17523775
2016-02-12	91.52	91.59	89.61	91.15	10786093
2016-02-16	92.47	93.31	91.79	92.91	9050861
2016-02-17	93.67	96.44	93.56	95.50	12610039
2016-02-18	96.34	96.45	94.45	95.17	8773883
2016-02-19	95.23	95.72	94.56	95.01	6838210
2016-02-22	96.23	97.00	95.86	96.37	6980438
2016-02-23	96.50	96.82	95.15	95.38	6253760
2016-02-24	94.65	95.75	93.23	95.43	6945612
2016-02-25	95.92	95.95	94.35	95.65	4562326
2016-02-26	95.71	96.22	95.28	95.31	5277045
2016-02-29	95.31	96.29	95.23	95.52	7794361
2016-03-01	95.52	95.52	95.52	97.65	7139945
2016-03-02	97.67	97.83	96.41	97.00	6498588
2016-03-03	97.79	98.84	96.89	98.82	8581303
2016-03-04	99.00	99.21	97.90	98.48	6739803
2016-03-07	98.57	99.71	98.48	99.39	7218286
2016-03-08	98.93	98.98	97.60	97.82	6229279
2016-03-09	98.00	98.24	96.81	97.66	7010658
2016-03-10	97.94	98.42	95.87	97.04	5453451
2016-03-11	97.57	98.35	97.54	97.94	5605768
2016-03-14	97.94	99.22	97.84	98.81	6175001
2016-03-15	98.81	98.81	98.81	98.24	5942388
2016-03-16	98.16	99.08	97.47	98.44	6079376
2016-03-17	98.28	99.91	98.28	99.60	6385079
2016-03-18	99.98	100.15	98.96	99.20	10205081
2016-03-21	98.92	99.12	97.70	98.46	7070271
2016-03-22	97.59	98.32	97.44	97.58	6475657
2016-03-23	97.72	97.85	96.75	96.83	5517412
2016-03-24	96.55	97.49	96.30	97.22	5577661
2016-03-28	97.50	98.46	97.45	98.09	5317112
2016-03-29	98.00	98.37	97.36	98.16	5170836
2016-03-30	98.90	99.09	98.35	98.91	5675871
2016-03-31	99.01	100.37	99.01	99.31	7038803
2016-04-01	98.80	99.34	98.58	99.07	5895453
2016-04-04	99.30	99.44	98.58	98.68	5329009
2016-04-05	98.68	98.68	98.68	97.00	10818781
2016-04-06	96.96	97.63	96.83	97.48	6950656
2016-04-07	97.11	97.42	95.92	96.16	7524776
2016-04-08	96.63	96.84	95.80	96.42	6982660
2016-04-11	96.93	97.64	96.20	96.27	5916642
2016-04-12	96.28	97.53	96.07	97.35	6277150
2016-04-13	98.03	99.81	97.96	99.48	7967391
2016-04-14	99.79	99.87	98.26	98.63	6676152
2016-04-15	98.50	98.89	98.18	98.59	6146837
2016-04-18	99.60	101.95	99.50	101.48	10665222
2016-04-19	102.00	103.64	101.93	102.64	10639797
2016-04-20	103.02	103.48	101.96	103.27	7712027
2016-04-21	103.36	104.12	102.65	102.91	6824756
2016-04-22	103.06	103.99	102.93	103.77	5731332
2016-04-25	103.50	104.62	103.35	104.57	6117068
2016-04-26	104.58	105.57	104.18	104.89	6452933
2016-04-27	105.19	105.60	104.76	105.28	5996077
2016-04-28	104.54	105.49	103.80	104.03	5658271
2016-04-29	103.95	104.21	102.40	103.26	7006884
2016-05-02	103.30	104.57	102.80	104.36	5285731
2016-05-03	103.88	103.99	103.19	103.78	6243299
2016-05-04	103.31	104.48	103.20	103.67	6445065
2016-05-05	103.98	105.13	103.45	104.93	6465966
2016-05-06	104.51	105.74	104.39	105.54	7407498
2016-05-09	106.01	106.68	104.97	105.34	8130318
2016-05-10	105.53	106.75	105.45	106.60	15177195
2016-05-11	101.46	102.50	100.62	102.29	27068133
2016-05-12	102.50	102.85	101.13	101.71	11251703
2016-05-13	101.71	102.04	100.36	100.52	9570151
2016-05-16	100.41	100.67	99.37	100.36	9112952
2016-05-17	100.79	101.29	99.55	99.94	8694360
2016-05-18	99.59	99.77	98.36	99.00	9323116
2016-05-19	98.58	98.61	97.51	98.41	7063535
2016-05-20	99.00	99.93	98.77	99.78	7297012
2016-05-23	99.60	100.33	99.12	99.18	5588590
2016-05-24	99.45	100.04	99.38	99.51	5250783
2016-05-25	99.92	100.80	99.81	99.86	5678987
2016-05-26	99.89	100.49	99.57	99.81	3852638
2016-05-27	99.81	100.53	99.81	100.29	4589121
2016-05-31	99.85	99.89	98.57	99.22	10396157
2016-06-01	98.67	98.99	97.73	98.52	7243851
2016-06-02	98.07	98.72	97.87	98.72	4830090
2016-06-03	98.66	98.92	97.73	98.75	6857453
2016-06-06	98.96	99.12	98.47	98.78	4985755
2016-06-07	99.00	99.04	98.32	98.35	5608418
2016-06-08	98.49	98.82	97.70	98.04	5466157
2016-06-09	97.82	97.93	97.10	97.84	5379363
2016-06-10	97.15	97.71	96.78	97.34	7204388
2016-06-13	96.75	98.98	96.70	97.57	8766346
2016-06-14	97.20	98.55	97.18	98.40	6125748
2016-06-15	98.19	99.00	98.19	98.27	6663175
2016-06-16	97.80	98.63	96.86	98.38	7129696
2016-06-17	98.41	99.14	98.27	99.00	8959401
2016-06-20	100.08	100.96	99.50	99.57	8268636
2016-06-21	99.73	99.79	98.77	98.82	5202527
2016-06-22	99.08	99.62	98.70	98.79	4948868
2016-06-23	99.44	99.62	98.61	99.02	5826073
2016-06-24	96.01	97.28	95.14	95.72	15079933
2016-06-27	94.91	95.23	94.00	94.38	9485245
2016-06-28	95.46	96.28	95.14	96.05	7143103
2016-06-29	96.91	97.29	96.28	96.98	6563579
2016-06-30	97.10	98.07	96.88	97.82	7189489
2016-07-01	97.75	98.64	97.71	98.03	5681627
2016-07-05	97.77	98.00	97.17	97.66	5846412
2016-07-06	97.00	98.52	96.76	97.74	6223292
2016-07-07	97.63	98.48	97.58	98.41	5146032
2016-07-08	99.25	99.85	98.77	99.62	6045805
2016-07-11	99.80	100.35	99.40	99.98	5428018
2016-07-12	100.18	100.79	100.00	100.20	8508457
2016-07-13	100.46	100.80	99.85	99.88	5494690
2016-07-14	100.42	100.80	99.68	99.97	7461465
2016-07-15	100.42	100.54	99.54	99.80	5764374
2016-07-18	99.90	100.71	99.87	100.15	5051251
2016-07-19	99.81	99.99	99.36	99.47	5742736
2016-07-20	98.65	98.69	97.14	98.22	10664885
2016-07-21	98.17	99.13	97.62	98.01	7069554
2016-07-22	98.39	98.42	97.47	97.71	5381662
2016-07-25	97.90	98.06	97.25	97.39	4825498
2016-07-26	97.02	97.16	96.34	96.69	6274830
2016-07-27	96.70	96.93	95.86	96.33	6911392
2016-07-28	96.40	96.49	95.82	95.91	7713512
2016-07-29	95.85	96.38	95.85	95.95	8263966
2016-08-01	96.15	96.20	95.08	95.54	7131587
2016-08-02	95.35	95.75	94.56	95.01	7644091
2016-08-03	95.06	96.43	95.00	96.09	9068697
2016-08-04	95.53	95.98	94.71	95.16	10038331
2016-08-05	95.40	96.00	95.35	95.83	6528537
2016-08-08	96.11	96.29	95.58	95.75	7792013
2016-08-09	95.61	96.85	95.30	96.67	15548695
2016-08-10	96.70	99.27	95.85	97.86	27181275
2016-08-11	98.20	98.39	97.15	97.77	9233890
2016-08-12	97.82	97.82	96.66	96.84	9360332
2016-08-15	97.35	97.61	96.92	97.10	5299588
2016-08-16	96.86	97.25	96.27	96.88	5777756
2016-08-17	96.84	96.97	96.52	96.87	5697252
2016-08-18	96.87	97.12	96.55	96.65	5250741
2016-08-19	96.40	96.79	96.05	96.39	6362404
2016-08-22	96.47	96.47	95.65	95.87	5495336
2016-08-23	96.13	96.43	95.80	95.97	4996251
2016-08-24	96.01	96.22	95.51	95.82	5912529
2016-08-25	95.62	95.82	95.41	95.55	4518655
2016-08-26	95.66	96.13	94.75	95.21	6019553
2016-08-29	95.07	95.32	94.46	94.87	7902987
2016-08-30	94.77	95.29	94.77	94.86	6845046
2016-08-31	94.69	94.90	94.16	94.46	7375228
2016-09-01	94.73	94.87	93.91	94.26	6274204
2016-09-02	94.75	94.96	94.13	94.42	5382016
2016-09-06	94.53	94.53	93.35	93.80	8463523
2016-09-07	93.98	94.03	93.33	93.71	6281494
2016-09-08	93.49	94.21	92.93	94.09	7438081
2016-09-09	93.51	93.74	92.39	92.42	10248373
2016-09-12	91.96	93.86	91.95	93.64	9367303
2016-09-13	93.04	93.30	92.45	92.70	7795172
2016-09-14	92.59	92.89	92.07	92.26	6386478
2016-09-15	92.12	92.75	91.19	92.50	7568163
2016-09-16	92.27	92.74	91.80	92.56	10568647
2016-09-19	92.80	93.32	92.34	92.63	5421473
2016-09-20	92.70	93.30	92.68	92.95	6200107
2016-09-21	93.00	93.08	91.70	92.39	12049468
2016-09-22	92.73	93.71	92.64	93.41	6470732
2016-09-23	93.07	93.52	93.00	93.27	4407725
2016-09-26	92.47	92.68	91.40	91.96	10449325
2016-09-27	91.93	92.18	91.50	91.72	9167391
2016-09-28	91.75	92.30	91.48	92.20	8272345
2016-09-29	92.14	93.10	91.53	91.80	7476594
2016-09-30	92.28	93.49	92.21	92.86	8923683
2016-10-03	92.47	92.72	92.05	92.49	5834717
2016-10-04	92.45	92.99	92.11	92.59	5903392
2016-10-05	92.94	93.28	92.38	92.45	5365007
2016-10-06	92.75	93.58	92.39	92.83	7484807
2016-10-07	93.06	93.29	92.02	92.49	6144089
2016-10-10	92.70	93.21	92.40	92.49	4241028
2016-10-11	92.33	92.38	91.57	91.86	6651134
2016-10-12	91.88	92.08	91.39	91.41	6836644
2016-10-13	90.95	91.36	90.32	91.12	5725154
2016-10-14	91.77	91.77	91.29	91.30	4345659
2016-10-17	91.35	91.47	90.56	90.83	5134605
2016-10-18	91.40	91.74	90.98	91.17	4890775
2016-10-19	91.27	92.14	91.00	91.93	6140496
2016-10-20	91.66	92.32	91.44	92.03	6153205
2016-10-21	91.33	94.19	90.60	93.03	13814538
2016-10-24	93.49	94.15	92.80	93.37	7280985
2016-10-25	93.14	93.36	92.64	92.75	6380747
2016-10-26	92.39	93.72	91.90	93.49	7152845
2016-10-27	93.80	94.34	93.31	94.02	6646969
2016-10-28	93.89	94.40	93.53	93.85	7309117
2016-10-31	93.72	93.82	92.31	92.69	9957559
2016-11-01	92.78	92.99	91.66	92.39	6449806
2016-11-02	91.91	92.56	91.69	91.91	6716247
2016-11-03	92.26	94.13	92.24	93.37	7751400
2016-11-04	93.50	93.79	92.36	92.45	7456486
2016-11-07	93.77	94.48	92.95	94.43	6996093
2016-11-08	94.53	94.85	93.90	94.38	6226852
2016-11-09	92.29	94.92	92.11	94.64	8635729
2016-11-10	94.89	96.06	94.23	94.96	13777923
2016-11-11	97.18	98.32	95.78	97.68	23008062
2016-11-14	97.56	98.31	97.45	97.92	13208417
2016-11-15	97.90	98.14	97.42	97.70	7184595
2016-11-16	98.33	99.17	98.10	99.12	9702404
2016-11-17	99.05	99.50	98.27	99.37	8662618
2016-11-18	99.05	99.37	98.14	98.24	8586121
2016-11-21	98.11	98.27	97.00	97.63	10771076
2016-11-22	97.50	97.93	97.27	97.71	5323683
2016-11-23	97.67	98.28	97.59	98.26	6166487
2016-11-25	98.71	99.07	98.50	98.82	4396763
2016-11-28	98.52	99.20	98.32	98.97	7106669
2016-11-29	99.23	99.68	98.97	99.67	8396803
2016-11-30	99.40	100.29	99.00	99.12	11369177
2016-12-01	99.13	99.75	98.62	98.94	9958086
2016-12-02	98.79	99.08	98.25	98.50	7737193
2016-12-05	98.98	100.27	98.68	99.96	11331542
2016-12-06	99.95	100.72	99.82	100.66	8427531
2016-12-07	100.51	102.07	100.44	101.21	12255742
2016-12-08	101.47	103.96	101.47	103.38	16524763
2016-12-09	103.49	105.52	103.18	104.86	12173909
2016-12-12	104.61	104.70	103.73	104.06	7880201
2016-12-13	104.20	104.31	103.71	103.85	7393171
2016-12-14	103.62	104.41	103.50	104.05	7961888
2016-12-15	103.85	105.64	103.82	104.39	8745434
2016-12-16	104.71	104.73	103.75	103.91	12635516
2016-12-19	105.70	106.26	105.07	105.30	11475633
2016-12-20	105.64	106.20	105.06	105.46	8947285
2016-12-21	104.61	105.91	104.51	105.56	5202436
2016-12-22	104.96	105.49	104.70	105.42	5230849
2016-12-23	105.24	105.34	104.75	105.15	3238753
2016-12-27	104.85	105.56	104.78	105.17	3639546
2016-12-28	104.99	105.32	104.06	104.30	5178645
2016-12-29	104.23	104.77	103.87	104.56	5896763
2016-12-30	104.57	105.00	103.96	104.22	6983340
2017-01-03	105.30	106.90	105.21	106.08	8884273
2017-01-04	106.64	107.50	106.25	107.44	8321991
2017-01-05	107.17	107.62	106.79	107.38	6302974
2017-01-06	108.02	109.35	107.75	108.98	9551309
2017-01-09	108.58	108.83	108.11	108.36	6195195
2017-01-10	107.90	108.82	107.35	108.38	7901886
2017-01-11	108.54	109.49	108.38	109.44	7616804
2017-01-12	108.12	109.00	107.43	107.53	8218893
2017-01-13	107.16	108.35	106.90	108.06	6488966
2017-01-17	107.91	108.93	107.65	107.97	7586483
2017-01-18	106.93	108.40	106.81	108.16	7162904
2017-01-19	107.92	108.01	107.08	107.28	5350191
2017-01-20	107.35	107.82	107.18	107.66	5648970
2017-01-23	107.34	107.68	106.57	107.12	5716598
2017-01-24	107.20	108.06	107.08	107.90	5456146
2017-01-25	108.23	108.42	108.00	108.04	6180212
2017-01-26	108.21	108.62	107.98	108.06	6088083
2017-01-27	108.49	109.40	108.15	109.30	5578292
2017-01-30	109.86	111.05	108.96	110.94	13793564
2017-01-31	110.59	110.80	109.98	110.65	8485838
2017-02-01	110.71	111.99	110.68	111.30	10501334
2017-02-02	111.21	111.54	110.55	110.61	6515922
2017-02-03	110.90	111.15	110.21	110.30	7923398
2017-02-06	109.92	110.15	109.30	109.57	6896292
2017-02-07	109.65	109.73	108.77	109.00	10184848
2017-02-08	109.56	111.42	108.98	109.00	13615543
2017-02-09	109.07	109.85	109.00	109.49	6369737
2017-02-10	109.35	109.80	108.58	109.26	7671800
2017-02-13	108.95	109.90	108.90	109.65	5654040
2017-02-14	109.80	110.33	109.53	110.33	4768695
2017-02-15	109.91	110.68	109.80	110.18	7087135
2017-02-16	110.34	110.87	110.09	110.71	7179625
2017-02-17	110.24	110.50	109.52	110.06	6349161
2017-02-21	109.94	110.21	109.80	110.01	5432730
2017-02-22	109.69	110.28	109.53	110.12	5478398
2017-02-23	110.30	110.49	109.59	109.73	5470661
2017-02-24	109.62	110.32	109.10	110.32	4786814
2017-02-27	109.93	110.47	109.83	110.23	3547735
2017-02-28	110.00	110.40	109.83	110.09	4766038
2017-03-01	110.66	111.80	110.66	111.04	7418101
2017-03-02	111.00	111.21	110.45	110.59	4715626
2017-03-03	110.34	111.50	110.04	111.24	5843886
2017-03-06	110.77	110.98	110.09	110.67	4983166
2017-03-07	110.70	110.93	110.16	110.86	5114421
2017-03-08	110.87	111.32	110.66	110.84	4929881
2017-03-09	110.90	111.32	110.69	111.03	4005660
2017-03-10	111.40	111.50	110.69	110.92	4027448
2017-03-13	110.92	111.68	110.82	111.52	5213562
2017-03-14	111.73	112.89	111.72	112.31	7273535
2017-03-15	112.43	112.45	111.15	111.87	5319516
2017-03-16	112.18	112.32	111.40	111.71	4409419
2017-03-17	111.87	112.09	111.18	111.76	9061194
2017-03-20	112.07	113.16	112.05	112.71	8156325
2017-03-21	112.97	113.10	111.54	111.75	7109766
2017-03-22	111.85	112.18	111.35	112.08	5044710
2017-03-23	111.71	112.98	111.66	112.24	8307922
2017-03-24	112.40	112.58	111.68	112.14	4707297
2017-03-27	111.81	112.55	111.45	112.38	4469820
2017-03-28	112.60	113.24	112.02	113.05	6280929
2017-03-29	112.66	112.94	112.31	112.53	3781206
2017-03-30	112.53	113.30	112.28	113.18	4192753
2017-03-31	113.00	113.71	112.95	113.39	4617427
2017-04-03	113.18	113.65	112.43	113.20	4643439
2017-04-04	113.15	113.55	112.83	113.04	3386142
2017-04-05	113.58	113.84	112.79	113.00	4795081
2017-04-06	112.85	113.42	112.39	113.05	4744006
2017-04-07	112.82	113.28	112.53	112.58	4300740
2017-04-10	112.80	112.89	112.04	112.43	4053564
2017-04-11	113.68	113.83	112.59	113.07	5230837
2017-04-12	113.03	113.28	112.76	113.04	4086275
2017-04-13	113.04	114.25	112.99	113.20	6530791
2017-04-17	113.33	113.94	113.22	113.78	5120176
2017-04-18	113.48	114.75	113.00	114.19	6191132
2017-04-19	114.56	115.00	113.54	113.73	5303424
2017-04-20	114.17	115.05	113.87	114.79	5279267
2017-04-21	114.38	115.12	114.27	114.44	6654516
2017-04-24	115.26	115.38	113.66	113.70	7294620
2017-04-25	113.73	115.52	113.68	115.18	6918330
2017-04-26	115.40	115.96	114.86	115.58	4809837
2017-04-27	115.80	116.10	115.39	115.84	3910767
2017-04-28	115.87	115.90	115.24	115.60	3987631
2017-05-01	115.59	115.61	114.72	114.73	4963309
2017-05-02	114.87	114.99	113.68	114.37	6604605
2017-05-03	114.03	114.09	111.18	111.62	11521209
2017-05-04	110.58	111.30	109.06	111.17	10691197
2017-05-05	111.49	112.15	110.92	111.99	5871354
2017-05-08	112.39	112.39	111.00	111.42	5980139
2017-05-09	111.55	112.15	110.35	112.07	9337351
2017-05-10	109.00	109.66	108.13	109.66	17061077
2017-05-11	109.74	110.01	108.50	109.58	8021280
2017-05-12	109.80	109.89	109.27	109.69	5067654
2017-05-15	109.73	110.08	109.12	109.13	6241310
2017-05-16	109.12	109.23	107.82	107.98	10047055
2017-05-17	106.00	106.63	105.23	106.31	12763221
2017-05-18	105.98	107.31	105.98	106.68	6532185
2017-05-19	106.76	107.86	106.70	107.52	6336651
2017-05-22	107.65	108.20	107.41	107.63	5487199
2017-05-23	107.68	107.80	106.91	107.02	7542646
2017-05-24	107.15	107.83	106.93	107.71	4405225
2017-05-25	108.13	108.13	106.78	107.27	8030392
2017-05-26	107.71	108.49	107.48	108.41	6236779
2017-05-30	108.49	108.60	107.95	108.34	4813386
2017-05-31	108.40	108.65	107.64	107.94	9963649
2017-06-01	107.73	108.21	107.17	108.21	5907363
2017-06-02	108.46	108.64	106.95	107.18	10876862
2017-06-05	107.04	107.22	106.11	106.52	6372827
2017-06-06	106.17	106.19	104.61	105.50	9589493
2017-06-07	105.79	106.25	105.54	105.92	5777681
2017-06-08	105.47	105.56	104.16	104.32	11002357
2017-06-09	104.28	105.92	104.08	105.62	9392516
2017-06-12	105.89	107.20	105.89	107.04	8049453
2017-06-13	107.14	107.26	106.16	106.56	4918936
2017-06-14	106.95	107.01	105.76	106.14	4781080
2017-06-15	105.94	106.16	105.23	105.98	5309916
2017-06-16	106.28	106.35	104.77	105.51	8683368
2017-06-19	105.60	106.00	105.19	105.37	5956249
2017-06-20	105.07	105.30	103.81	103.94	7895674
2017-06-21	104.39	105.08	103.54	104.80	7765661
2017-06-22	104.71	104.77	104.09	104.22	6155991
2017-06-23	103.83	104.58	103.17	104.36	18147866
2017-06-26	104.60	105.85	104.56	105.57	5866969
2017-06-27	105.33	106.15	105.14	105.41	5694473
2017-06-28	106.02	107.54	104.52	106.86	7874406
2017-06-29	106.80	107.41	105.33	105.71	7268675
2017-06-30	106.25	106.56	105.50	106.25	5113841
2017-07-03	106.76	108.62	106.76	107.46	5399537
2017-07-05	107.83	107.85	105.29	104.85	8049724
2017-07-06	104.61	104.69	102.94	103.35	8690802
2017-07-07	103.51	103.73	102.72	103.32	6030928
2017-07-10	103.30	103.91	102.87	103.59	4421270
2017-07-11	103.60	104.19	103.19	103.84	4557336
2017-07-12	104.34	104.65	103.65	104.38	5203285
2017-07-13	104.45	105.34	104.04	104.29	5339465
2017-07-14	104.43	105.25	104.41	105.09	4370311
2017-07-17	105.17	105.42	104.71	104.79	3973789
2017-07-18	104.60	105.80	104.31	105.75	5740471
2017-07-19	106.13	106.87	106.05	106.82	5789363
2017-07-20	106.99	107.71	106.75	107.36	6185510
2017-07-21	107.10	107.33	106.81	107.09	4328517
2017-07-24	107.31	107.54	106.90	107.00	4615539
2017-07-25	107.60	107.74	106.20	106.42	5394699
2017-07-26	106.55	107.03	106.31	106.94	4149006
2017-07-27	107.69	110.00	107.44	110.00	10468680
2017-07-28	109.98	110.19	109.67	109.96	4864456
2017-07-31	110.02	110.14	109.34	109.93	6815349
2017-08-01	109.98	110.83	109.95	110.61	5987217
2017-08-02	109.88	109.88	107.52	108.67	8812748
2017-08-03	108.52	109.17	108.05	109.12	6895774
2017-08-04	108.23	108.50	107.32	107.69	8503837
2017-08-07	107.59	107.65	106.11	106.35	8093098
2017-08-08	106.55	107.14	106.18	106.98	9787086
2017-08-09	100.71	103.00	100.50	102.83	27877607
2017-08-10	102.50	102.82	101.22	101.35	12259908
2017-08-11	101.25	102.51	101.03	101.99	9410408
2017-08-14	102.80	102.81	101.26	101.40	9707297
2017-08-15	101.63	102.10	101.36	101.51	8868514
2017-08-16	101.84	102.65	101.72	102.20	6698783
2017-08-17	102.24	102.59	101.34	101.38	6612443
2017-08-18	101.32	101.74	100.66	100.70	6893916
2017-08-21	100.64	101.42	100.53	101.17	6492673
2017-08-22	101.41	102.91	101.17	102.77	6888650
2017-08-23	102.48	102.98	101.48	101.50	5954375
2017-08-24	101.82	102.03	101.43	101.52	6976592
2017-08-25	101.69	102.69	101.56	102.41	6186933
2017-08-28	102.49	102.85	102.08	102.56	5630425
2017-08-29	102.00	102.99	101.82	102.57	6011650
2017-08-30	102.48	103.45	102.48	102.87	6573211
2017-08-31	103.00	103.19	101.00	101.20	9823832
2017-09-01	101.65	101.92	101.36	101.50	7827433
2017-09-05	102.00	102.55	100.90	101.60	9592925
2017-09-06	101.76	102.04	100.89	101.50	7530956
2017-09-07	101.55	101.86	96.20	97.06	26419407
2017-09-08	96.49	97.49	96.26	97.07	13147662
2017-09-11	97.90	98.02	96.96	97.09	9610290
2017-09-12	97.59	98.36	97.13	97.89	9151729
2017-09-13	98.24	98.95	98.02	98.82	7615303
2017-09-14	98.79	98.84	97.54	97.90	9710030
2017-09-15	98.05	98.93	98.00	98.52	23870293
2017-09-18	98.39	98.72	97.72	98.10	7013634
2017-09-19	98.23	98.67	98.08	98.43	6970280
2017-09-20	98.76	99.28	98.62	99.21	6459058
2017-09-21	99.19	99.39	98.75	98.89	4958036
2017-09-22	98.55	98.99	98.53	98.60	6359080
2017-09-25	98.60	99.65	98.42	99.57	7492545
2017-09-26	99.64	99.74	98.61	98.63	6220508
2017-09-27	98.97	99.53	98.02	99.24	7596559
2017-09-28	98.77	99.05	98.00	98.05	7149615
2017-09-29	97.89	98.59	97.66	98.57	8185858
2017-10-02	99.31	100.44	99.11	99.86	6923319
2017-10-03	100.05	100.85	99.91	100.79	5447727
2017-10-04	100.74	100.93	100.20	100.55	5126136
2017-10-05	100.64	100.87	100.02	100.11	4736650
2017-10-06	99.95	100.27	99.34	100.07	4360212
2017-10-09	100.81	100.98	99.45	99.57	5427336
2017-10-10	99.99	100.07	98.66	99.58	7704374
2017-10-11	99.58	99.58	98.05	98.55	7984043
2017-10-12	97.56	97.82	96.81	96.93	11018249
2017-10-13	96.80	97.68	96.80	97.38	6857969
2017-10-16	97.64	98.27	97.54	98.13	4911623
2017-10-17	98.40	98.47	97.86	98.36	5942501
2017-10-18	98.36	98.49	97.55	98.25	5404326
2017-10-19	98.19	99.30	98.11	99.01	5634272
2017-10-20	99.45	99.66	98.94	99.40	5938716
2017-10-23	99.12	99.18	98.63	98.70	5888226
2017-10-24	98.52	98.86	98.06	98.29	4966173
2017-10-25	98.05	98.22	97.45	97.80	5144415
2017-10-26	97.58	99.48	97.25	98.56	6167514
2017-10-27	97.90	98.36	96.89	98.31	7868685
2017-10-30	98.12	98.33	97.70	98.04	7093151
2017-10-31	97.94	98.09	97.38	97.81	5701674
2017-11-01	98.13	99.46	98.00	99.03	6920435
2017-11-02	98.87	99.12	98.02	98.35	6799214
2017-11-03	98.36	99.38	97.90	98.64	5417514
2017-11-06	98.37	101.13	98.35	100.64	14728723
2017-11-07	101.29	102.90	100.74	101.61	12177479
2017-11-08	101.88	102.00	100.42	101.18	8023234
2017-11-09	100.83	103.91	100.80	102.68	13172478
2017-11-10	104.99	106.24	104.08	104.78	16701518
2017-11-13	104.14	105.14	103.98	104.74	7856012
2017-11-14	104.57	104.57	103.00	103.17	6929251
2017-11-15	102.75	103.96	102.45	103.69	5691471
2017-11-16	103.63	103.98	102.76	103.60	6410860
2017-11-17	103.22	103.99	102.97	103.44	7500844
2017-11-20	103.42	103.42	102.70	102.75	5112563
2017-11-21	102.97	103.17	102.79	103.00	5725938
2017-11-22	103.22	103.32	102.69	102.74	4140660
2017-11-24	102.91	102.92	102.45	102.64	2217591
2017-11-27	102.63	102.97	102.38	102.79	4007511
2017-11-28	102.56	103.88	102.17	103.41	8401145
2017-11-29	103.50	106.26	103.43	105.24	14503076
2017-11-30	105.36	105.71	104.47	104.82	9948999
2017-12-01	104.58	105.85	103.87	105.25	9258403
2017-12-04	106.50	112.67	106.50	110.22	17823953
2017-12-05	109.53	110.04	106.52	107.22	13055578
2017-12-06	107.17	107.99	105.36	105.46	8121673
2017-12-07	105.74	106.00	104.49	104.23	9948639
2017-12-08	104.91	104.98	104.08	104.23	6536601
2017-12-11	104.87	106.84	104.77	106.83	7433971
2017-12-12	107.60	107.83	106.59	107.43	8147001
2017-12-13	108.15	108.19	106.75	107.61	10368257
2017-12-14	107.29	111.54	107.20	110.57	27571330
2017-12-15	111.98	112.00	110.60	111.27	19978625
2017-12-18	111.84	111.99	110.31	111.03	12270002
2017-12-19	111.33	112.39	110.77	111.81	10546560
2017-12-20	111.62	112.30	109.69	109.69	8661137
2017-12-21	109.72	111.09	109.19	109.57	9372829
2017-12-22	109.49	109.69	108.45	108.67	7378369
2017-12-26	108.49	109.37	107.89	108.12	3982398
2017-12-27	108.42	108.55	107.46	107.64	5624037
2017-12-28	108.00	108.05	107.06	107.77	3477741
2017-12-29	108.05	108.34	107.51	107.51	4538403
2018-01-02	108.95	111.81	108.56	111.80	11014303
2018-01-03	112.19	113.19	111.45	112.28	9237926
2018-01-04	112.95	113.00	111.63	112.23	7417409
2018-01-05	112.68	112.68	111.24	111.62	6008285
2018-01-08	110.89	111.28	109.54	110.02	8052594
2018-01-09	110.13	110.86	109.86	109.94	5838021
2018-01-10	109.96	110.50	109.01	109.47	6059991
2018-01-11	110.25	111.08	109.51	110.99	6426959
2018-01-12	111.32	112.72	111.00	112.47	5899861
2018-01-16	113.07	113.16	110.62	110.69	8069201
2018-01-17	111.20	112.21	110.57	111.97	7030711
2018-01-18	111.74	111.99	110.20	110.42	8070928
2018-01-19	110.97	111.09	109.84	110.59	10514262
2018-01-22	110.27	111.56	110.06	111.10	8073624
2018-01-23	110.27	111.14	109.89	110.41	7477282
2018-01-24	110.96	111.43	110.29	110.50	7211784
2018-01-25	110.60	111.82	110.12	110.55	6291011
2018-01-26	110.81	112.53	110.67	112.19	7743825
2018-01-29	112.10	112.45	111.24	111.54	6847766
2018-01-30	111.42	112.42	110.10	110.11	8393878
2018-01-31	110.08	110.12	108.47	108.67	9841413
2018-02-01	108.62	110.65	107.36	110.49	9518857
2018-02-02	109.95	110.58	108.45	108.70	9947657
2018-02-05	107.10	108.63	104.01	104.70	15107942
2018-02-06	102.88	106.20	101.76	106.17	17765068
2018-02-07	107.83	108.03	104.41	104.76	12444982
2018-02-08	105.47	105.82	101.19	101.35	12667500
2018-02-09	102.55	103.75	100.26	103.09	12479727
2018-02-12	103.93	104.64	102.10	103.39	9584727
2018-02-13	102.64	104.31	102.40	104.12	8447868
2018-02-14	103.49	104.76	102.69	104.60	7425685
2018-02-15	105.36	105.57	103.93	105.18	6494683
2018-02-16	105.19	107.35	105.19	106.53	8746390
2018-02-20	106.37	107.57	105.52	105.98	6734505
2018-02-21	106.00	106.91	105.02	105.05	6743262
2018-02-22	105.31	106.01	104.93	105.24	4462165
2018-02-23	105.75	107.36	105.43	107.25	6101126
2018-02-26	108.00	109.81	107.67	109.81	8138181
2018-02-27	108.00	108.16	104.85	104.87	14179597
2018-02-28	105.45	105.57	103.14	103.16	10760757
2018-03-01	103.20	104.03	101.33	102.57	10487306
2018-03-02	102.00	103.17	101.44	102.99	7835408
2018-03-05	102.71	103.97	102.42	103.41	5736713
2018-03-06	104.00	104.95	103.51	104.94	6216200
2018-03-07	103.72	104.24	102.77	103.59	6214836
2018-03-08	103.99	104.59	103.47	104.03	6626981
2018-03-09	104.43	104.75	103.64	104.73	5618412
2018-03-12	104.72	105.94	104.72	105.17	6485284
2018-03-13	105.83	105.83	103.42	103.73	6716697
2018-03-14	104.53	104.65	103.47	103.90	6235877
2018-03-15	104.00	104.29	103.24	103.24	5174578
2018-03-16	103.56	104.27	102.84	102.87	10467983
2018-03-19	102.80	102.95	101.00	101.48	6528320
2018-03-20	101.54	102.15	100.75	101.35	8330335
2018-03-21	101.50	102.94	101.42	101.82	6136431
2018-03-22	101.29	101.64	100.41	100.60	8911556
2018-03-23	100.85	101.11	98.45	98.54	7505075
2018-03-26	99.86	100.78	99.08	100.65	7340071
2018-03-27	100.88	101.18	98.89	99.36	7193524
2018-03-28	99.50	100.08	98.15	98.54	9099663
2018-03-29	99.01	101.28	98.86	100.44	9343626
2018-04-02	100.18	100.99	97.78	98.66	8203693
2018-04-03	98.80	99.49	97.70	99.42	8484678
2018-04-04	98.43	101.15	97.76	100.95	8759236
2018-04-05	101.36	102.38	100.98	102.11	6612756
2018-04-06	101.63	102.19	99.45	100.35	7162386
2018-04-09	100.70	101.51	99.58	99.70	7094275
2018-04-10	100.92	101.53	100.32	101.37	8324350
2018-04-11	100.78	101.65	100.41	100.80	6304996
2018-04-12	101.42	101.51	99.68	100.39	7337808
2018-04-13	101.00	101.52	100.16	100.35	6324606
2018-04-16	100.69	101.00	99.73	100.24	10328002
2018-04-17	101.20	102.59	100.75	102.17	9577384
2018-04-18	102.67	102.71	101.20	101.21	5822056
2018-04-19	101.00	101.58	100.22	100.89	6803405
2018-04-20	101.18	101.40	99.91	100.24	6396903
2018-04-23	100.55	100.72	99.53	100.15	5889804
2018-04-24	100.58	100.85	98.86	99.46	6567697
2018-04-25	99.50	101.49	99.05	101.15	8977748
2018-04-26	101.23	101.38	99.74	99.84	8038439
2018-04-27	99.78	99.99	98.94	99.23	8037978
2018-04-30	100.41	101.37	100.12	100.33	8558854
2018-05-01	100.18	100.70	98.93	100.06	6716152
2018-05-02	100.17	100.72	99.25	99.62	9286374
2018-05-03	99.11	99.25	97.68	98.76	10450776
2018-05-04	98.71	101.35	98.58	101.15	9980116
2018-05-07	102.35	102.68	101.72	102.48	10181123
2018-05-08	101.20	102.64	100.84	101.79	14229528
2018-05-09	102.25	102.27	99.30	99.97	18345683
2018-05-10	100.43	102.07	100.30	101.68	8927290
2018-05-11	101.89	102.21	101.26	102.07	7035978
2018-05-14	102.44	103.49	101.98	102.44	9891859
2018-05-15	102.44	103.32	102.10	102.92	5762417
2018-05-16	103.25	105.04	103.15	105.04	8111594
2018-05-17	105.23	105.48	104.09	104.34	7320587
2018-05-18	104.34	104.79	103.56	103.93	5427333
2018-05-21	104.22	104.68	103.61	104.06	5848704
2018-05-22	104.40	105.49	103.99	104.07	6971590
2018-05-23	103.20	103.34	102.07	102.89	8046577
2018-05-24	102.81	102.86	101.21	102.11	7474093
2018-05-25	102.25	103.00	101.97	102.20	6982728
2018-05-29	100.55	101.65	99.38	99.69	11270381
2018-05-30	100.50	100.55	99.42	99.98	7216355
2018-05-31	99.76	100.14	98.81	99.47	9620045
2018-06-01	99.69	100.05	99.20	99.36	6847726
2018-06-04	99.76	100.50	99.70	100.24	6597970
2018-06-05	100.36	100.51	99.78	99.94	5974427
2018-06-06	100.06	101.94	99.76	101.91	7832969
2018-06-07	101.91	102.96	101.81	102.47	7559222
2018-06-08	102.09	103.99	101.83	103.98	7090310
2018-06-11	103.93	104.79	103.75	104.35	8174996
2018-06-12	104.73	105.22	103.96	104.33	9215266
2018-06-13	103.20	107.88	102.67	106.31	22009406
2018-06-14	106.45	109.49	106.45	108.75	18068650
2018-06-15	108.17	109.42	107.85	108.85	16169231
2018-06-18	107.00	107.48	106.50	107.06	9288554
2018-06-19	105.87	106.99	105.76	106.10	8869452
2018-06-20	107.00	107.90	105.81	107.15	18625882
2018-06-21	107.01	107.25	105.79	105.89	7707762
2018-06-22	106.07	106.80	105.81	106.34	9285729
2018-06-25	106.00	106.08	103.74	104.45	7995781
2018-06-26	104.46	104.71	103.91	104.26	6549998
2018-06-27	104.50	105.88	103.48	103.96	8803302
2018-06-28	103.91	105.12	103.68	104.77	6304015
2018-06-29	104.93	105.68	104.65	104.81	6774510
2018-07-02	104.15	105.37	103.90	105.33	5489341
2018-07-03	105.88	105.95	103.50	104.04	2406267
2018-07-05	104.70	105.60	104.43	104.50	6202815
2018-07-06	104.50	105.04	104.04	104.78	4134897
2018-07-09	105.01	106.07	104.75	106.02	4725229
2018-07-10	106.25	106.57	104.83	106.03	4213638
2018-07-11	105.32	109.34	105.32	108.04	11753824
2018-07-12	108.05	109.20	107.82	108.25	5931413
2018-07-13	108.00	110.24	107.66	110.00	8188898
2018-07-16	109.82	110.45	108.77	110.20	8245935
2018-07-17	110.26	112.62	110.09	110.30	9075939
2018-07-18	110.31	111.06	109.65	110.69	6414101
2018-07-19	111.54	114.68	111.30	112.13	17796796
2018-07-20	112.15	112.20	110.83	111.48	11805204
2018-07-23	111.05	111.21	110.34	111.09	5447781
2018-07-24	111.84	111.89	110.54	110.70	5649108
2018-07-25	110.64	111.42	109.63	111.18	6750450
2018-07-26	112.15	114.56	111.68	113.51	9466376
2018-07-27	114.00	114.05	111.92	112.62	5717232
2018-07-30	112.20	113.34	112.05	112.63	5199310
2018-07-31	112.55	114.05	112.36	113.56	8421188
2018-08-01	113.68	113.83	112.59	112.97	6466570
2018-08-02	112.50	113.32	111.68	112.75	4027577
2018-08-03	113.20	114.10	112.40	114.09	4747467
2018-08-06	114.66	116.84	114.16	115.94	12715611
2018-08-07	116.57	117.90	116.24	116.56	15466928
2018-08-08	115.90	116.41	113.90	113.98	11727147
2018-08-09	114.05	114.80	112.81	114.16	7042038
2018-08-10	113.58	113.80	112.40	112.68	5740222
2018-08-13	112.66	112.84	111.72	112.12	6082324
2018-08-14	112.38	113.19	111.95	112.75	4326595
2018-08-15	112.18	113.12	111.47	112.85	5183545
2018-08-16	113.30	113.33	112.40	112.48	5082522
2018-08-17	112.51	112.86	111.89	112.48	4764732
2018-08-20	112.93	113.00	111.91	111.99	5167649
2018-08-21	112.25	113.00	112.00	112.39	4770448
2018-08-22	112.44	112.75	111.94	111.94	3212988
2018-08-23	111.94	112.14	111.53	112.00	4257386
2018-08-24	111.63	112.70	111.44	111.93	5049352
2018-08-27	112.49	112.89	112.07	112.33	4768104
2018-08-28	112.57	112.79	112.20	112.58	3131842
2018-08-29	112.58	112.72	112.02	112.45	4001492
2018-08-30	112.07	112.42	111.59	111.92	3481754
2018-08-31	111.90	112.28	111.56	112.02	4642826
2018-09-04	111.80	112.00	110.65	110.85	6391228
2018-09-05	110.58	110.82	109.70	109.87	6388627
2018-09-06	110.00	110.41	109.36	110.26	5267192
2018-09-07	110.08	111.35	110.01	110.97	4755131
2018-09-10	111.44	111.91	110.37	110.68	4636558
2018-09-11	110.50	110.61	109.51	109.60	5488942
2018-09-12	109.25	110.25	109.18	109.46	5236734
2018-09-13	109.55	110.72	109.37	110.67	5119351
2018-09-14	110.92	111.25	108.88	109.26	6012443
2018-09-17	109.58	109.88	108.61	109.36	5592864
2018-09-18	108.89	109.75	108.23	109.53	4937821
2018-09-19	109.63	110.18	109.48	109.79	5964771
2018-09-20	110.58	111.95	109.94	111.62	7121781
2018-09-21	111.95	111.98	110.40	110.40	25753718
2018-09-24	112.27	113.14	111.70	112.77	9232253
2018-09-25	113.31	114.71	112.65	113.63	12169388
2018-09-26	114.01	116.32	114.01	115.21	11141544
2018-09-27	115.19	116.60	115.10	116.04	5195314
2018-09-28	115.65	117.46	115.35	116.94	7366846
2018-10-01	117.28	117.40	115.68	116.24	8644469
2018-10-02	115.55	117.70	115.30	117.66	6441742
2018-10-03	117.95	118.10	116.74	116.91	6111663
2018-10-04	117.00	117.17	115.12	116.13	6442769
2018-10-05	116.00	116.58	114.73	114.78	5836074
2018-10-08	114.83	116.16	114.12	116.02	5652284
2018-10-09	116.62	117.77	116.04	116.89	6761416
2018-10-10	116.84	117.23	112.73	112.86	9006470
2018-10-11	112.50	113.25	110.32	111.15	10045632
2018-10-12	111.97	113.27	111.23	112.61	5963944
2018-10-15	111.93	114.62	111.89	113.44	6628815
2018-10-16	114.34	116.37	113.84	116.19	7619024
2018-10-17	116.10	117.22	115.43	117.13	7120646
2018-10-18	116.75	117.13	115.58	116.18	6056682
2018-10-19	117.42	119.17	117.22	118.90	10430994
2018-10-22	119.05	119.69	117.72	118.27	8406370
2018-10-23	116.95	118.49	115.41	117.85	8607373
2018-10-24	117.06	117.06	111.25	111.61	11630540
2018-10-25	112.62	114.69	112.12	114.16	7406869
2018-10-26	112.84	114.14	112.10	113.19	7984726
2018-10-29	114.45	114.94	111.96	113.04	9234069
2018-10-30	113.39	114.89	112.41	114.76	7365577
2018-10-31	116.23	116.52	114.68	114.83	9196670
2018-11-01	115.20	116.28	114.90	116.10	6779884
2018-11-02	116.83	116.95	114.37	115.18	6377852
2018-11-05	115.74	116.22	115.12	115.45	7921106
2018-11-06	115.74	116.84	115.45	116.71	5036606
2018-11-07	116.57	117.29	115.16	117.05	8249836
2018-11-08	117.45	117.83	115.21	116.00	11074782
2018-11-09	118.20	120.20	117.18	118.00	16878228
2018-11-12	118.00	118.46	116.60	116.70	9170870
2018-11-13	117.11	117.78	116.18	116.85	4650588
2018-11-14	117.44	118.22	116.44	117.12	7109122
2018-11-15	116.49	117.43	115.70	117.11	7088665
2018-11-16	116.53	117.34	115.99	116.19	7142193
2018-11-19	116.00	117.83	114.79	115.42	9714594
2018-11-20	113.52	114.59	111.52	111.87	11194640
2018-11-21	112.50	113.99	112.30	113.03	7242467
2018-11-23	112.24	112.79	111.74	112.08	3242322
2018-11-26	113.18	113.18	111.92	112.55	7002353
2018-11-27	113.61	114.10	112.41	113.90	7357599
2018-11-28	114.32	116.30	114.05	116.10	9039821
2018-11-29	115.75	117.14	115.21	116.61	10834825
2018-11-30	116.84	117.07	115.06	115.49	16857777
2018-12-03	116.65	116.92	114.91	115.74	9272917
2018-12-04	115.62	116.29	112.66	112.87	10806737
2018-12-06	112.06	114.34	111.16	113.45	10546187
2018-12-07	113.86	113.99	111.61	111.98	8305465
2018-12-10	111.99	112.29	109.53	111.86	7337457
2018-12-11	112.97	113.72	111.43	111.97	6861759
2018-12-12	113.00	113.98	112.15	112.21	7723872
2018-12-13	112.87	113.60	112.34	113.39	6661534
2018-12-14	112.37	113.92	112.05	112.20	7602353
2018-12-17	112.29	112.89	110.03	110.62	7731768
2018-12-18	110.87	111.08	108.90	109.45	6682315
2018-12-19	110.00	112.13	108.95	109.22	9416918
2018-12-20	108.75	109.21	106.13	107.00	9387252
2018-12-21	106.47	108.75	103.86	104.22	15530616
2018-12-24	103.23	103.90	100.35	100.35	7132955
2018-12-26	100.49	105.85	100.38	105.83	9422844
2018-12-27	104.41	106.55	102.80	106.52	8201369
2018-12-28	107.28	108.52	106.19	107.30	7620457
2018-12-31	109.11	109.67	107.55	109.65	7241715
2019-01-02	108.10	109.14	107.73	108.97	9723461
2019-01-03	108.48	108.65	105.94	106.33	10594688
2019-01-04	107.94	110.75	107.25	109.61	10122770
2019-01-07	109.91	111.40	109.30	110.56	6714654
2019-01-08	111.80	112.56	111.17	111.42	8730674
2019-01-09	111.80	112.80	111.56	112.67	5931922
2019-01-10	111.99	112.91	111.50	112.80	6160065
2019-01-11	112.18	112.92	111.73	112.65	4819131
2019-01-14	111.65	112.70	111.43	112.42	6980978
2019-01-15	112.30	113.18	110.61	111.76	9800910
2019-01-16	111.45	112.01	110.81	110.91	5899937
2019-01-17	110.72	111.26	110.16	111.01	6392033
2019-01-18	111.86	111.93	110.83	111.04	8554673
2019-01-22	110.62	111.33	109.75	110.60	6986669
2019-01-23	111.19	111.84	110.00	111.12	6845560
2019-01-24	111.00	111.11	109.93	110.55	6716751
2019-01-25	111.47	111.50	110.66	111.09	5710812
2019-01-28	110.76	110.99	109.95	110.81	6178777
2019-01-29	110.65	110.93	110.00	110.90	5253724
2019-01-30	110.30	110.58	108.96	110.13	7853849
2019-01-31	110.10	111.54	110.01	111.52	8351629
2019-02-01	111.97	112.05	110.93	111.30	6557666
2019-02-04	111.41	111.98	110.68	111.80	7037006
2019-02-05	112.02	112.74	111.45	112.66	13619793
2019-02-06	113.85	113.92	111.07	111.41	14229041
2019-02-07	111.05	111.11	109.81	110.95	8658117
2019-02-08	110.46	111.54	110.06	111.51	6395482
2019-02-11	111.77	111.81	109.25	109.44	11086391
2019-02-12	110.21	110.83	109.15	109.20	7610200
2019-02-13	109.24	110.48	109.23	110.20	6919706
2019-02-14	109.85	111.50	109.54	110.66	6324746
2019-02-15	111.40	112.63	111.03	112.59	8197250
2019-02-19	112.91	113.77	112.83	113.51	8169630
2019-02-20	113.60	114.09	113.29	113.68	7081458
2019-02-21	113.40	114.54	112.87	114.29	9480098
2019-02-22	114.63	115.77	113.95	115.25	8735066
2019-02-25	115.62	115.80	113.46	113.59	9327690
2019-02-26	113.65	114.01	112.85	113.50	8955976
2019-02-27	113.10	113.51	112.46	112.78	7249546
2019-02-28	112.90	113.43	112.75	112.84	6716706
2019-03-01	113.45	114.44	113.45	114.01	6996911
2019-03-04	114.42	114.42	113.09	114.33	6014966
2019-03-05	114.23	114.54	113.76	114.00	5225121
2019-03-06	114.00	115.05	114.00	114.85	7352761
2019-03-07	114.85	114.90	113.47	114.01	6324026
2019-03-08	113.46	113.84	112.90	113.81	6549140
2019-03-11	114.04	115.00	114.03	114.75	6952702
2019-03-12	114.72	115.30	114.04	114.73	9920395
2019-03-13	114.84	114.85	113.72	114.09	17994525
2019-03-14	114.12	114.77	113.93	114.48	17409649
2019-03-15	114.50	115.48	113.68	114.96	14932667
2019-03-18	113.03	114.00	112.46	113.12	21769821
2019-03-19	112.95	113.71	109.80	110.00	45384389
2019-03-20	110.31	110.88	108.05	109.99	35588736
2019-03-21	110.10	110.15	108.37	108.66	27438927
2019-03-22	108.33	109.00	107.51	108.23	24133840
2019-03-25	108.49	109.07	107.32	107.79	18187512
2019-03-26	108.40	110.34	108.27	110.14	16693081
2019-03-27	110.45	111.09	109.73	110.28	10794846
2019-03-28	110.60	111.27	110.24	110.71	11748863
2019-03-29	111.56	111.60	110.39	111.03	16358761
2019-04-01	111.59	112.87	111.38	112.51	10785064
2019-04-02	113.15	113.31	111.92	111.96	9231765
2019-04-03	112.70	113.11	112.21	112.52	10534893
2019-04-04	113.24	114.86	113.03	114.75	14378356
2019-04-05	114.97	115.13	114.31	115.00	10907893
2019-04-08	115.00	115.83	114.64	114.96	11054215
2019-04-09	115.61	117.16	115.28	116.86	17340289
2019-04-10	117.58	118.03	116.28	117.16	14091055
2019-04-11	117.73	117.86	116.32	116.60	12784470
2019-04-12	127.91	130.90	126.36	130.06	65253497
2019-04-15	131.05	132.70	129.79	132.04	32773740
2019-04-16	131.75	132.13	129.56	129.90	14564317
2019-04-17	129.81	132.36	129.28	131.75	14253715
2019-04-18	131.77	132.87	131.11	132.45	11890584
2019-04-22	131.90	132.20	131.03	131.68	10197506
2019-04-23	133.39	134.24	132.65	133.36	12159331
2019-04-24	133.11	135.75	132.72	135.10	11449455
2019-04-25	135.36	138.88	134.84	137.24	16382455
2019-04-26	138.70	140.04	137.51	139.92	14167589
2019-04-29	142.19	142.37	137.61	139.30	25746100
2019-04-30	139.12	139.39	136.03	136.97	15253088
2019-05-01	137.49	138.17	136.24	136.38	8906731
2019-05-02	135.38	135.69	132.38	134.14	16580402
2019-05-03	135.22	135.31	133.78	134.33	8874413
2019-05-06	132.54	135.33	132.30	135.00	9955629
2019-05-07	135.35	135.97	132.76	133.44	10972651
2019-05-08	133.50	135.70	133.31	134.99	15423532
2019-05-09	135.03	136.48	132.84	133.59	15297051
2019-05-10	133.01	134.32	131.23	134.04	9858487
2019-05-13	131.50	132.66	130.55	131.34	11389896
2019-05-14	133.52	134.66	132.05	133.20	12001739
2019-05-15	132.55	135.21	132.04	134.68	9734068
2019-05-16	135.29	136.40	134.81	135.50	9689397
2019-05-17	134.26	135.98	134.03	135.04	8964178
2019-05-20	134.25	134.40	133.25	133.91	8009000
2019-05-21	134.57	134.57	133.11	134.09	7050294
2019-05-22	133.82	134.17	133.39	133.85	5093746
2019-05-23	132.71	133.55	131.95	132.73	6743329
2019-05-24	133.10	133.29	132.22	132.79	4570132
2019-05-28	133.21	134.04	132.59	132.62	8938370
2019-05-29	131.96	132.15	130.78	131.57	7749591
2019-05-30	131.88	132.68	131.34	132.20	5273987
2019-05-31	130.96	132.93	130.78	132.04	7420899
2019-06-03	132.02	132.95	131.49	132.47	7901387
2019-06-04	133.45	134.88	132.92	134.82	8247513
2019-06-05	135.41	136.00	134.94	135.94	6842759
2019-06-06	136.51	137.44	135.73	137.21	6027316
2019-06-07	137.60	138.76	137.33	138.04	7026269
2019-06-10	138.88	138.88	136.07	137.07	8479526
2019-06-11	137.59	137.75	134.94	135.08	6352215
2019-06-12	135.09	136.28	134.82	135.72	5536986
2019-06-13	137.95	141.85	137.61	141.74	17939543
2019-06-14	142.05	142.95	140.53	141.65	11125201
2019-06-17	140.81	141.48	139.11	140.97	8542717
2019-06-18	141.99	143.51	138.97	139.24	11231406
2019-06-19	139.51	141.07	138.58	140.92	6877141
2019-06-20	141.98	142.23	139.91	142.02	8485793
2019-06-21	141.95	142.00	140.00	140.23	14150036
2019-06-24	140.12	140.47	137.80	139.22	10497423
2019-06-25	139.02	140.41	138.67	139.94	14675355
2019-06-26	140.36	140.74	139.51	140.40	8842136
2019-06-27	141.00	141.74	138.92	139.30	6466261
2019-06-28	139.41	140.21	138.61	139.64	20078800
2019-07-01	140.45	141.95	139.22	141.65	8996454
2019-07-02	141.40	142.86	141.27	142.53	7557314
2019-07-03	142.70	143.00	142.00	142.98	4150852
2019-07-05	141.42	142.89	140.70	142.45	5595988
2019-07-08	142.18	142.23	140.97	141.02	4993865
2019-07-09	140.06	141.72	139.75	141.61	7396283
2019-07-10	142.40	144.25	142.01	143.54	9533663
2019-07-11	144.01	145.34	143.54	143.56	10471130
2019-07-12	144.15	145.43	144.00	144.88	8510020
2019-07-15	145.13	145.36	143.97	145.06	5289248
2019-07-16	144.75	144.99	143.81	144.30	5854707
2019-07-17	144.60	144.68	142.37	142.57	5296353
2019-07-18	142.46	142.46	140.17	141.63	8035481
2019-07-19	142.24	142.24	139.74	139.85	6109874
2019-07-22	141.25	141.44	140.01	140.84	7707699
2019-07-23	141.65	142.54	140.27	141.26	7514525
2019-07-24	141.40	141.59	140.40	141.29	5896610
2019-07-25	141.40	143.23	141.05	143.21	7294375
2019-07-26	143.74	145.19	143.05	144.65	8139402
2019-07-29	145.59	147.15	145.17	146.39	11674108
2019-07-30	145.76	146.80	144.61	144.93	6563058
2019-07-31	144.99	145.00	142.34	143.01	9710669
2019-08-01	143.34	144.53	141.26	141.85	8911657
2019-08-02	140.99	142.22	139.94	141.71	6539050
2019-08-05	139.14	140.23	137.03	138.30	10669680
2019-08-06	140.41	141.95	138.37	141.87	18818879
2019-08-07	134.93	135.87	132.26	134.86	29084488
2019-08-08	137.90	138.00	136.01	137.89	14054758
2019-08-09	137.10	139.24	136.76	138.52	8811869
2019-08-12	137.31	137.57	135.23	135.75	7940047
2019-08-13	135.00	137.92	135.00	137.01	8196997
2019-08-14	135.06	135.15	132.68	132.85	11797670
2019-08-15	133.50	134.28	132.47	133.41	7590114
2019-08-16	134.02	135.50	133.83	135.20	6353770
2019-08-19	136.79	137.62	134.28	135.29	11741800
2019-08-20	133.33	136.04	133.26	135.13	8628920
2019-08-21	134.61	136.06	134.05	135.76	6326629
2019-08-22	136.20	136.67	134.69	136.08	6968278
2019-08-23	135.51	136.44	131.02	131.67	10197685
2019-08-26	134.19	134.64	132.55	134.61	8101688
2019-08-27	135.77	135.99	134.19	134.49	6015348
2019-08-28	134.06	136.73	133.52	136.55	5957541
2019-08-29	138.12	138.68	137.42	137.84	6536300
2019-08-30	138.29	138.50	136.77	137.26	5624066
2019-09-03	136.37	136.42	135.06	136.31	5998686
2019-09-04	136.74	138.20	136.39	137.89	4302805
2019-09-05	138.92	139.27	138.32	138.84	5145232
2019-09-06	139.13	139.81	138.25	139.55	4089995
2019-09-09	139.58	140.08	138.48	138.83	5458689
2019-09-10	138.12	138.44	134.58	135.79	10974575
2019-09-11	135.56	136.24	134.93	136.19	7896359
2019-09-12	136.84	138.67	136.54	137.50	7333931
2019-09-13	137.85	138.22	137.11	138.02	5209146
2019-09-16	136.29	137.24	135.30	135.80	6329260
2019-09-17	135.80	136.73	135.67	136.31	4759951
2019-09-18	136.41	137.07	135.72	136.80	6894548
2019-09-19	137.00	137.36	133.00	133.30	12585398
2019-09-20	133.03	133.23	131.61	132.27	25640027
2019-09-23	131.99	132.89	131.89	132.46	6146871
2019-09-24	134.01	134.15	131.50	131.97	11940337
2019-09-25	131.79	133.42	131.22	133.09	6613058
2019-09-26	133.14	133.30	129.06	131.27	11851673
2019-09-27	130.10	131.00	128.92	129.96	8402934
2019-09-30	130.35	130.86	129.82	130.32	5845989
2019-10-01	130.80	131.78	129.51	129.55	6011451
2019-10-02	128.51	129.22	127.57	129.14	8343560
2019-10-03	128.60	129.43	127.54	128.15	8683717
2019-10-04	128.69	130.44	128.61	130.27	6803210
2019-10-07	130.27	131.57	129.04	130.90	5842436
2019-10-08	129.90	130.04	128.37	128.47	6778174
2019-10-09	129.10	129.85	128.06	129.33	5037437
2019-10-10	129.22	130.14	128.88	129.34	4581018
2019-10-11	130.30	130.99	129.59	130.02	6809765
2019-10-14	130.13	130.30	129.48	129.70	3753018
2019-10-15	130.01	130.89	129.40	129.76	5937287
2019-10-16	129.76	131.83	129.70	130.86	7671898
2019-10-17	132.53	133.44	130.51	132.37	8037035
2019-10-18	132.37	133.16	130.89	130.89	8695515
2019-10-21	131.44	131.73	130.02	130.26	7391094
2019-10-22	133.15	133.68	132.10	132.40	10540835
2019-10-23	132.45	132.68	130.76	131.13	7075669
2019-10-24	131.52	131.70	129.63	130.26	6792298
2019-10-25	130.50	131.76	130.03	130.90	6696035
2019-10-28	131.45	132.08	130.14	130.53	8940309
2019-10-29	130.50	130.77	129.44	129.48	9305072
2019-10-30	129.69	130.31	129.15	129.60	10880048
2019-10-31	129.53	130.15	128.75	129.92	9628296
2019-11-01	130.99	132.80	130.51	132.75	8507567
2019-11-04	134.12	134.14	132.47	132.92	7631780
2019-11-05	132.77	132.77	130.89	131.45	7404474
2019-11-06	131.60	131.66	130.66	131.27	9132465
2019-11-07	132.35	133.70	131.75	132.96	18047601
2019-11-08	140.22	140.25	136.74	137.96	24187457
2019-11-11	137.50	138.56	136.21	136.74	10144903
2019-11-12	138.03	139.34	136.74	138.58	17283987
2019-11-13	138.58	149.92	136.84	148.72	46491397
2019-11-14	148.00	150.63	146.28	147.15	28414285
2019-11-15	147.14	147.20	144.21	144.67	13749344
2019-11-18	144.75	149.04	143.69	147.65	15356968
2019-11-19	148.18	149.48	146.80	148.38	11508726
2019-11-20	148.09	148.99	146.03	146.93	9451314
2019-11-21	147.16	147.47	146.26	146.90	6241359
2019-11-22	147.21	149.44	146.68	148.29	9639428
2019-11-25	148.80	150.21	147.70	149.69	11329309
2019-11-26	151.75	153.41	150.61	151.64	24973011
2019-11-27	152.30	152.57	151.15	151.48	6166318
2019-11-29	151.48	152.47	151.01	151.58	6284938
2019-12-02	152.94	152.97	149.10	150.62	10365739
2019-12-03	147.74	149.11	146.87	148.58	9392732
2019-12-04	149.30	149.33	148.18	148.28	7686996
2019-12-05	148.69	148.83	147.10	147.44	7369731
2019-12-06	148.40	148.61	147.18	147.66	7087551
2019-12-09	147.96	148.52	145.40	146.21	11642041
2019-12-10	145.26	146.85	145.05	146.10	7089746
2019-12-11	147.39	147.89	146.76	147.59	8260750
2019-12-12	147.92	148.93	147.25	146.88	7763316
2019-12-13	147.43	147.80	146.31	146.38	9353254
2019-12-16	147.59	148.65	146.55	148.46	9146339
2019-12-17	148.10	148.46	147.62	147.73	8779665
2019-12-18	147.77	147.95	146.19	146.26	9472498
2019-12-19	146.18	146.80	145.32	146.15	10249312
2019-12-20	147.15	147.88	145.77	146.88	12631869
2019-12-23	145.91	146.33	144.33	144.68	9318682
2019-12-24	144.58	145.43	144.45	145.29	3508541
2019-12-26	145.40	145.86	145.17	145.70	4431113
2019-12-27	146.05	146.51	145.45	145.75	5497500
2019-12-30	145.75	145.87	143.40	143.77	6605481
2019-12-31	143.67	144.77	143.26	144.63	5663965
2020-01-02	145.29	148.20	145.10	148.20	9504711
2020-01-03	146.40	147.90	146.05	146.50	7321837
2020-01-06	145.54	146.03	144.31	145.65	8268374
2020-01-07	145.99	146.87	145.42	145.70	6972813
2020-01-08	145.49	146.13	144.82	145.40	6986395
2020-01-09	146.47	146.63	144.61	144.83	6668201
2020-01-10	145.30	145.50	144.26	144.62	5154850
2020-01-13	144.75	144.75	143.36	143.88	9926387
2020-01-14	143.41	146.72	142.29	145.20	14846350
2020-01-15	145.71	145.71	143.93	144.32	6818180
2020-01-16	145.09	145.43	144.44	145.12	6948369
2020-01-17	145.54	145.64	144.01	144.33	10355328
2020-01-21	144.24	144.59	143.01	143.56	9250157
2020-01-22	144.45	144.79	143.54	144.01	7549950
2020-01-23	143.60	143.61	140.65	142.20	11081973
2020-01-24	141.40	142.25	139.20	140.08	13076325
2020-01-27	135.86	137.73	135.00	135.90	12831818
2020-01-28	136.50	138.93	135.86	138.37	10390015
2020-01-29	138.60	138.68	135.80	136.06	9389202
2020-01-30	135.09	137.85	134.83	137.81	11847328
2020-01-31	138.40	138.67	137.06	138.31	12379079
2020-02-03	139.79	141.82	139.75	141.32	12659963
2020-02-04	145.49	145.59	143.25	144.73	23519727
2020-02-05	146.60	147.30	138.57	141.37	27824121
2020-02-06	141.92	143.95	141.22	142.70	9504618
2020-02-07	141.89	141.99	140.12	141.02	10948878
2020-02-10	141.03	142.59	140.46	142.59	8162055
2020-02-11	142.85	142.99	140.46	141.01	10790080
2020-02-12	141.34	142.22	140.87	141.85	8168150
2020-02-13	141.17	141.90	140.82	140.90	7543117
2020-02-14	141.10	141.28	139.13	139.54	9110543
2020-02-18	139.02	139.66	138.10	139.14	8223909
2020-02-19	139.63	141.87	139.23	141.30	7080871
2020-02-20	141.63	141.63	138.85	140.37	5981715
2020-02-21	139.86	139.88	138.58	138.97	7725829
2020-02-24	132.90	134.44	131.21	133.01	19336454
2020-02-25	133.75	133.94	127.98	128.19	21032491
2020-02-26	126.12	128.37	122.13	123.36	31226998
2020-02-27	119.81	122.90	117.92	118.04	30827530
2020-02-28	114.51	118.31	113.21	117.65	35453804
2020-03-02	119.13	119.98	116.03	119.98	21775916
2020-03-03	121.15	121.78	115.15	116.45	19529722
2020-03-04	118.96	119.24	115.48	119.18	13842096
2020-03-05	116.86	116.96	112.11	113.98	22397240
2020-03-06	110.76	115.87	110.32	115.27	22899617
2020-03-09	108.69	110.43	104.28	104.35	26233565
2020-03-10	108.10	111.58	102.43	111.46	24083654
2020-03-11	108.42	108.90	102.86	105.51	24794290
2020-03-12	97.62	100.00	91.64	91.81	40392866
2020-03-13	100.78	102.87	92.25	102.52	40960063
2020-03-16	91.80	98.28	90.00	95.01	35379527
2020-03-17	95.80	97.46	91.15	93.53	27526244
2020-03-18	87.59	89.34	79.07	88.80	43592467
2020-03-19	88.00	97.40	85.11	94.93	30866822
2020-03-20	95.99	96.99	85.84	85.98	31957765
2020-03-23	84.49	87.28	81.09	85.76	32246575
2020-03-24	92.33	99.17	91.80	98.12	32538101
2020-03-25	100.66	105.92	95.51	100.73	28533045
2020-03-26	100.83	107.73	100.80	105.36	24532406
2020-03-27	100.45	101.49	95.54	96.40	30591533
2020-03-30	96.00	100.46	92.10	99.80	23119212
2020-03-31	100.22	103.16	96.16	96.60	21563217
2020-04-01	93.50	97.40	92.56	94.92	18303939
2020-04-02	94.20	97.26	94.20	96.97	13936518
2020-04-03	96.31	96.92	92.71	93.88	14814617
2020-04-06	97.26	100.19	94.52	99.58	20407359
2020-04-07	104.86	105.89	100.25	101.24	22899572
2020-04-08	100.53	102.35	98.65	101.07	22562536
2020-04-09	107.92	107.99	103.53	104.50	31485591
2020-04-13	104.71	104.87	99.61	103.50	17305975
2020-04-14	105.50	107.64	103.90	106.03	19866909
2020-04-15	104.39	104.88	102.70	103.37	14157642
2020-04-16	103.53	103.72	100.89	102.02	18029326
2020-04-17	106.21	106.79	104.35	106.63	17926937
2020-04-20	103.58	104.86	102.00	102.26	17020976
2020-04-21	100.01	101.51	99.13	100.54	16101433
2020-04-22	101.80	102.63	100.89	100.99	11491992
2020-04-23	100.65	102.53	99.46	101.00	17132150
2020-04-24	101.78	101.92	99.52	101.19	13621103
2020-04-27	102.00	106.52	101.61	106.06	15518290
2020-04-28	108.79	110.06	105.98	106.21	16503665
2020-04-29	109.94	112.70	108.56	112.25	20139800
2020-04-30	109.44	110.31	106.86	108.15	18638721
2020-05-01	106.36	106.91	104.47	105.50	13209147
2020-05-04	102.01	103.83	100.55	103.18	19514835
2020-05-05	101.51	105.18	100.90	101.06	30169815
2020-05-06	101.48	105.27	98.86	100.88	51992370
2020-05-07	101.85	105.61	101.83	105.57	20868772
2020-05-08	109.05	109.18	106.63	109.16	24101684
2020-05-11	108.40	108.81	106.41	107.77	20555873
2020-05-12	109.06	109.44	104.49	104.56	17049744
2020-05-13	104.50	104.54	101.60	102.92	21085767
2020-05-14	101.98	105.92	99.66	105.91	22002221
2020-05-15	104.98	109.38	104.27	109.05	29765968
2020-05-18	114.47	119.78	114.47	116.85	40075682
2020-05-19	115.10	116.47	113.42	114.37	20332581
2020-05-20	116.42	120.87	116.04	119.92	25749914
2020-05-21	119.34	120.30	116.50	117.83	17578300
2020-05-22	117.50	118.57	116.83	118.02	9288238
2020-05-26	121.05	122.51	120.43	120.95	16466399
2020-05-27	123.68	123.78	119.71	121.53	19345392
2020-05-28	121.60	121.98	116.00	116.75	18625659
2020-05-29	116.19	117.75	114.12	117.30	17845756
2020-06-01	117.26	119.65	116.93	118.77	10548789
2020-06-02	119.00	119.85	117.83	118.75	10753111
2020-06-03	119.99	122.45	119.32	122.18	12584301
2020-06-04	121.95	124.50	121.85	123.69	14195122
2020-06-05	126.31	127.82	124.28	124.82	16581597
2020-06-08	125.10	127.44	123.94	127.28	13858100
2020-06-09	125.63	125.79	123.51	123.89	10882796
2020-06-10	124.02	124.10	120.93	122.18	11497114
2020-06-11	117.60	118.00	112.25	112.64	26078845
2020-06-12	115.17	117.00	112.89	115.49	18361940
2020-06-15	112.08	118.12	111.71	117.08	14156378
2020-06-16	121.24	121.50	116.05	118.44	12951190
2020-06-17	118.64	119.23	117.14	117.65	8921557
2020-06-18	116.88	118.53	115.93	118.37	9577324
2020-06-19	119.98	120.12	114.35	114.35	23496269
2020-06-22	114.19	116.19	113.11	115.92	12868007
2020-06-23	116.96	117.45	115.97	116.59	10187615
2020-06-24	115.85	116.00	110.03	112.07	22252541
2020-06-25	108.99	111.51	108.50	111.36	17240437
2020-06-26	110.95	111.20	108.02	109.10	15270853
2020-06-29	109.00	111.57	108.10	111.52	12584332
2020-06-30	111.50	112.05	109.93	111.51	10565924
2020-07-01	112.82	115.60	112.29	113.01	11930873
2020-07-02	115.00	115.10	112.00	112.18	10311966
2020-07-06	113.83	114.53	112.90	114.43	11933427
2020-07-07	113.63	115.08	112.61	113.63	10836470
2020-07-08	113.48	117.13	112.81	116.66	13629528
2020-07-09	116.51	117.85	115.38	116.81	13582870
2020-07-10	116.83	119.44	116.21	119.34	14207918
2020-07-13	119.94	120.13	115.89	116.22	15620185
2020-07-14	115.23	119.08	114.54	118.66	12425142
2020-07-15	121.63	122.09	119.70	120.90	15314197
2020-07-16	117.72	119.99	117.60	119.43	10210145
2020-07-17	118.90	119.56	117.06	118.65	9848857
2020-07-20	118.05	118.49	116.82	117.79	8947906
2020-07-21	118.05	120.39	117.66	118.62	8955973
2020-07-22	118.19	119.30	117.93	119.03	7063295
2020-07-23	118.86	119.35	117.01	118.12	7255832
2020-07-24	115.70	118.21	115.53	117.61	8233263
2020-07-27	117.20	117.42	115.68	116.31	9412967
2020-07-28	115.46	116.84	114.68	116.18	6821077
2020-07-29	116.22	116.71	115.11	115.61	9496463
2020-07-30	114.91	116.29	113.37	115.66	9713524
2020-07-31	115.22	117.05	114.12	116.94	9623821
2020-08-03	116.17	117.12	115.35	116.35	10229172
2020-08-04	115.96	118.35	115.76	117.29	17293923
2020-08-05	123.37	130.31	123.28	127.61	53122394
2020-08-06	126.96	131.63	125.61	130.82	27237996
2020-08-07	130.22	131.94	128.66	129.93	16088579
2020-08-10	129.75	131.32	128.49	128.79	8529151
2020-08-11	130.53	132.76	130.00	130.49	13885677
2020-08-12	130.67	133.00	130.49	131.79	12205195
2020-08-13	130.64	132.35	130.45	130.96	6468610
2020-08-14	130.01	131.08	129.74	130.53	6507571
2020-08-17	130.10	130.14	128.54	129.37	7492155
2020-08-18	129.44	129.59	128.36	128.92	6714570
2020-08-19	129.25	130.22	127.43	127.77	7624193
2020-08-20	126.80	128.45	126.53	128.12	4918122
2020-08-21	127.72	128.31	127.23	127.44	6064709
2020-08-24	128.15	130.88	127.93	130.69	7613610
2020-08-25	130.83	131.09	129.31	129.79	5494391
2020-08-26	130.00	132.60	129.52	132.18	8447779
2020-08-27	133.00	136.36	132.82	133.73	13667642
2020-08-28	134.50	136.80	133.58	135.54	11020074
2020-08-31	135.25	135.54	131.25	131.87	11617505
2020-09-01	131.92	133.61	130.89	133.55	8344079
2020-09-02	133.63	135.92	133.26	135.39	8187761
2020-09-03	135.24	137.24	132.02	133.24	12079176
2020-09-04	133.75	134.88	129.42	131.99	11248302
2020-09-08	131.99	137.14	130.86	134.20	17257349
2020-09-09	134.28	135.55	132.26	133.36	8891787
2020-09-10	133.58	136.75	132.74	133.22	9853420
2020-09-11	133.74	133.74	131.09	131.75	7165255
2020-09-14	132.53	132.93	130.90	131.25	8391896
2020-09-15	131.46	132.54	131.01	131.24	7289104
2020-09-16	132.17	133.62	131.40	132.09	6605949
2020-09-17	130.55	131.77	128.60	130.22	6723544
2020-09-18	129.50	130.79	128.12	128.63	9916267
2020-09-21	125.98	126.89	123.59	125.41	10352686
2020-09-22	125.26	127.47	124.70	127.21	6978779
2020-09-23	127.07	127.30	122.90	123.28	8323568
2020-09-24	121.93	123.80	120.78	122.49	8479997
2020-09-25	121.36	124.19	120.98	124.00	6851806
2020-09-28	125.75	126.86	125.37	125.99	6283678
2020-09-29	125.92	126.29	123.68	125.40	7432567
2020-09-30	123.24	125.55	123.24	124.08	13642450
2020-10-01	124.94	125.47	122.42	123.31	8908316
2020-10-02	121.99	123.68	121.69	122.55	6490237
2020-10-05	123.26	123.60	122.33	123.37	5919150
2020-10-06	123.13	124.19	120.61	120.93	9051995
2020-10-07	121.95	123.31	120.93	122.91	10187808
2020-10-08	123.58	123.75	122.42	123.09	7404570
2020-10-09	123.85	125.55	123.33	124.98	11502207
2020-10-12	124.90	125.94	123.73	124.97	10958228
2020-10-13	129.80	131.36	127.90	128.96	22388972
2020-10-14	129.14	129.50	125.29	126.59	11536579
2020-10-15	125.00	127.40	124.43	127.36	7748617
2020-10-16	127.81	128.12	126.33	126.81	6295112
2020-10-19	127.37	127.40	123.71	124.23	6576923
2020-10-20	124.58	125.73	123.64	124.95	6166070
2020-10-21	124.36	127.56	123.84	126.63	6591520
2020-10-22	126.67	128.10	125.97	127.56	5180071
2020-10-23	128.10	128.50	126.35	128.35	5439906
2020-10-26	127.11	127.11	122.95	124.06	8578901
2020-10-27	124.03	124.61	123.03	123.31	6813840
2020-10-28	121.01	121.53	118.32	118.47	11654677
2020-10-29	118.16	122.63	117.23	121.54	9583749
2020-10-30	120.64	121.75	119.09	121.25	8098891
2020-11-02	122.24	122.93	119.81	120.13	9186007
2020-11-03	121.61	125.07	121.37	124.02	8144940
2020-11-04	123.58	126.86	123.41	125.07	7483043
2020-11-05	126.78	128.62	125.80	126.96	7654761
2020-11-06	126.26	128.04	124.61	127.46	6254766
2020-11-09	140.26	147.68	138.07	142.59	35634684
2020-11-10	139.97	142.37	137.67	142.11	18115410
2020-11-11	141.47	142.00	136.62	137.82	9600863
2020-11-12	136.34	138.49	134.11	135.52	13893301
2020-11-13	140.90	141.19	136.52	138.36	21064348
2020-11-16	141.57	144.74	141.57	144.67	16382489
2020-11-17	144.40	144.83	142.56	144.50	9354936
2020-11-18	144.50	145.48	143.35	143.90	9456229
2020-11-19	142.57	143.30	141.70	141.72	8892462
2020-11-20	141.71	142.61	140.86	141.07	8482457
2020-11-23	142.45	147.75	141.70	145.98	12887045
2020-11-24	148.16	151.86	147.85	151.49	16711735
2020-11-25	150.27	150.27	147.24	149.09	9550189
2020-11-27	149.00	150.35	146.53	147.13	5306365
2020-11-30	147.06	148.69	146.29	148.01	9710134
2020-12-01	149.57	151.40	149.00	149.44	8827829
2020-12-02	149.49	154.01	148.34	153.61	10601879
2020-12-03	153.45	154.44	152.13	153.24	9063241
2020-12-04	153.69	154.68	152.81	154.14	6031436
2020-12-07	153.18	153.88	152.26	153.68	6815460
2020-12-08	152.42	154.88	152.25	153.72	7900575
2020-12-09	156.29	157.46	153.89	154.43	10804340
2020-12-10	153.32	155.34	152.50	154.69	8993216
2020-12-11	169.68	179.45	165.33	175.72	87386599
2020-12-14	173.80	177.30	168.81	169.30	30939390
2020-12-15	170.49	174.47	167.82	173.94	18817185
2020-12-16	173.99	174.85	171.62	173.12	11105791
2020-12-17	173.82	174.84	171.96	173.55	9004574
2020-12-18	173.60	175.84	172.28	172.89	21167598
2020-12-21	170.09	171.94	168.19	170.69	11424234
2020-12-22	170.00	171.45	169.16	170.45	6424901
2020-12-23	172.96	175.95	172.30	173.55	9994045
2020-12-24	173.99	174.58	172.38	173.73	2720964
2020-12-28	175.75	179.92	175.05	178.86	13145438
2020-12-29	180.01	180.20	176.22	177.30	6875370
2020-12-30	178.50	183.40	178.37	181.17	11680443
2020-12-31	181.22	183.40	180.27	181.18	7071983
2021-01-04	182.26	182.59	174.73	177.68	13426595
2021-01-05	176.20	180.34	176.20	178.44	7771802
2021-01-06	178.32	181.61	177.28	179.12	7517758
2021-01-07	179.50	179.95	177.58	178.58	7300815
2021-01-08	178.81	180.02	176.60	178.69	7893487
2021-01-11	177.75	181.26	177.35	179.09	6464144
2021-01-12	177.30	178.32	174.86	175.99	8349839
2021-01-13	174.40	177.73	173.74	176.12	6839540
2021-01-14	177.01	178.35	173.40	173.43	8951171
2021-01-15	172.95	174.19	170.17	171.44	12229249
2021-01-19	172.10	173.71	171.44	172.26	7834738
2021-01-20	175.22	177.88	173.00	173.64	9809232
2021-01-21	173.24	175.00	171.02	171.28	8423916
2021-01-22	174.00	175.25	171.89	172.78	9512800
2021-01-25	171.89	173.11	168.77	171.89	7833745
2021-01-26	173.00	173.35	169.05	169.56	7523199
2021-01-27	165.01	166.34	160.52	163.03	18239248
2021-01-28	166.17	172.88	165.95	171.88	14449099
2021-01-29	168.80	169.81	165.79	168.17	12844830
2021-02-01	170.84	171.73	168.03	170.97	8140399
2021-02-02	173.77	179.76	172.80	176.96	12215224
2021-02-03	177.00	178.43	175.76	176.43	5508576
2021-02-04	177.59	181.38	176.49	180.23	9035407
2021-02-05	181.71	182.32	179.33	181.16	6627123
2021-02-08	183.85	190.64	183.30	190.00	16085695
2021-02-09	188.17	189.25	186.04	188.21	11270808
2021-02-10	189.98	190.70	185.81	189.63	11464643
2021-02-11	189.18	191.25	188.07	190.91	17507890
2021-02-12	193.00	193.85	186.56	187.67	27215846
2021-02-16	187.30	188.44	184.86	186.35	11630734
2021-02-17	185.36	187.63	182.16	186.44	11406366
2021-02-18	184.79	186.40	182.84	183.00	12390770
2021-02-19	184.27	184.78	182.79	183.65	8827818
2021-02-22	181.74	194.02	181.53	191.76	18799609
2021-02-23	193.59	198.94	188.66	197.09	23191447
2021-02-24	197.58	200.60	195.33	197.51	16205921
2021-02-25	197.73	197.96	190.38	190.98	12712043
2021-02-26	190.07	191.61	185.45	189.04	15842060
2021-03-01	193.23	196.90	191.39	194.98	10709916
2021-03-02	196.10	197.96	193.49	193.94	8371357
2021-03-03	194.63	196.81	192.21	192.26	8750307
2021-03-04	189.90	192.48	184.12	188.03	12542623
2021-03-05	189.15	190.57	183.34	189.99	10208052
2021-03-08	197.31	203.02	193.79	201.91	25093169
2021-03-09	200.19	201.70	194.37	194.51	23331038
2021-03-10	197.31	198.80	194.68	195.06	13662052
2021-03-11	197.38	199.05	195.40	196.75	11933924
2021-03-12	196.53	198.41	195.18	197.16	13243649
2021-03-15	198.54	198.54	194.81	196.76	10319674
2021-03-16	196.10	196.59	192.88	194.24	9680745
2021-03-17	193.44	196.19	191.78	195.24	14418682
2021-03-18	194.95	195.08	191.74	192.28	9644461
2021-03-19	190.92	194.00	189.76	191.14	28354576
2021-03-22	193.26	196.33	192.00	192.86	8838532
2021-03-23	191.59	192.34	187.97	188.73	10701244
2021-03-24	190.06	190.50	184.64	184.72	13549134
2021-03-25	181.85	187.71	181.01	186.91	9609238
2021-03-26	188.83	188.98	182.57	185.92	10196132
2021-03-29	185.24	185.94	183.15	184.85	7544714
2021-03-30	183.83	186.32	183.56	185.53	5929698
2021-03-31	185.83	186.90	184.42	184.52	8478002
2021-04-01	186.43	189.10	185.59	188.97	7749378
2021-04-05	191.47	191.67	188.09	188.50	7405334
2021-04-06	188.50	191.28	187.87	189.73	7926185
2021-04-07	189.80	190.33	186.95	187.56	6238712
2021-04-08	187.20	188.05	185.63	187.32	7762950
2021-04-09	188.17	188.22	186.15	187.89	6089323
2021-04-12	187.75	187.85	185.48	186.49	6662530
2021-04-13	185.59	186.44	184.60	185.49	6826463
2021-04-14	185.97	190.40	185.71	187.46	9089939
2021-04-15	188.09	188.90	185.70	185.93	7262535
2021-04-16	187.57	189.47	186.20	187.26	9453501
2021-04-19	187.51	190.33	185.65	187.43	7625755
2021-04-20	187.29	188.08	181.82	182.79	10765798
2021-04-21	181.29	183.38	178.86	183.11	8400197
2021-04-22	184.22	184.88	181.26	182.76	7378274
2021-04-23	182.35	183.90	181.96	183.02	6078995
2021-04-26	183.96	185.60	183.26	184.27	6178311
2021-04-27	184.99	185.81	184.15	184.64	4869989
2021-04-28	184.79	184.79	182.82	183.39	5199290
2021-04-29	184.80	185.55	182.75	185.33	5958302
2021-04-30	184.29	186.32	183.54	186.02	7866277
2021-05-03	187.69	189.22	185.25	185.51	7542779
2021-05-04	184.87	185.63	182.31	184.25	7069321
2021-05-05	185.01	184.43	181.36	181.51	4056789
2021-05-06	182.78	182.99	179.81	181.79	6944863
2021-05-07	182.00	185.12	181.51	184.84	6888401
2021-05-10	185.70	186.97	184.03	184.30	8260306
2021-05-11	181.80	182.25	178.43	181.67	10865550
2021-05-12	180.70	182.46	177.58	177.85	8988117
2021-05-13	178.37	180.75	175.80	178.34	12332217
2021-05-14	172.93	174.91	168.78	173.70	33149430
2021-05-17	172.70	172.99	168.57	170.08	17771623
2021-05-18	170.26	171.26	169.45	169.68	10400960
2021-05-19	167.71	169.40	167.10	169.27	9250998
2021-05-20	169.21	171.90	168.98	171.36	7400700
2021-05-21	172.22	173.12	171.52	172.40	8105719
2021-05-24	172.45	175.11	171.75	174.31	7346737
2021-05-25	175.60	177.45	175.40	176.17	8089738
2021-05-26	176.62	177.90	176.20	176.47	8086203
2021-05-27	177.20	179.59	176.79	179.04	13567830
2021-05-28	179.51	180.14	178.08	178.65	7130259
2021-06-01	180.18	181.01	178.74	178.84	7475585
2021-06-02	179.04	179.10	176.93	177.00	7851747
2021-06-03	176.27	176.97	175.42	176.24	5583852
2021-06-04	175.93	177.52	175.61	177.18	6343364
2021-06-07	177.97	178.07	176.40	176.99	5178102
2021-06-08	175.97	177.12	175.19	176.33	5356212
2021-06-09	176.31	177.33	175.88	176.04	5082352
2021-06-10	176.44	177.61	175.55	176.57	5252999
2021-06-11	177.45	178.49	176.81	177.38	5476308
2021-06-14	177.65	178.87	176.90	178.18	10169974
2021-06-15	178.18	178.70	175.62	175.86	7894959
2021-06-16	176.01	176.26	173.55	174.66	8335986
2021-06-17	174.59	176.26	173.84	174.65	8905994
2021-06-18	173.14	173.86	172.12	172.42	12357540
2021-06-21	172.13	174.26	171.31	173.97	9196930
2021-06-22	174.37	174.70	172.35	173.50	8097070
2021-06-23	173.62	175.45	172.94	175.33	9174184
2021-06-24	176.13	178.24	175.78	177.93	7549422
2021-06-25	178.83	179.09	177.49	178.35	7431816
2021-06-28	178.50	178.66	174.99	176.57	9881440
2021-06-29	176.64	177.02	173.80	173.93	13498290
2021-06-30	173.89	175.98	173.34	175.77	7481883
2021-07-01	175.35	177.60	174.60	177.26	5887078
2021-07-02	177.86	178.36	174.62	177.11	11102745
2021-07-06	176.76	177.00	172.22	173.69	11557861
2021-07-07	172.86	174.32	171.99	172.82	6757282
2021-07-08	170.18	173.75	169.81	172.80	6960105
2021-07-09	174.70	177.52	173.93	177.04	7873266
2021-07-12	177.71	184.99	177.37	184.38	21835513
2021-07-13	184.09	185.67	181.84	183.65	12534554
2021-07-14	185.20	186.29	182.08	183.42	8787307
2021-07-15	183.45	185.42	183.05	184.15	7866968
2021-07-16	184.94	185.29	178.92	179.31	8348797
2021-07-19	175.71	176.48	172.16	172.95	14651780
2021-07-20	173.70	177.51	172.87	176.75	8372402
2021-07-21	176.50	177.90	175.32	176.89	6302229
2021-07-22	176.70	176.72	173.90	175.13	5713745
2021-07-23	175.66	176.50	174.03	176.14	5126271
2021-07-26	175.62	178.78	175.34	178.74	5641039
2021-07-27	178.25	179.56	176.57	179.50	6684123
2021-07-28	179.69	180.35	177.55	179.10	5926934
2021-07-29	179.81	181.42	178.27	178.35	6209059
2021-07-30	177.53	179.20	175.14	176.02	6813443
2021-08-02	177.22	178.82	175.31	175.55	5847175
2021-08-03	176.02	176.13	170.92	172.99	9931347
2021-08-04	172.50	173.25	171.34	172.58	5665827
2021-08-05	172.49	177.12	172.49	176.71	8864174
2021-08-06	177.43	178.81	176.63	177.13	5505241
2021-08-09	177.00	177.31	175.06	176.72	5338969
2021-08-10	176.25	177.40	175.58	177.07	5184959
2021-08-11	177.36	178.49	176.51	178.09	5359894
2021-08-12	178.09	179.72	176.45	179.29	11266420
2021-08-13	186.29	187.58	180.88	181.08	32504619
2021-08-16	180.51	180.59	176.51	179.09	8755051
2021-08-17	177.15	178.45	174.92	175.83	8534526
2021-08-18	175.90	176.79	174.50	174.74	7063511
2021-08-19	174.00	174.68	172.56	173.25	8478606
2021-08-20	173.00	175.21	172.65	175.12	6239617
2021-08-23	177.08	178.31	175.91	177.66	7395878
2021-08-24	177.92	180.08	177.76	178.47	5886947
2021-08-25	178.16	178.59	176.88	178.31	4842077
2021-08-26	178.34	178.94	176.34	176.56	4563000
2021-08-27	176.28	180.54	176.28	180.14	8696960
2021-08-30	180.50	181.39	178.87	179.98	6421287
2021-08-31	179.25	182.98	178.53	181.30	8620017
2021-09-01	181.96	184.21	181.78	183.48	7302824
2021-09-02	184.16	185.30	181.55	181.86	6497070
2021-09-03	181.82	181.82	179.13	181.00	6848827
2021-09-07	181.02	185.55	180.05	184.34	10704995
2021-09-08	184.34	187.46	183.92	185.15	8633959
2021-09-09	185.15	187.58	184.57	185.91	7190666
2021-09-10	186.36	187.10	184.01	184.12	5572248
2021-09-13	185.12	185.80	183.50	184.98	6818241
2021-09-14	184.96	185.13	182.15	182.40	6185890
2021-09-15	182.06	184.66	181.10	184.41	5933400
2021-09-16	183.97	184.64	182.12	183.34	5678224
2021-09-17	182.91	185.90	182.73	183.47	10039204
2021-09-20	179.74	180.88	176.55	178.61	8056648
2021-09-21	180.32	182.23	169.03	171.17	23216027
2021-09-22	172.94	175.34	171.66	173.65	14214525
2021-09-23	174.94	177.19	174.37	176.25	8052869
2021-09-24	175.30	176.70	175.08	176.00	5712778
2021-09-27	176.63	179.45	175.96	178.26	7754953
2021-09-28	177.75	178.00	173.86	174.52	9133118
2021-09-29	174.25	174.96	172.59	172.68	6240771
2021-09-30	173.10	173.68	169.10	169.17	13977983
2021-10-01	172.28	177.32	171.97	176.01	12165022
2021-10-04	175.56	175.96	172.67	173.46	7200589
2021-10-05	173.83	176.24	173.61	174.61	6798224
2021-10-06	173.00	175.71	171.55	175.48	6005169
2021-10-07	177.70	179.63	177.33	177.71	7779997
2021-10-08	177.93	178.60	176.40	176.74	4132182
2021-10-11	176.02	176.52	173.48	173.52	8046270
2021-10-12	173.62	174.49	172.55	173.13	5188380
2021-10-13	173.63	173.70	170.94	172.96	8918152
2021-10-14	174.07	176.02	174.00	174.41	7453306
2021-10-15	175.69	178.89	174.10	176.46	13943894
2021-10-18	172.36	173.34	169.80	171.14	20494788
2021-10-19	171.44	171.58	170.18	171.18	9669482
2021-10-20	170.97	171.02	169.88	170.55	9737626
2021-10-21	170.20	172.50	170.10	171.34	7508956
2021-10-22	170.57	170.80	168.60	169.42	7854323
2021-10-25	169.90	172.57	169.03	172.01	9798688
2021-10-26	172.95	173.12	170.71	172.04	5850210
2021-10-27	171.77	172.04	169.43	169.55	7054716
2021-10-28	169.48	170.35	168.60	169.68	7884519
2021-10-29	169.02	170.46	168.15	169.07	7598849
2021-11-01	169.21	171.25	169.09	170.19	8182898
2021-11-02	170.03	170.85	168.98	169.83	6777230
2021-11-03	169.70	170.19	168.37	170.08	6829310
2021-11-04	170.03	170.42	168.67	170.28	7505507
2021-11-05	173.50	176.99	172.33	175.63	16859184
2021-11-08	178.69	179.25	176.10	176.87	10584586
2021-11-09	176.95	177.12	173.21	175.11	7293301
2021-11-10	174.69	176.87	173.87	174.45	11045826
2021-11-11	162.89	163.96	158.33	162.11	62366499
2021-11-12	163.52	163.61	158.93	159.63	25638370
2021-11-15	160.09	160.72	157.66	158.43	21285347
2021-11-16	159.06	160.24	158.55	158.83	15516161
2021-11-17	158.73	158.89	156.75	157.33	14695528
2021-11-18	157.09	157.30	153.71	155.58	14487740
2021-11-19	155.02	155.21	152.77	154.00	16776492
2021-11-22	153.23	155.82	152.57	154.16	12790408
2021-11-23	153.84	154.25	150.19	151.03	17382893
2021-11-24	150.69	151.41	148.80	151.34	14123739
2021-11-26	146.80	148.85	145.85	148.11	12027675
2021-11-29	148.81	149.30	144.25	147.81	21231323
2021-11-30	146.72	147.28	143.11	144.90	26011109
2021-12-01	146.70	148.37	142.04	142.15	16503227
2021-12-02	142.84	147.65	142.77	147.20	18177709
2021-12-03	147.81	148.32	144.32	146.22	14975619
2021-12-06	147.28	150.74	146.67	150.37	14333932
2021-12-07	151.84	152.76	149.72	150.81	14661067
2021-12-08	150.91	153.66	150.56	153.34	12886261
2021-12-09	152.27	154.29	151.70	152.94	11862333
2021-12-10	153.58	154.66	151.45	152.71	10247891
2021-12-13	152.12	152.50	149.29	150.43	10195818
2021-12-14	149.26	151.62	148.52	149.10	10872028
2021-12-15	148.76	150.92	147.35	150.40	12231479
2021-12-16	151.35	152.06	148.58	148.75	11145624
2021-12-17	148.51	149.84	146.57	148.76	13878798
2021-12-20	146.98	147.73	145.08	146.47	11201921
2021-12-21	147.56	151.43	147.39	151.05	10781406
2021-12-22	150.42	152.20	149.87	151.88	7820439
2021-12-23	152.32	154.19	151.93	153.63	6572351
2021-12-27	152.88	154.02	151.40	152.80	7765470
2021-12-28	152.62	156.50	152.41	155.20	12198679
2021-12-29	154.56	155.92	154.18	154.87	8737004
2021-12-30	155.71	157.07	155.52	155.93	7228438
2021-12-31	155.87	156.57	154.74	154.89	6410235
2022-01-03	155.83	157.56	155.36	156.76	10228257
2022-01-04	158.59	160.32	155.55	155.73	16582041
2022-01-05	156.52	159.38	155.10	155.19	12272097
2022-01-06	156.24	157.77	153.68	156.90	11095326
2022-01-07	156.90	159.30	156.29	157.83	9554622
2022-01-10	157.98	158.27	154.65	156.60	8672855
2022-01-11	156.62	158.22	155.95	157.89	8042556
2022-01-12	158.50	158.99	156.33	157.80	6995649
2022-01-13	157.70	158.53	155.17	155.44	9680583
2022-01-14	152.35	152.62	148.42	151.94	16831957
2022-01-18	151.11	153.13	149.83	152.27	10425768
2022-01-19	150.84	152.86	149.96	150.11	10413247
2022-01-20	150.91	152.66	147.15	147.62	11760374
2022-01-21	141.23	141.87	136.63	137.38	34491847
2022-01-24	134.82	137.68	129.26	137.46	31523846
2022-01-25	135.29	137.75	132.38	136.51	14694413
2022-01-26	137.71	138.20	132.26	133.60	14569916
2022-01-27	135.07	137.91	134.02	135.42	11913900
2022-01-28	135.21	138.69	133.56	138.63	10011666
2022-01-31	138.86	143.15	138.47	142.97	10185499
2022-02-01	143.02	144.69	142.25	144.49	8573340
2022-02-02	144.19	144.59	141.38	142.62	9529884
2022-02-03	140.00	142.04	139.25	140.03	9820585
2022-02-04	140.04	143.19	139.53	142.02	8061075
2022-02-07	143.39	144.09	141.61	142.51	10937517
2022-02-08	141.79	142.89	140.74	142.48	9231697
2022-02-09	144.37	147.36	143.25	147.23	22877397
2022-02-10	156.02	157.50	151.11	152.16	42500322
2022-02-11	153.54	154.69	148.56	149.47	17975207
2022-02-14	149.37	153.73	149.21	150.85	14694683
2022-02-15	153.54	154.85	152.51	154.72	12730923
2022-02-16	154.98	156.73	153.75	156.35	10656352
2022-02-17	154.69	155.36	152.61	152.95	8110299
2022-02-18	152.91	153.68	150.05	151.36	10785503
2022-02-22	150.19	150.79	147.61	148.09	12227209
2022-02-23	149.50	149.74	145.50	145.87	9300697
2022-02-24	140.00	149.57	140.00	149.40	12475485
2022-02-25	149.56	150.28	147.22	149.53	10149515
2022-02-28	147.83	149.48	146.46	148.46	10834719
2022-03-01	147.86	148.15	143.78	145.70	8943991
2022-03-02	146.31	148.47	145.92	147.34	7851027
2022-03-03	147.31	148.65	144.45	145.57	8048440
2022-03-04	144.01	144.26	139.55	140.72	12925361
2022-03-07	140.28	140.89	133.44	133.50	14549670
2022-03-08	133.02	135.49	129.29	131.75	16552011
2022-03-09	135.49	135.50	133.36	133.65	14673081
2022-03-10	132.36	134.20	131.62	133.64	8447238
2022-03-11	135.08	136.16	131.57	131.75	7058388
2022-03-14	130.98	133.07	128.38	129.03	9971526
2022-03-15	129.74	134.56	129.51	134.20	9834809
2022-03-16	135.65	138.98	134.94	138.14	10638735
2022-03-17	137.44	139.47	136.56	139.47	6816024
2022-03-18	139.55	140.73	138.30	140.30	11308777
2022-03-21	138.90	139.30	136.88	138.62	9090316
2022-03-22	139.06	142.19	138.90	140.11	8511566
2022-03-23	139.07	139.76	137.54	137.64	8761269
2022-03-24	138.58	139.27	137.41	138.96	5858789
2022-03-25	139.28	140.38	138.12	139.14	5952130
2022-03-28	138.88	139.63	136.28	138.72	8456087
2022-03-29	140.96	144.46	140.96	142.38	11280683
2022-03-30	141.31	143.27	140.08	140.96	7922426
2022-03-31	140.14	140.88	137.11	137.16	12306461
2022-04-01	137.34	138.10	135.53	137.00	10341044
2022-04-04	136.97	139.26	136.89	138.58	8182004
2022-04-05	137.74	139.20	135.13	135.62	8694095
2022-04-06	133.75	133.93	130.81	132.57	11679732
2022-04-07	133.01	133.21	130.02	131.87	9858728
2022-04-08	132.00	133.12	130.63	131.87	6701966
2022-04-11	130.04	132.43	130.04	130.65	9915280
2022-04-12	131.81	133.21	130.15	130.84	7885640
2022-04-13	131.05	132.89	130.75	132.35	7694467
2022-04-14	132.81	133.59	130.35	130.47	7283466
2022-04-18	130.07	130.22	126.82	127.77	10571011
2022-04-19	128.09	133.19	127.79	131.90	12767220
2022-04-20	126.05	127.35	124.11	124.57	36465676
2022-04-21	125.54	126.45	121.28	121.66	18688636
2022-04-22	120.01	121.89	118.15	118.27	19472838
2022-04-25	117.66	120.33	116.75	119.95	16490965
2022-04-26	119.15	119.15	115.64	115.77	16116022
2022-04-27	115.43	116.90	113.39	115.21	15553005
2022-04-28	115.22	116.00	112.69	115.29	23192139
2022-04-29	115.20	115.99	111.36	111.63	16907020
2022-05-02	111.71	113.66	111.01	113.50	14300708
2022-05-03	114.05	114.83	112.69	113.55	11149544
2022-05-04	113.37	116.44	111.83	116.19	11488272
2022-05-05	114.74	115.27	111.48	112.61	12720190
2022-05-06	111.77	112.09	108.30	110.29	12525166
2022-05-09	108.11	110.74	106.48	106.98	17941596
2022-05-10	109.84	110.70	106.14	107.68	15657721
2022-05-11	107.90	110.07	104.79	105.21	26933332
2022-05-12	102.90	105.00	99.47	104.31	36298829
2022-05-13	105.36	107.69	105.31	107.33	16782625
2022-05-16	107.46	107.62	104.85	105.18	11993642
2022-05-17	107.73	108.79	106.30	108.64	11847643
2022-05-18	107.38	107.66	103.88	104.30	11793977
2022-05-19	103.43	105.30	102.96	103.14	11284951
2022-05-20	104.49	104.80	100.05	102.42	15650431
2022-05-23	103.76	106.03	101.56	105.83	14402432
2022-05-24	103.71	103.84	100.13	101.59	13970239
2022-05-25	101.43	103.81	101.16	103.26	11026597
2022-05-26	104.22	106.13	103.96	105.61	11297797
2022-05-27	106.89	109.37	106.53	109.32	13671313
2022-05-31	110.00	111.24	107.91	110.44	20274632
2022-06-01	112.01	112.85	108.27	109.19	11829744
2022-06-02	109.43	110.95	107.91	110.87	8829877
2022-06-03	109.17	109.85	107.92	108.67	6767601
2022-06-06	109.75	110.19	107.65	107.83	7575890
2022-06-07	106.79	107.92	106.00	107.79	7279062
2022-06-08	107.43	109.36	106.96	107.34	7019489
2022-06-09	106.53	107.06	103.25	103.30	8271206
2022-06-10	101.43	102.12	99.38	99.40	15386009
2022-06-13	97.61	97.61	94.83	95.71	15239650
2022-06-14	96.27	96.27	93.10	94.22	12443662
2022-06-15	94.61	97.30	94.09	95.88	11751580
2022-06-16	94.01	95.38	93.41	94.28	15298482
2022-06-17	94.01	95.97	93.47	94.34	15403769
2022-06-21	94.90	95.45	93.27	93.29	16649792
2022-06-22	92.17	94.61	92.01	93.50	11415080
2022-06-23	93.96	94.65	92.07	94.30	11348816
2022-06-24	95.45	98.57	95.40	97.78	11681152
2022-06-27	98.22	98.23	95.80	96.61	10793748
2022-06-28	99.74	100.40	95.78	95.92	16838236
2022-06-29	95.95	96.20	94.53	95.65	8653197
2022-06-30	94.42	95.44	92.54	94.40	10983520
2022-07-01	94.24	96.31	93.98	96.14	10543380
2022-07-05	94.26	97.23	92.31	97.18	10674623
2022-07-06	97.53	98.19	95.40	96.08	8640229
2022-07-07	96.90	97.53	95.93	97.43	7813050
2022-07-08	96.57	97.12	95.35	95.86	7717297
2022-07-11	95.00	95.34	93.43	93.64	7650632
2022-07-12	93.58	95.25	93.31	93.60	8665299
2022-07-13	92.12	93.25	91.01	92.94	12006434
2022-07-14	91.48	92.04	90.23	91.84	11146426
2022-07-15	92.91	95.32	92.70	95.20	14946733
2022-07-18	96.36	97.27	95.31	95.70	10430405
2022-07-19	96.68	99.85	96.68	99.61	13683360
2022-07-20	100.25	104.26	99.95	103.35	15112718
2022-07-21	102.71	104.25	101.61	104.18	8611311
2022-07-22	103.28	104.57	102.11	102.72	7803460
2022-07-25	102.78	103.39	101.81	102.69	6726685
2022-07-26	102.14	102.36	99.56	99.78	6346629
2022-07-27	100.97	103.65	100.81	103.50	9445183
2022-07-28	103.25	104.97	102.71	104.90	7970282
2022-07-29	105.14	106.34	103.37	106.10	10320043
2022-08-01	104.87	106.65	103.86	106.22	7769658
2022-08-02	105.74	106.36	104.62	104.71	9093020
2022-08-03	105.73	109.70	105.73	109.02	11243033
2022-08-04	108.92	109.45	107.66	108.12	7322411
2022-08-05	106.81	107.70	105.37	106.63	10099976
2022-08-08	108.21	111.23	107.90	109.11	13045407
2022-08-09	109.22	109.22	107.03	108.13	8776524
2022-08-10	112.48	112.67	109.91	112.43	26398688
2022-08-11	122.21	123.27	117.33	117.69	50375019
2022-08-12	119.00	121.61	118.92	121.57	21964785
2022-08-15	121.00	125.96	120.99	124.26	24628324
2022-08-16	124.73	126.48	123.45	124.96	14607300
2022-08-17	123.45	124.48	122.57	122.81	9140896
2022-08-18	123.01	123.13	121.71	122.67	7343934
2022-08-19	121.25	121.39	119.48	120.14	8702520
2022-08-22	117.70	118.21	115.69	115.94	11575841
2022-08-23	115.98	116.37	114.62	114.86	7180690
2022-08-24	114.67	117.16	114.10	116.41	7840514
2022-08-25	117.02	117.77	116.11	117.46	6920927
2022-08-26	117.47	118.37	113.89	114.07	7807402
2022-08-29	112.54	114.47	112.41	113.53	6882736
2022-08-30	114.28	114.75	111.45	112.43	8059967
2022-08-31	112.87	113.75	111.85	112.08	7352967
2022-09-01	111.79	112.59	110.03	112.53	7718715
2022-09-02	113.05	113.89	110.84	111.20	8465130
2022-09-06	111.77	111.78	108.52	110.09	9537290
2022-09-07	109.87	112.96	109.87	112.69	8193947
2022-09-08	111.07	112.99	110.36	112.33	8443278
2022-09-09	113.27	115.53	113.19	115.18	9573346
2022-09-12	116.14	117.49	115.27	116.39	7923353
2022-09-13	113.05	113.82	111.17	111.76	10504583
2022-09-14	111.85	112.74	109.88	112.50	8610446
2022-09-15	112.39	114.41	110.71	110.77	9739754
2022-09-16	109.21	109.58	106.96	108.25	15978828
2022-09-19	107.53	109.22	107.04	109.17	7979457
2022-09-20	108.28	108.41	106.86	107.57	6957409
2022-09-21	107.39	108.04	104.49	104.49	9776355
2022-09-22	104.21	104.66	102.02	102.16	10953392
2022-09-23	100.62	101.18	98.02	99.50	11976927
2022-09-26	98.95	100.66	98.06	98.12	9760467
2022-09-27	99.53	99.64	95.43	95.85	13360187
2022-09-28	95.79	99.87	95.45	99.40	12895460
2022-09-29	98.53	98.60	96.23	97.45	9435058
2022-09-30	96.50	97.48	94.28	94.33	12094936
2022-10-03	95.73	97.78	94.50	97.13	9468403
2022-10-04	98.68	101.52	98.23	101.44	10229002
2022-10-05	100.04	101.22	98.70	100.80	7562771
2022-10-06	100.43	101.46	99.87	100.04	6728200
2022-10-07	98.51	98.80	96.45	97.16	7051019
2022-10-10	97.59	97.74	94.42	95.16	9532334
2022-10-11	94.81	95.06	92.65	93.10	8900901
2022-10-12	93.16	94.07	92.20	93.41	6156217
2022-10-13	91.57	96.97	90.71	96.64	11025428
2022-10-14	97.47	98.09	94.33	94.45	8208884
2022-10-17	96.38	97.97	96.26	97.33	7083842
2022-10-18	99.87	100.37	97.64	98.48	8533516
2022-10-19	100.44	101.87	98.50	98.99	11730993
2022-10-20	98.23	100.75	98.11	98.59	8212442
2022-10-21	98.35	102.30	97.89	102.04	10193360
2022-10-24	102.12	103.19	100.12	101.72	8221477
2022-10-25	102.16	104.73	102.03	104.36	7687535
2022-10-26	103.53	107.43	103.53	104.63	9223759
2022-10-27	105.81	106.87	104.31	104.44	8673519
2022-10-28	104.08	106.09	103.53	105.95	7250889
2022-10-31	105.66	106.90	104.82	106.54	8814813
2022-11-01	107.70	108.84	105.64	106.00	7955761
2022-11-02	105.45	106.08	101.79	101.82	9591406
2022-11-03	100.20	100.70	98.56	99.25	8978373
2022-11-04	101.15	101.16	98.11	99.58	11035804
2022-11-07	100.88	101.56	98.99	100.43	11355242
2022-11-08	100.74	101.97	98.05	99.90	27130263
2022-11-09	90.55	91.10	86.28	86.75	62029828
2022-11-10	89.75	90.50	87.61	90.46	36968128
2022-11-11	91.58	95.58	91.10	95.01	22373294
2022-11-14	95.85	96.62	94.21	94.28	20505724
2022-11-15	96.00	97.18	93.70	95.51	15801913
2022-11-16	95.22	95.22	93.72	93.95	11137672
2022-11-17	92.12	92.27	90.85	91.45	12306389
2022-11-18	92.86	93.16	90.91	91.80	10011730
2022-11-21	100.12	100.89	96.32	97.58	70273509
2022-11-22	97.00	97.67	94.68	96.21	25753736
2022-11-23	96.00	99.34	95.78	98.88	15503232
2022-11-25	98.81	99.81	98.08	98.87	6664281
2022-11-28	98.21	99.13	95.43	95.69	13668653
2022-11-29	96.00	96.43	93.92	94.69	13205327
2022-11-30	94.95	97.94	93.87	97.87	15368108
2022-12-01	97.87	98.84	96.58	98.59	13855680
2022-12-02	97.46	99.69	97.01	99.43	12608101
2022-12-05	98.24	99.16	95.67	95.93	10764540
2022-12-06	95.73	96.00	91.98	92.29	11492365
2022-12-07	92.66	92.79	91.26	92.15	10353416
2022-12-08	92.50	93.43	91.67	92.55	9351229
2022-12-09	92.37	94.91	91.90	93.38	10111877
2022-12-12	93.73	94.66	92.61	94.66	14140682
2022-12-13	96.49	97.39	93.57	94.70	22882080
2022-12-14	94.54	95.47	92.62	94.15	11505449
2022-12-15	92.47	93.12	90.12	90.49	15957669
2022-12-16	90.19	91.08	88.81	90.08	26383881
2022-12-19	89.44	89.46	85.41	85.78	19225289
2022-12-20	86.08	87.84	85.76	87.02	14918400
2022-12-21	87.19	88.10	86.48	86.92	11004832
2022-12-22	86.03	86.73	84.69	86.67	15487370
2022-12-23	86.06	88.07	85.77	88.01	11171606
2022-12-27	87.42	87.94	85.96	86.37	11561448
2022-12-28	86.08	86.69	84.07	84.17	12399508
2022-12-29	85.25	88.24	84.97	87.18	13045069
2022-12-30	85.73	87.12	85.23	86.88	23230967
2023-01-03	88.98	89.97	87.83	88.97	14997142
2023-01-04	90.00	92.75	89.36	91.98	14957213
2023-01-05	91.66	92.48	90.51	91.92	11622620
2023-01-06	92.66	94.69	91.32	93.92	9828145
2023-01-09	94.43	95.70	93.45	94.77	11675842
2023-01-10	94.28	95.64	93.82	95.56	6914633
2023-01-11	95.92	96.55	95.05	96.33	8757251
2023-01-12	98.50	100.63	97.57	99.81	19764324
2023-01-13	99.38	99.60	98.01	99.40	12230196
2023-01-17	100.32	100.99	99.00	99.91	14914197
2023-01-18	100.28	101.13	98.72	99.04	11384536
2023-01-19	98.12	99.45	97.12	99.08	10973553
2023-01-20	100.34	103.59	99.30	103.48	14549879
2023-01-23	103.29	105.95	102.92	105.69	11479075
2023-01-24	105.39	108.44	102.00	106.00	8606723
2023-01-25	104.96	108.16	104.18	108.12	10008035
2023-01-26	108.17	109.76	107.57	109.70	9204417
2023-01-27	109.26	110.58	109.16	109.54	10249678
2023-01-30	108.26	108.97	107.48	107.59	8548547
2023-01-31	107.58	108.72	107.45	108.49	8251663
2023-02-01	108.50	109.94	106.90	109.39	9975481
2023-02-02	110.67	113.53	109.69	113.21	13093205
2023-02-03	111.47	113.14	110.37	110.71	12472478
2023-02-06	110.17	110.43	108.53	109.87	11956540
2023-02-07	109.30	112.12	108.86	111.63	10843984
2023-02-08	112.20	113.33	110.29	111.78	27719920
2023-02-09	118.04	118.18	109.81	110.36	46137152
2023-02-10	108.96	109.74	107.21	108.06	15565987
2023-02-13	108.10	108.29	106.55	107.66	12341484
2023-02-14	106.82	108.44	105.82	107.66	10768102
2023-02-15	107.09	109.27	106.70	109.24	8163490
2023-02-16	107.55	108.02	105.70	105.83	9479922
2023-02-17	105.03	105.80	103.88	105.22	9492184
2023-02-21	103.55	103.73	101.83	102.09	10648205
2023-02-22	101.33	102.56	101.09	101.68	9885101
2023-02-23	101.45	102.05	99.61	101.73	10974753
2023-02-24	99.53	100.43	98.96	100.30	8523000
2023-02-27	100.73	101.47	100.06	100.45	6641212
2023-02-28	100.45	100.75	99.57	99.61	8233743
2023-03-01	99.19	99.63	98.10	98.54	7898251
2023-03-02	97.74	99.29	97.42	98.92	7783130
2023-03-03	99.67	101.18	98.88	101.14	7434264
2023-03-06	101.61	102.70	100.49	100.66	6773261
2023-03-07	100.40	100.94	98.89	99.06	6951340
2023-03-08	99.00	99.62	98.30	99.30	5668738
2023-03-09	99.45	100.05	95.92	96.14	8275586
2023-03-10	95.60	95.90	92.83	93.57	13978845
2023-03-13	91.89	94.02	90.46	92.60	11915321
2023-03-14	94.00	94.30	92.34	93.36	10323627
2023-03-15	91.63	93.36	91.41	93.10	9543836
2023-03-16	92.67	94.56	91.89	94.29	9946678
2023-03-17	94.05	94.27	92.91	93.20	12943192
2023-03-20	93.43	94.92	93.00	94.22	6657152
2023-03-21	95.17	96.85	95.17	96.54	7285766
2023-03-22	97.45	97.93	94.82	94.90	8811105
2023-03-23	95.28	97.02	94.76	95.83	9527009
2023-03-24	94.81	95.00	93.02	94.08	9544154
2023-03-27	94.78	96.02	94.38	95.62	7487900
2023-03-28	95.51	96.00	94.59	94.82	5426053
2023-03-29	96.08	96.91	95.35	96.87	5889123
2023-03-30	98.73	98.92	97.67	98.10	7669482
2023-03-31	98.89	100.20	98.50	100.13	8919965
2023-04-03	100.21	100.43	99.27	99.76	7313201
2023-04-04	100.30	100.42	98.76	99.57	6794168
2023-04-05	99.70	100.18	98.63	99.91	7747230
2023-04-06	99.44	100.32	98.55	99.97	7042486
2023-04-10	99.30	100.81	98.90	100.81	8016576
2023-04-11	101.16	101.91	100.29	100.42	7504624
2023-04-12	101.25	102.22	97.70	97.94	9289196
2023-04-13	98.51	101.07	98.51	100.84	8744977
2023-04-14	100.50	100.86	98.93	99.90	7337250
2023-04-17	99.57	100.57	99.15	100.30	6705269
2023-04-18	100.61	101.15	99.60	100.93	8180148
2023-04-19	99.78	99.83	98.36	98.75	11523307
2023-04-20	97.75	98.58	97.39	98.07	7762736
2023-04-21	98.16	99.72	97.72	99.57	9467979
2023-04-24	100.15	100.74	98.67	99.68	8540571
2023-04-25	99.38	99.71	98.01	98.01	6511394
2023-04-26	97.84	98.48	96.46	96.61	8634531
2023-04-27	97.13	100.07	96.71	99.93	8166466
2023-04-28	99.37	102.56	99.08	102.50	11329689
2023-05-01	102.41	102.61	101.61	102.21	6909535
2023-05-02	101.33	101.70	99.62	100.60	6955902
2023-05-03	101.06	102.58	100.64	100.86	7772064
2023-05-04	99.54	99.54	96.61	97.45	13260720
2023-05-05	98.59	100.85	98.11	100.52	9300109
2023-05-08	101.70	103.91	101.69	102.97	10810139
2023-05-09	102.91	102.98	102.09	102.18	6829880
2023-05-10	103.00	103.25	100.04	101.14	19525153
2023-05-11	94.80	95.11	91.88	92.31	57127242
2023-05-12	92.34	92.88	91.24	91.99	21837450
2023-05-15	91.54	92.87	90.70	92.86	16792049
2023-05-16	92.04	92.42	90.78	90.98	17013309
2023-05-17	91.02	93.05	90.85	92.77	12461594
2023-05-18	92.85	94.24	92.46	93.76	15014823
2023-05-19	93.00	93.00	91.32	91.35	16429040
2023-05-22	91.33	91.94	89.89	91.82	14150642
2023-05-23	91.10	92.03	89.81	89.82	14778699
2023-05-24	89.44	89.49	88.41	89.07	15350772
2023-05-25	89.56	89.56	87.79	88.14	13605760
2023-05-26	88.49	89.24	88.10	88.29	12892702
2023-05-30	88.97	88.97	87.01	87.82	14800733
2023-05-31	87.58	88.17	87.15	87.96	11440577
2023-06-01	88.40	89.06	87.11	88.59	11993172
2023-06-02	89.63	91.34	89.60	90.77	14350246
2023-06-05	91.20	91.76	89.44	90.77	18506712
2023-06-06	91.10	92.51	91.02	92.16	12109084
2023-06-07	92.78	93.08	91.86	92.52	11082425
2023-06-08	92.52	92.68	91.30	92.53	9030165
2023-06-09	92.78	92.92	91.55	91.93	9634420
2023-06-12	92.25	93.23	91.77	93.14	12357611
2023-06-13	94.12	94.44	93.44	93.85	12964433
2023-06-14	94.26	94.52	91.92	92.45	15877377
2023-06-15	92.06	93.52	91.61	92.94	13354606
2023-06-16	92.88	92.97	90.86	91.32	22683385
2023-06-20	90.29	90.78	89.74	89.75	14939188
2023-06-21	89.55	89.67	88.11	88.64	17872964
2023-06-22	88.44	89.19	88.12	88.49	10915328
2023-06-23	88.02	88.40	87.61	88.10	13538013
2023-06-26	88.04	89.49	87.77	88.70	13132684
2023-06-27	88.90	89.66	88.49	89.06	10032652
2023-06-28	89.39	89.40	88.53	88.83	12118274
2023-06-29	87.80	89.12	87.34	88.95	13402579
2023-06-30	89.18	89.60	88.61	89.28	12837549
2023-07-03	89.12	90.95	88.91	90.50	7979547
2023-07-05	90.11	90.39	89.25	89.79	11028782
2023-07-06	88.67	88.83	87.78	88.74	12108532
2023-07-07	88.31	89.73	88.08	88.64	9705123
2023-07-10	88.25	88.68	87.86	88.10	13642620
2023-07-11	88.20	89.59	88.15	89.49	13735507
2023-07-12	90.11	90.71	89.57	90.15	14912079
2023-07-13	90.55	90.81	89.08	90.47	15325522
2023-07-14	90.41	90.49	88.42	88.62	17769989
2023-07-17	88.42	88.49	85.30	85.56	34503444
2023-07-18	85.51	87.30	85.31	85.95	21915527
2023-07-19	86.20	87.89	86.19	87.04	17177010
2023-07-20	86.84	87.18	86.03	86.21	15277532
2023-07-21	86.30	87.90	85.88	87.18	19900961
2023-07-24	87.49	87.96	86.55	86.60	13911900
2023-07-25	85.73	86.31	85.16	85.63	15335411
2023-07-26	85.67	86.27	85.45	85.86	14983702
2023-07-27	86.60	86.88	85.19	85.36	16691368
2023-07-28	85.86	86.58	85.45	86.13	13638332
2023-07-31	87.00	89.36	86.88	88.89	20837786
2023-08-01	89.12	89.73	88.46	89.03	13745084
2023-08-02	88.26	88.33	86.26	86.30	15162662
2023-08-03	85.82	86.46	85.45	85.49	14194137
2023-08-04	85.94	87.11	85.45	86.30	11533906
2023-08-07	86.66	87.23	85.99	86.83	10818366
2023-08-08	86.50	88.33	86.10	88.13	16767893
2023-08-09	89.20	89.56	87.04	87.49	32517915
2023-08-10	89.97	92.53	87.75	91.76	56716750
2023-08-11	91.32	91.35	88.86	89.02	21998920
2023-08-14	88.99	89.30	87.99	88.81	13676384
2023-08-15	87.99	88.23	86.89	87.06	13677866
2023-08-16	86.54	87.06	86.08	86.35	12182717
2023-08-17	86.92	86.96	85.80	85.92	14206015
2023-08-18	85.37	86.72	85.37	85.96	12364388
2023-08-21	85.81	86.25	85.41	85.88	11214986
2023-08-22	85.71	86.09	85.37	85.79	9845852
2023-08-23	85.81	86.33	85.64	85.83	7575953
2023-08-24	85.51	85.95	82.46	82.47	27531021
2023-08-25	83.07	83.65	82.46	83.36	16050882
2023-08-28	83.83	84.69	83.53	84.16	12166436
2023-08-29	83.79	84.55	83.73	84.40	11210669
2023-08-30	84.40	84.68	83.83	84.28	11816643
2023-08-31	84.46	84.61	83.64	83.68	10447960
2023-09-01	82.11	82.23	80.53	81.64	27701889
2023-09-05	81.42	82.39	81.18	81.19	12741682
2023-09-06	80.79	82.09	80.53	80.98	15518544
2023-09-07	80.82	80.85	79.75	80.57	14767972
2023-09-08	80.54	81.67	80.17	81.58	16233621
2023-09-11	81.94	83.85	81.17	82.52	26579061
2023-09-12	83.03	84.67	82.57	83.68	16594608
2023-09-13	83.35	84.05	83.12	83.48	9772692
2023-09-14	84.00	84.74	83.04	84.48	22371918
2023-09-15	85.22	86.19	84.61	85.58	21631240
2023-09-18	85.24	85.92	84.98	85.02	11894183
2023-09-19	83.92	84.79	81.71	81.94	21478915
2023-09-20	82.03	83.20	81.64	82.56	12715167
2023-09-21	82.06	83.67	81.92	82.73	14378025
2023-09-22	82.91	83.35	81.20	81.25	11495300
2023-09-25	81.56	81.77	80.56	81.01	11034439
2023-09-26	80.50	80.74	79.79	80.05	14867862
2023-09-27	80.12	80.56	79.22	79.90	14662506
2023-09-28	80.28	80.92	79.65	80.13	12229820
2023-09-29	80.66	81.33	80.41	81.05	11261366
2023-10-02	80.92	81.77	80.79	81.67	9128074
2023-10-03	81.25	81.89	79.46	79.54	12586235
2023-10-04	79.61	79.79	78.73	79.32	12010508
2023-10-05	79.10	80.94	78.88	80.81	15466571
2023-10-06	81.05	83.53	80.49	82.94	15391073
2023-10-09	84.30	84.88	83.13	84.70	13604405
2023-10-10	84.79	85.29	83.93	84.99	9450609
2023-10-11	85.37	85.72	84.26	84.85	9499170
2023-10-12	84.83	85.07	83.51	84.35	9554881
2023-10-13	83.94	84.58	83.38	84.35	10813094
2023-10-16	84.31	85.93	84.31	85.71	10275144
2023-10-17	85.35	86.29	85.31	86.20	9985651
2023-10-18	85.69	86.26	84.60	84.68	10047019
2023-10-19	85.26	85.27	83.17	83.25	14316809
2023-10-20	82.90	83.44	82.61	82.65	10436993
2023-10-23	82.08	84.03	80.91	83.10	10772524
2023-10-24	83.41	84.20	81.74	82.56	11499469
2023-10-25	82.13	82.55	80.52	80.59	9372522
2023-10-26	80.08	80.61	79.42	79.78	11650989
2023-10-27	79.75	81.03	79.23	79.33	10300556
2023-10-30	79.72	80.93	79.53	80.68	10291181
2023-10-31	80.69	81.67	80.33	81.59	8672234
2023-11-01	81.53	81.58	80.18	81.07	9092974
2023-11-02	81.85	83.30	81.82	83.29	11518450
2023-11-03	84.17	85.93	84.16	85.07	11331778
2023-11-06	85.08	85.80	83.59	84.02	14160922
2023-11-07	84.16	84.68	83.95	84.59	10540204
2023-11-08	84.14	84.92	83.95	84.50	26942600
2023-11-09	87.84	91.21	87.60	90.34	51062704
2023-11-10	90.13	90.16	86.94	88.27	25200001
2023-11-13	88.42	89.90	87.41	89.44	12834443
2023-11-14	90.03	91.54	89.99	91.07	13152029
2023-11-15	92.99	94.57	92.74	93.93	20593054
2023-11-16	93.89	94.61	93.63	94.51	12923919
2023-11-17	94.75	95.38	93.92	94.15	12201304
2023-11-20	93.98	95.59	93.87	95.03	14114766
2023-11-21	94.73	94.96	93.96	94.45	7654843
2023-11-22	94.91	95.71	94.76	95.07	7330932
2023-11-24	94.90	96.51	94.90	96.06	5440468
2023-11-27	95.74	95.74	94.52	95.17	11049470
2023-11-28	95.00	95.14	92.45	92.50	18660305
2023-11-29	92.60	93.24	91.44	92.50	13857038
2023-11-30	93.55	93.86	92.20	92.69	13396699
2023-12-01	92.74	92.84	91.77	92.58	11898169
2023-12-04	91.90	92.41	91.61	92.01	12602805
2023-12-05	91.61	91.78	89.93	90.79	12356988
2023-12-06	91.11	92.55	90.62	91.50	10462040
2023-12-07	91.80	93.39	91.65	92.05	10264684
2023-12-08	92.06	93.54	92.06	92.82	9498155
2023-12-11	92.73	93.08	91.97	92.20	10810961
2023-12-12	92.12	92.20	90.86	91.07	13218428
2023-12-13	91.17	92.87	90.78	92.83	10173236
2023-12-14	93.21	94.83	93.21	93.94	12439334
2023-12-15	93.05	93.95	92.93	93.46	17551598
2023-12-18	92.70	93.71	92.70	92.86	9083570
2023-12-19	92.64	93.99	92.61	93.93	8803962
2023-12-20	93.24	94.27	91.25	91.27	13060571
2023-12-21	91.93	92.08	91.06	92.02	13037178
2023-12-22	91.62	92.24	90.75	91.02	9419816
2023-12-26	90.84	91.27	90.60	90.95	8086935
2023-12-27	90.91	90.94	90.04	90.38	11123508
2023-12-28	90.09	90.98	89.97	90.40	8479648
2023-12-29	90.12	90.60	89.86	90.29	9210954
2024-01-02	90.10	91.48	89.73	90.71	10587634
2024-01-03	90.23	92.08	90.00	91.65	11929768
2024-01-04	91.94	91.94	90.00	90.56	12087430
2024-01-05	90.41	91.32	90.36	90.90	9092069
2024-01-08	91.55	91.94	91.00	91.55	11103717
2024-01-09	91.05	91.10	89.60	89.67	11255050
2024-01-10	89.82	89.82	88.88	89.29	15091574
2024-01-11	89.39	89.78	88.69	89.45	9642176
2024-01-12	89.65	90.83	89.65	90.35	11919448
2024-01-16	90.29	93.09	89.46	93.05	16780869
2024-01-17	92.58	93.76	90.10	90.34	15735217
2024-01-18	90.66	92.51	90.41	92.21	12203197
2024-01-19	92.32	93.58	91.63	93.06	19790081
2024-01-22	92.87	95.23	92.87	95.08	15119379
2024-01-23	95.43	95.89	93.18	93.77	11559411
2024-01-24	94.42	95.25	93.26	93.50	10454904
2024-01-25	93.92	94.94	93.75	94.86	8661572
2024-01-26	95.00	95.53	94.70	95.36	7812755
2024-01-29	95.42	97.50	95.00	97.49	13422221
2024-01-30	96.52	97.54	96.01	96.94	9139614
2024-01-31	96.42	97.57	95.81	96.05	9592304
2024-02-01	96.37	97.93	95.90	97.06	8484801
2024-02-02	96.28	97.41	95.82	97.13	9321343
2024-02-05	96.70	97.37	96.49	96.65	11679341
2024-02-06	96.92	99.32	96.79	99.29	16498476
2024-02-07	97.39	99.28	96.64	99.14	28886282
2024-02-08	107.08	112.77	106.80	110.54	60558410
2024-02-09	109.60	110.15	107.69	108.39	21509086
2024-02-12	107.88	111.06	107.83	109.29	13423955
2024-02-13	108.28	110.65	108.21	110.46	14594483
2024-02-14	110.58	111.68	109.67	111.56	11405491
2024-02-15	111.08	112.92	111.08	112.45	9961907
2024-02-16	112.02	112.56	111.16	111.60	8782223
2024-02-20	110.85	111.13	109.35	109.44	9770911
2024-02-21	108.48	109.22	107.24	107.67	10454428
2024-02-22	107.99	108.49	107.41	107.64	9266195
2024-02-23	107.57	108.00	105.83	107.74	11723952
2024-02-26	107.52	108.76	107.38	107.68	8694150
2024-02-27	107.78	109.58	107.78	109.42	7594956
2024-02-28	108.78	111.04	108.66	110.80	10773048
2024-02-29	111.14	112.75	110.97	111.58	11658288
2024-03-01	111.44	112.15	111.03	111.95	7242396
2024-03-04	112.67	114.13	111.80	113.69	11558852
2024-03-05	113.61	115.19	112.27	112.87	14929579
2024-03-06	113.08	113.30	109.25	110.06	14743882
2024-03-07	110.70	111.08	109.20	110.18	8609290
2024-03-08	110.18	111.31	109.34	110.32	10009185
2024-03-11	110.09	112.91	110.03	112.31	8794307
2024-03-12	112.52	112.95	111.64	112.46	8084958
2024-03-13	112.74	114.13	112.44	112.50	7267902
2024-03-14	111.74	112.35	109.51	112.06	10520462
2024-03-15	111.60	112.96	111.40	111.95	15364181
2024-03-18	112.29	114.43	112.29	113.85	11820763
2024-03-19	113.41	115.17	113.24	114.51	10999744
2024-03-20	114.61	116.51	114.36	116.46	11699645
2024-03-21	116.99	117.36	115.86	116.70	10353545
2024-03-22	116.92	117.66	115.84	115.87	7144785
2024-03-25	116.97	119.41	116.87	119.36	12103553
2024-03-26	119.63	120.40	118.19	119.93	11870043
2024-03-27	120.96	122.03	120.02	120.98	10782835
2024-03-28	121.25	123.74	121.20	122.36	15367421
2024-04-01	122.06	122.40	120.78	121.53	8419727
2024-04-02	120.22	123.53	120.16	122.82	15517067
2024-04-03	122.27	123.69	118.38	118.98	22480435
2024-04-04	119.22	120.19	116.96	117.09	13815399
2024-04-05	116.60	118.86	116.30	118.38	9653915
2024-04-08	118.02	118.52	116.82	117.35	6266011
2024-04-09	117.38	118.51	116.89	117.97	7455367
2024-04-10	116.60	117.56	116.37	117.19	6746282
2024-04-11	117.59	118.28	116.37	117.15	6559411
2024-04-12	116.39	116.70	113.73	114.01	12155166
2024-04-15	114.88	115.55	112.77	112.95	9637095
2024-04-16	112.82	114.50	112.52	113.88	9291419
2024-04-17	114.00	114.21	112.89	112.94	7378993
2024-04-18	113.18	114.25	112.19	112.43	8235636
2024-04-19	111.72	112.72	111.08	112.61	9436023
2024-04-22	113.10	113.64	111.75	111.99	6901689
2024-04-23	112.83	114.24	112.80	113.71	6839318
2024-04-24	113.14	114.18	113.14	113.92	6157230
2024-04-25	111.22	112.89	110.39	112.77	8045906
2024-04-26	111.85	113.02	111.32	112.73	6304843
2024-04-29	113.04	113.88	110.34	112.08	7169209
2024-04-30	112.00	112.04	110.80	111.10	8156575
2024-05-01	111.29	111.99	110.21	110.48	6346109
2024-05-02	111.43	112.87	110.56	112.62	6799805
2024-05-03	113.54	114.11	112.80	113.66	7411112
2024-05-06	114.80	116.94	114.15	116.47	16303234
2024-05-07	107.25	107.88	104.21	105.39	55084617
2024-05-08	104.90	106.48	104.44	105.44	15238111
2024-05-09	104.62	106.13	104.39	105.80	15095970
2024-05-10	106.92	107.02	105.42	105.79	15884574
2024-05-13	105.59	106.64	105.59	105.83	9666409
2024-05-14	105.30	105.99	104.95	105.35	11278423
2024-05-15	105.62	105.88	101.39	102.77	20745621
2024-05-16	103.04	104.03	102.84	103.37	9476686
2024-05-17	103.63	103.82	103.04	103.25	7355999
2024-05-20	103.33	103.67	102.52	102.90	7667435
2024-05-21	102.99	103.70	102.72	103.01	7333306
2024-05-22	102.98	103.83	102.75	103.02	7190343
2024-05-23	102.98	103.01	100.27	100.66	10503993
2024-05-24	100.85	102.09	100.69	101.76	6451579
2024-05-28	101.36	102.86	100.95	102.44	7813094
2024-05-29	101.76	102.08	100.77	100.88	7376258
2024-05-30	101.14	102.07	100.97	101.70	7303708
2024-05-31	101.52	104.08	101.41	103.91	14735791
2024-06-03	104.17	104.22	102.48	102.77	6908604
2024-06-04	102.11	103.49	101.63	103.33	7269109
2024-06-05	103.00	103.08	101.03	101.50	10796877
2024-06-06	101.05	101.93	100.81	101.21	10294705
2024-06-07	100.86	102.27	100.55	101.54	6047828
2024-06-10	101.25	102.85	100.64	102.74	7633073
2024-06-11	102.64	102.88	100.74	100.87	9134218
2024-06-12	101.20	101.69	100.25	100.80	9041768
2024-06-13	100.61	101.07	99.61	100.09	10164570
2024-06-14	99.81	100.38	99.25	99.97	7087573
2024-06-17	100.98	101.92	100.62	101.52	10388986
2024-06-18	101.12	101.76	100.61	101.50	7044674
2024-06-20	100.57	101.94	100.38	101.84	7886934
2024-06-21	101.80	102.54	101.59	102.27	14144918
2024-06-24	102.25	103.08	101.91	101.98	7393608
2024-06-25	102.66	103.68	101.77	102.20	10343709
2024-06-26	101.90	102.37	101.43	102.18	10122311
2024-06-27	102.04	102.28	101.81	102.17	8365165
2024-06-28	102.02	102.58	98.38	99.29	21439416
2024-07-01	99.40	99.74	97.88	98.04	15298971
2024-07-02	97.94	97.99	96.95	97.99	13340320
2024-07-03	97.84	99.08	97.83	98.61	5029969
2024-07-05	98.31	98.31	97.58	97.54	8550759
2024-07-08	97.69	98.29	96.89	97.37	8167589
2024-07-09	97.47	97.53	96.15	97.05	9048576
2024-07-10	96.95	97.28	96.25	96.97	7761123
2024-07-11	97.01	97.58	96.30	96.60	7432590
2024-07-12	97.10	97.83	96.98	97.13	6465736
2024-07-15	97.33	97.49	96.60	96.87	7417699
2024-07-16	97.02	98.72	96.54	98.47	10755508
2024-07-17	98.30	98.61	96.53	97.31	9456087
2024-07-18	97.36	98.06	96.68	96.79	7529378
2024-07-19	96.82	96.82	95.44	95.74	9300963
2024-07-22	95.11	95.16	93.49	94.13	13377038
2024-07-23	90.70	91.69	89.83	90.94	22534730
2024-07-24	90.22	90.75	89.58	89.80	11768547
2024-07-25	90.08	90.50	89.21	89.21	10765285
2024-07-26	90.00	90.55	89.34	89.93	11301857
2024-07-29	90.39	92.55	90.19	92.14	13024847
2024-07-30	91.67	94.04	91.67	93.79	9896054
2024-07-31	93.79	94.84	93.64	93.69	10241834
2024-08-01	93.86	93.95	92.60	93.05	9263596
2024-08-02	92.16	92.20	89.00	89.57	15433552
2024-08-05	86.89	89.56	86.42	87.78	19103158
2024-08-06	88.23	91.91	87.96	89.97	21717509
2024-08-07	88.00	89.24	85.75	85.96	30581926
2024-08-08	85.15	86.33	83.91	85.96	21890474
2024-08-09	86.13	86.25	84.71	86.21	16008396
2024-08-12	85.86	86.38	85.48	85.95	11754596
2024-08-13	86.46	86.46	85.31	85.60	14615212
2024-08-14	86.01	86.54	85.56	86.30	9475119
2024-08-15	87.25	88.93	87.21	88.79	12400986
2024-08-16	88.96	89.67	88.34	89.30	10277743
2024-08-19	89.41	90.95	89.41	90.82	9723589
2024-08-20	90.39	90.67	89.31	89.74	8863436
2024-08-21	90.22	90.78	89.43	90.72	7637566
2024-08-22	90.99	91.38	89.70	89.92	7613030
2024-08-23	90.15	90.75	89.68	90.56	7369239