DUK Historical Prices

Summary

Key Stock Metrics

90.09

(March 1, 2024)

52-Week Low

121.25

(October 21, 2024)

52-Week High

143.22

(May 22, 2001)

All-Time High

112.43

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-27	59.06	59.06	58.31	59.06	88132
1993-04-28	59.06	59.06	58.31	58.69	67066
1993-04-29	58.69	58.88	58.31	58.69	96866
1993-04-30	58.88	59.06	58.69	58.88	47932
1993-05-03	58.69	59.06	58.50	58.88	71066
1993-05-04	58.69	59.44	58.69	59.25	70866
1993-05-05	59.25	59.63	59.25	59.44	62532
1993-05-06	59.44	59.81	59.44	59.44	49000
1993-05-07	59.44	59.81	59.44	59.44	80800
1993-05-10	58.50	59.06	57.75	57.75	522000
1993-05-11	57.94	58.50	57.75	58.31	507000
1993-05-12	58.13	58.31	57.94	58.31	53132
1993-05-13	57.56	57.56	56.44	57.19	140732
1993-05-14	57.19	57.38	56.44	56.44	121266
1993-05-17	56.63	56.63	55.88	56.06	108332
1993-05-18	56.25	56.25	55.69	56.25	122666
1993-05-19	56.06	57.00	55.69	57.00	224132
1993-05-20	57.19	57.56	57.19	57.38	221000
1993-05-21	57.38	57.56	56.63	57.00	108132
1993-05-24	57.19	57.19	56.63	56.81	123800
1993-05-25	57.00	57.56	56.44	57.56	230466
1993-05-26	57.38	58.88	57.38	58.88	92400
1993-05-27	58.69	58.88	57.94	58.50	70666
1993-05-28	58.13	58.50	57.75	58.50	68332
1993-06-01	58.50	59.44	58.31	59.25	44732
1993-06-02	58.88	59.25	58.88	59.25	47532
1993-06-03	58.69	58.88	58.31	58.69	79666
1993-06-04	58.50	58.50	57.94	58.50	88466
1993-06-07	58.69	58.69	58.13	58.69	65000
1993-06-08	58.50	58.69	57.94	58.13	53666
1993-06-09	58.31	58.69	58.13	58.69	81666
1993-06-10	58.69	59.25	58.50	59.25	84800
1993-06-11	59.25	59.81	59.25	59.63	91200
1993-06-14	59.44	59.63	59.44	59.44	80532
1993-06-15	59.44	59.63	59.06	59.06	154666
1993-06-16	59.25	59.63	59.06	59.63	69000
1993-06-17	59.81	59.81	59.25	59.44	121866
1993-06-18	59.44	59.63	58.88	58.88	294666
1993-06-21	59.06	59.25	58.69	59.25	92600
1993-06-22	59.25	59.25	58.69	59.06	112000
1993-06-23	59.06	59.25	58.88	58.88	117800
1993-06-24	59.06	59.63	58.88	59.63	111866
1993-06-25	59.63	59.63	59.44	59.63	48732
1993-06-28	59.63	60.19	59.63	60.19	279666
1993-06-29	60.00	60.19	59.44	59.63	112532
1993-06-30	59.63	60.00	59.44	59.81	81532
1993-07-01	60.00	60.19	59.81	59.81	69066
1993-07-02	59.81	60.19	59.81	60.00	70732
1993-07-06	60.19	60.75	59.81	60.75	121200
1993-07-07	61.13	61.13	60.38	60.75	132800
1993-07-08	60.38	61.50	60.19	61.31	97266
1993-07-09	61.31	61.69	61.31	61.69	93800
1993-07-12	61.88	62.06	61.69	61.88	94532
1993-07-13	62.06	62.63	61.88	62.25	117266
1993-07-14	62.06	62.63	62.06	62.63	112400
1993-07-15	62.44	62.81	62.44	62.81	62132
1993-07-16	62.81	63.00	62.63	63.00	106866
1993-07-19	63.00	63.75	62.81	63.56	70132
1993-07-20	63.56	63.56	62.81	63.56	97866
1993-07-21	63.56	63.75	63.19	63.75	131332
1993-07-22	63.75	63.94	62.81	63.00	201000
1993-07-23	63.00	63.56	63.00	63.19	109000
1993-07-26	63.38	63.56	63.00	63.56	61066
1993-07-27	63.19	63.38	63.19	63.38	80066
1993-07-28	63.19	63.75	63.19	63.38	142266
1993-07-29	63.75	63.94	63.56	63.94	54200
1993-07-30	64.31	64.31	63.56	63.75	152132
1993-08-02	63.75	63.94	63.38	63.75	53132
1993-08-03	63.56	63.94	63.56	63.94	88732
1993-08-04	63.75	63.94	63.75	63.75	81266
1993-08-05	63.94	64.13	63.75	64.13	86932
1993-08-06	64.13	64.13	63.75	63.94	84666
1993-08-09	63.00	63.75	63.00	63.19	142200
1993-08-10	62.81	63.38	62.81	63.00	248400
1993-08-11	63.00	63.56	63.00	63.38	955732
1993-08-12	63.38	63.56	63.00	63.19	718532
1993-08-13	63.00	63.19	63.00	63.19	82800
1993-08-16	63.19	63.38	63.00	63.00	90732
1993-08-17	62.81	63.00	62.63	63.00	79400
1993-08-18	63.19	63.19	63.00	63.00	60000
1993-08-19	63.00	63.19	62.63	63.00	72600
1993-08-20	63.00	63.19	63.00	63.19	128466
1993-08-23	63.19	63.38	63.00	63.19	87066
1993-08-24	63.19	63.56	63.00	63.56	140932
1993-08-25	63.56	63.75	63.38	63.38	86532
1993-08-26	63.56	64.13	63.19	63.38	113332
1993-08-27	63.19	63.38	62.63	63.00	109000
1993-08-30	63.19	63.38	63.00	63.38	68466
1993-08-31	63.38	63.56	63.00	63.56	141400
1993-09-01	63.38	63.94	63.38	63.94	76600
1993-09-02	63.75	64.13	63.75	63.94	77800
1993-09-03	63.75	64.88	63.75	64.31	113266
1993-09-07	64.31	64.88	63.94	64.69	92532
1993-09-08	64.69	65.44	64.50	65.25	176600
1993-09-09	64.88	65.25	64.88	65.06	101000
1993-09-10	65.25	65.63	65.25	65.63	144732
1993-09-13	65.81	66.75	65.81	66.56	93400
1993-09-14	66.38	66.56	66.19	66.38	99732
1993-09-15	66.19	67.31	66.00	67.31	130466
1993-09-16	67.13	67.13	66.56	66.75	92000
1993-09-17	65.25	66.75	65.25	66.75	391532
1993-09-20	66.56	66.94	66.19	66.19	95066
1993-09-21	66.19	66.38	65.63	66.00	58866
1993-09-22	66.00	66.00	65.63	65.63	95800
1993-09-23	66.00	66.19	65.63	66.00	92000
1993-09-24	66.00	66.38	65.81	65.81	71466
1993-09-27	66.19	66.75	65.81	66.19	85132
1993-09-28	66.19	66.38	65.63	65.63	80732
1993-09-29	65.63	65.81	65.25	65.25	61800
1993-09-30	64.88	65.06	64.69	65.06	70666
1993-10-01	64.88	65.63	64.88	65.44	59532
1993-10-04	65.44	65.81	65.25	65.44	82332
1993-10-05	65.44	65.44	64.31	64.50	112600
1993-10-06	65.06	65.06	64.50	64.88	104932
1993-10-07	65.06	65.06	63.56	63.75	40200
1993-10-08	64.13	64.69	64.13	64.50	120332
1993-10-11	64.50	64.88	64.31	64.50	25132
1993-10-12	64.50	64.50	63.19	64.13	135532
1993-10-13	63.94	64.31	63.75	64.13	65266
1993-10-14	64.13	64.88	63.94	64.31	167000
1993-10-15	65.06	65.81	64.69	64.88	123732
1993-10-18	64.88	65.06	64.13	65.06	69466
1993-10-19	64.69	65.63	64.69	65.44	148066
1993-10-20	65.44	65.63	65.25	65.63	95400
1993-10-21	65.63	65.63	64.50	64.88	106532
1993-10-22	65.44	65.44	63.38	63.75	144866
1993-10-25	63.94	64.31	63.75	64.13	59332
1993-10-26	64.13	64.88	63.94	64.88	186466
1993-10-27	64.88	65.06	64.69	64.88	88466
1993-10-28	64.88	66.00	64.88	65.81	179532
1993-10-29	65.63	66.00	65.44	65.63	69000
1993-11-01	65.25	65.25	64.69	65.25	67000
1993-11-02	64.88	64.88	63.56	63.56	107800
1993-11-03	63.94	63.94	60.38	60.75	207532
1993-11-04	61.13	61.69	60.19	60.19	189732
1993-11-05	59.06	60.75	58.50	60.38	260266
1993-11-08	60.19	60.19	59.63	60.00	196600
1993-11-09	60.75	61.13	60.00	60.38	389332
1993-11-10	60.94	61.50	60.56	61.31	171132
1993-11-11	61.31	61.50	60.00	60.00	64532
1993-11-12	60.38	60.94	60.19	60.75	151932
1993-11-15	60.94	60.94	59.81	60.38	62466
1993-11-16	60.38	62.81	60.38	62.63	227000
1993-11-17	63.00	63.56	62.63	62.81	172466
1993-11-18	63.00	63.00	62.44	62.63	108000
1993-11-19	62.81	62.81	62.25	62.63	160200
1993-11-22	62.63	62.63	62.06	62.63	147066
1993-11-23	62.63	63.75	62.44	63.19	130000
1993-11-24	63.38	63.56	63.00	63.19	52532
1993-11-26	63.56	63.94	63.38	63.94	36066
1993-11-29	63.75	64.31	63.75	64.31	185332
1993-11-30	63.94	63.94	63.00	63.00	249132
1993-12-01	63.00	63.19	61.50	61.69	265132
1993-12-02	61.88	62.25	61.69	62.25	51266
1993-12-03	62.25	62.25	61.69	62.06	65866
1993-12-06	62.25	62.81	62.25	62.63	230600
1993-12-07	62.44	63.00	62.44	63.00	56932
1993-12-08	62.81	62.81	62.06	62.06	80000
1993-12-09	62.06	62.63	62.06	62.25	162200
1993-12-10	62.44	62.44	61.88	62.06	106932
1993-12-13	62.06	62.63	61.88	62.63	87932
1993-12-14	62.44	62.63	62.06	62.25	228800
1993-12-15	62.06	62.81	61.88	62.44	71866
1993-12-16	62.81	63.19	62.63	63.00	150666
1993-12-17	63.00	63.38	62.63	63.38	377866
1993-12-20	63.19	63.56	63.00	63.56	130666
1993-12-21	63.56	63.94	63.19	63.94	207266
1993-12-22	64.13	65.25	63.75	65.25	144332
1993-12-23	65.06	65.44	64.88	65.25	88066
1993-12-27	65.44	66.00	65.25	66.00	102066
1993-12-28	65.81	66.00	65.63	65.63	93000
1993-12-29	65.81	65.81	64.50	65.06	194332
1993-12-30	64.69	65.25	64.50	65.25	54666
1993-12-31	65.25	65.44	63.56	63.56	91532
1994-01-03	63.56	64.13	63.19	63.75	151332
1994-01-04	63.75	64.31	63.38	64.13	108666
1994-01-05	64.13	64.31	63.38	63.75	83932
1994-01-06	63.75	63.75	62.63	62.63	103000
1994-01-07	62.81	63.56	62.25	63.56	85466
1994-01-10	63.19	64.50	63.19	63.94	112800
1994-01-11	63.94	63.94	62.81	63.19	60200
1994-01-12	63.19	64.13	62.81	63.94	79666
1994-01-13	63.56	63.56	63.19	63.56	142332
1994-01-14	63.38	63.38	63.19	63.38	92600
1994-01-17	63.00	63.00	62.25	62.44	66666
1994-01-18	62.81	62.81	62.25	62.25	139332
1994-01-19	62.44	62.63	61.88	62.25	62000
1994-01-20	62.06	62.63	61.88	62.63	56000
1994-01-21	62.63	62.63	62.06	62.44	105866
1994-01-24	62.06	62.25	60.94	61.31	102732
1994-01-25	60.94	61.31	60.56	60.94	127200
1994-01-26	61.13	62.06	61.13	62.06	110932
1994-01-27	61.88	63.94	61.88	63.75	254866
1994-01-28	64.13	64.31	63.38	63.56	138866
1994-01-31	63.56	63.75	63.00	63.00	119132
1994-02-01	63.00	63.19	61.88	62.63	151200
1994-02-02	63.00	63.00	62.06	62.63	113732
1994-02-03	62.63	62.63	61.88	61.88	279000
1994-02-04	62.06	62.06	60.38	60.56	149332
1994-02-07	58.88	60.56	58.88	60.38	198132
1994-02-08	60.19	60.75	59.63	59.81	326866
1994-02-09	59.81	60.56	59.81	60.19	336200
1994-02-10	60.00	60.19	59.06	59.06	101932
1994-02-11	59.44	59.81	59.25	59.44	67132
1994-02-14	59.25	59.63	58.88	59.25	101932
1994-02-15	59.25	60.00	59.25	59.44	116332
1994-02-16	59.63	59.63	57.75	58.69	125466
1994-02-17	59.06	59.25	56.63	57.75	224000
1994-02-18	58.13	58.50	56.81	56.81	229466
1994-02-22	57.19	58.31	57.00	57.94	169132
1994-02-23	58.31	58.31	56.06	57.38	175066
1994-02-24	57.38	57.94	56.44	57.00	179066
1994-02-25	57.19	57.56	56.81	56.81	135400
1994-02-28	57.19	57.94	57.00	57.94	164732
1994-03-01	57.94	58.50	57.56	57.75	98132
1994-03-02	57.38	57.94	57.00	57.94	124200
1994-03-03	57.75	58.13	57.38	58.13	242000
1994-03-04	57.94	59.63	57.94	58.69	153266
1994-03-07	58.88	59.25	58.50	58.69	103600
1994-03-08	58.88	59.06	58.69	58.69	175132
1994-03-09	58.69	58.69	57.94	57.94	145132
1994-03-10	58.13	58.13	56.63	56.81	156466
1994-03-11	57.19	57.75	56.63	57.56	101000
1994-03-14	57.38	57.56	57.19	57.19	94666
1994-03-15	57.00	57.38	56.44	56.44	155866
1994-03-16	56.63	57.56	56.44	57.56	93800
1994-03-17	57.75	57.75	57.00	57.38	105266
1994-03-18	56.81	57.00	56.44	56.63	415866
1994-03-21	56.44	56.63	56.06	56.63	62732
1994-03-22	56.44	57.38	56.44	57.00	96866
1994-03-23	56.81	57.00	56.63	56.63	102666
1994-03-24	56.63	57.00	56.25	56.44	100732
1994-03-25	56.44	56.63	55.88	56.25	258400
1994-03-28	56.25	56.81	55.50	56.81	132466
1994-03-29	56.44	56.63	55.31	55.31	159800
1994-03-30	54.75	54.94	54.56	54.56	2153866
1994-03-31	54.38	54.56	53.63	54.19	295666
1994-04-04	53.44	53.63	52.88	53.25	199532
1994-04-05	53.81	54.19	53.63	54.19	225932
1994-04-06	54.19	54.38	53.63	53.81	113666
1994-04-07	53.81	53.81	53.06	53.63	199800
1994-04-08	53.63	53.63	52.88	53.06	81532
1994-04-11	53.25	53.25	52.88	52.88	73732
1994-04-12	52.88	53.44	52.69	53.25	107732
1994-04-13	53.25	53.63	53.25	53.44	93266
1994-04-14	53.44	53.63	53.25	53.44	73600
1994-04-15	53.44	53.63	53.25	53.25	156800
1994-04-18	53.25	53.81	53.06	53.25	217800
1994-04-19	53.06	54.00	53.06	53.81	171532
1994-04-20	53.81	55.13	53.63	54.94	404732
1994-04-21	54.94	55.50	54.94	55.13	412932
1994-04-22	55.13	55.31	54.19	54.19	153532
1994-04-25	54.56	55.31	54.56	55.13	153332
1994-04-26	55.13	55.13	54.38	54.56	83866
1994-04-28	54.75	54.75	54.38	54.38	113932
1994-04-29	54.56	55.31	54.38	54.94	143466
1994-05-02	54.94	55.31	54.56	55.31	89000
1994-05-03	54.94	55.31	54.56	54.94	207066
1994-05-04	54.94	54.94	54.38	54.56	2091400
1994-05-05	54.56	54.94	54.38	54.56	232066
1994-05-06	54.19	54.38	53.06	53.44	168932
1994-05-09	52.50	52.50	50.63	51.00	424332
1994-05-10	51.19	51.56	50.44	51.00	753732
1994-05-11	50.81	51.00	49.31	50.44	263400
1994-05-12	50.63	51.00	50.25	50.44	216600
1994-05-13	51.00	51.94	50.81	51.94	356932
1994-05-16	52.31	52.50	51.38	51.75	133400
1994-05-17	51.56	52.88	51.38	52.13	255066
1994-05-18	52.69	53.63	52.50	53.25	379466
1994-05-19	53.63	53.81	53.25	53.81	239800
1994-05-20	53.63	53.81	53.44	53.44	220132
1994-05-23	53.44	53.63	53.25	53.44	158666
1994-05-24	53.44	54.19	53.44	53.63	190600
1994-05-25	53.81	54.19	53.63	54.00	151132
1994-05-26	54.38	54.56	53.81	54.19	1129000
1994-05-27	54.38	54.56	54.00	54.38	135000
1994-05-31	54.19	54.38	54.00	54.38	85532
1994-06-01	54.19	54.38	53.81	54.38	513800
1994-06-02	54.56	54.75	54.38	54.56	227066
1994-06-03	54.56	55.13	54.56	54.75	149400
1994-06-06	55.13	55.13	54.75	55.13	99066
1994-06-07	54.94	55.31	54.94	55.31	123532
1994-06-08	55.31	55.31	54.94	54.94	124200
1994-06-09	54.94	55.13	54.75	55.13	124000
1994-06-10	55.13	55.13	54.75	55.13	59666
1994-06-13	54.75	55.13	54.75	55.13	94600
1994-06-14	55.13	55.31	54.94	55.13	164732
1994-06-15	55.13	55.31	54.56	54.75	118200
1994-06-16	54.56	54.75	54.38	54.56	93800
1994-06-17	54.94	54.94	53.81	53.81	327466
1994-06-20	54.00	54.19	53.63	54.00	165866
1994-06-21	54.00	54.00	53.25	53.63	166466
1994-06-22	53.81	54.00	53.44	54.00	193332
1994-06-23	54.00	54.38	53.25	53.25	122866
1994-06-24	53.44	53.44	52.50	52.69	135000
1994-06-27	52.50	53.06	51.75	52.69	123000
1994-06-28	52.88	53.25	52.69	53.25	158932
1994-06-29	53.25	54.19	53.25	54.00	188800
1994-06-30	54.19	54.38	53.06	53.63	190666
1994-07-01	53.81	54.19	53.25	54.19	153332
1994-07-05	54.00	54.19	53.81	54.00	80466
1994-07-06	54.19	54.56	53.81	54.19	101400
1994-07-07	54.38	54.94	54.19	54.94	81066
1994-07-08	54.75	55.13	54.56	54.75	154532
1994-07-11	54.94	54.94	54.00	54.38	69732
1994-07-12	54.38	54.56	53.81	54.56	93066
1994-07-13	54.56	54.75	54.38	54.56	85800
1994-07-14	54.56	55.50	54.56	55.31	171932
1994-07-15	55.31	55.69	55.31	55.69	308666
1994-07-18	55.50	55.69	54.75	54.75	181732
1994-07-19	54.94	55.13	54.56	54.75	81532
1994-07-20	54.75	54.75	54.38	54.56	82932
1994-07-21	54.56	54.94	54.00	54.94	144266
1994-07-22	54.94	55.69	54.75	55.69	235066
1994-07-25	55.69	56.06	55.50	55.88	87266
1994-07-26	55.88	56.06	55.50	55.88	104200
1994-07-27	55.69	56.06	55.31	55.88	108800
1994-07-28	56.06	56.63	55.88	56.63	175800
1994-07-29	56.63	57.38	56.44	57.38	282932
1994-08-01	57.38	58.88	57.19	58.88	341600
1994-08-02	59.25	59.44	57.75	59.25	214866
1994-08-03	58.88	59.44	58.69	59.25	328066
1994-08-04	59.06	59.81	59.06	59.44	219200
1994-08-05	59.25	59.25	58.69	58.88	259200
1994-08-08	58.31	58.31	57.75	58.13	266932
1994-08-09	58.13	58.13	57.75	57.94	198600
1994-08-10	57.75	58.31	57.75	58.13	95532
1994-08-11	57.94	58.31	57.38	57.94	142000
1994-08-12	57.75	58.13	57.75	57.94	74400
1994-08-15	58.13	58.50	57.75	57.94	319732
1994-08-16	57.75	58.13	57.56	57.56	230666
1994-08-17	57.75	57.75	57.00	57.00	195400
1994-08-18	56.81	57.00	56.25	56.25	210532
1994-08-19	56.44	56.44	56.25	56.44	138466
1994-08-22	56.06	57.19	56.06	56.81	116666
1994-08-23	57.00	57.19	56.81	56.81	100532
1994-08-24	56.81	57.38	56.63	57.19	58400
1994-08-25	57.38	57.38	56.81	56.81	92866
1994-08-26	57.19	57.94	57.19	57.75	178532
1994-08-29	58.13	58.50	57.94	58.13	72266
1994-08-30	58.31	58.31	57.94	58.13	76466
1994-08-31	57.94	58.50	57.75	58.13	138800
1994-09-01	57.94	57.94	57.19	57.38	182132
1994-09-02	57.38	57.56	57.00	57.00	78000
1994-09-06	57.00	57.38	57.00	57.19	119732
1994-09-07	57.00	57.19	56.81	56.81	136466
1994-09-08	56.81	57.00	56.63	56.63	80800
1994-09-09	56.06	56.25	55.13	55.31	189866
1994-09-12	55.50	55.69	55.31	55.31	152066
1994-09-13	55.50	55.69	55.31	55.31	77466
1994-09-14	55.13	55.31	54.94	55.31	38666
1994-09-15	55.31	55.31	55.13	55.31	109732
1994-09-16	54.94	55.13	54.19	54.19	430400
1994-09-19	54.56	55.13	54.38	54.75	461466
1994-09-20	54.75	54.94	54.38	54.38	169466
1994-09-21	54.56	55.13	54.38	54.94	372400
1994-09-22	55.31	56.06	55.13	55.88	115266
1994-09-23	55.69	56.25	55.69	56.25	68866
1994-09-26	56.25	56.81	55.88	56.63	87332
1994-09-27	56.81	57.19	56.44	56.81	302466
1994-09-28	56.81	57.38	56.81	57.19	232600
1994-09-29	57.38	58.13	57.00	57.94	133466
1994-09-30	57.94	58.50	57.75	58.50	265600
1994-10-03	58.31	58.69	58.31	58.50	342666
1994-10-04	58.50	59.06	58.31	58.88	313532
1994-10-05	58.50	58.50	57.94	57.94	184332
1994-10-06	57.94	57.94	57.56	57.56	99132
1994-10-07	57.56	57.75	57.19	57.56	86866
1994-10-10	57.56	58.13	57.56	57.94	85466
1994-10-11	58.13	58.69	58.13	58.31	200732
1994-10-12	58.50	58.50	58.13	58.31	102466
1994-10-13	58.88	58.88	58.50	58.50	174332
1994-10-14	58.69	59.06	58.50	58.69	158266
1994-10-17	58.50	58.69	57.94	58.31	81066
1994-10-18	58.13	58.31	57.75	57.94	118066
1994-10-19	57.75	58.50	57.75	58.13	200066
1994-10-20	57.94	58.31	57.94	58.31	191000
1994-10-21	58.31	58.31	57.94	58.31	142066
1994-10-24	58.31	58.50	58.13	58.13	88000
1994-10-25	58.13	58.31	57.94	58.31	92466
1994-10-26	58.31	58.31	57.94	58.13	78932
1994-10-27	58.13	58.50	57.94	58.13	217066
1994-10-28	58.13	59.25	58.13	59.25	198266
1994-10-31	59.25	59.63	59.06	59.44	103400
1994-11-01	59.25	59.25	58.69	58.69	83266
1994-11-02	58.69	59.06	58.50	58.69	172932
1994-11-03	58.69	59.25	58.69	59.25	109600
1994-11-04	59.44	59.63	59.06	59.06	151000
1994-11-07	59.06	59.81	58.88	59.81	144200
1994-11-08	59.81	60.94	59.81	60.75	358800
1994-11-09	60.94	61.13	60.00	60.19	165600
1994-11-10	60.38	60.38	59.44	59.44	97066
1994-11-11	59.06	59.63	59.06	59.25	942332
1994-11-14	58.31	58.69	58.13	58.13	489732
1994-11-15	58.50	59.06	58.31	58.88	352866
1994-11-16	58.69	59.06	58.31	58.31	125932
1994-11-17	58.50	58.50	57.75	58.13	123732
1994-11-18	58.31	58.31	57.75	57.75	113000
1994-11-21	57.94	58.50	57.94	58.13	73800
1994-11-22	57.94	59.63	57.94	59.06	141532
1994-11-23	58.88	60.38	58.31	60.19	236532
1994-11-25	60.19	60.94	60.19	60.75	81732
1994-11-28	60.00	61.13	60.00	61.13	301066
1994-11-29	60.75	61.31	60.75	61.31	204666
1994-11-30	61.31	61.69	60.94	61.13	317066
1994-12-01	60.75	60.94	60.00	60.19	128266
1994-12-02	60.19	61.31	60.19	61.13	110666
1994-12-05	61.13	61.69	60.56	60.56	119800
1994-12-06	60.75	61.31	60.19	61.31	141400
1994-12-07	60.75	61.31	60.75	61.13	154466
1994-12-08	61.13	61.31	60.75	60.94	101732
1994-12-09	60.94	61.50	60.75	61.13	110732
1994-12-12	61.13	61.88	61.13	61.88	163532
1994-12-13	62.25	63.19	62.25	62.63	449532
1994-12-14	62.44	62.44	60.94	61.13	1062866
1994-12-15	60.94	60.94	58.88	59.25	715000
1994-12-16	57.75	58.69	57.56	58.31	817866
1994-12-19	58.50	59.06	58.31	58.88	125000
1994-12-20	58.69	59.06	58.13	58.13	200600
1994-12-21	58.31	58.50	57.75	57.94	351332
1994-12-22	58.13	58.13	57.75	57.75	171932
1994-12-23	57.75	58.13	57.56	57.56	182932
1994-12-27	57.75	57.94	57.38	57.56	60200
1994-12-28	57.38	57.75	57.19	57.56	73532
1994-12-29	57.38	57.75	57.38	57.38	115732
1994-12-30	57.56	57.56	57.00	57.19	83466
1995-01-03	57.19	57.38	57.00	57.38	66466
1995-01-04	57.19	57.56	57.00	57.56	107000
1995-01-05	57.56	57.94	57.38	57.56	119866
1995-01-06	57.56	57.94	57.56	57.75	83600
1995-01-09	57.56	57.75	57.19	57.38	104600
1995-01-10	57.56	58.13	57.38	57.56	240266
1995-01-11	57.75	58.13	57.38	57.75	121666
1995-01-12	57.75	57.94	57.56	57.94	63866
1995-01-13	58.31	58.50	57.94	57.94	221932
1995-01-16	57.94	58.69	57.75	58.31	320800
1995-01-17	58.31	58.88	58.13	58.88	207466
1995-01-18	59.06	59.44	58.88	59.25	165332
1995-01-19	59.06	59.25	58.88	59.06	152666
1995-01-20	59.25	59.63	59.06	59.44	248066
1995-01-23	59.25	59.81	59.06	59.81	99732
1995-01-24	59.81	60.00	59.44	59.44	96732
1995-01-25	59.25	59.63	58.69	59.44	107066
1995-01-26	59.25	59.81	59.25	59.63	65266
1995-01-27	60.00	60.56	60.00	60.19	127132
1995-01-30	59.81	60.19	59.81	60.00	79732
1995-01-31	60.19	60.75	60.00	60.56	86666
1995-02-01	60.94	60.94	59.81	60.19	159532
1995-02-02	60.00	60.56	60.00	60.38	111066
1995-02-03	60.94	61.13	60.38	60.56	257000
1995-02-06	60.38	60.38	59.63	59.63	579066
1995-02-07	59.81	59.81	59.44	59.81	136866
1995-02-08	59.81	59.81	59.44	59.44	170532
1995-02-09	59.44	59.63	58.88	59.06	126532
1995-02-10	59.25	59.25	58.13	58.88	451266
1995-02-13	58.31	58.69	57.75	58.13	178266
1995-02-14	58.50	58.69	58.13	58.50	92066
1995-02-15	58.50	59.06	58.31	58.50	164600
1995-02-16	58.69	58.69	58.31	58.50	148466
1995-02-17	58.69	59.06	58.31	58.31	180532
1995-02-21	58.50	58.88	58.50	58.69	157600
1995-02-22	58.88	59.44	58.69	59.44	205932
1995-02-23	60.19	60.19	59.06	59.06	271066
1995-02-24	59.25	59.25	58.69	59.06	138666
1995-02-27	58.88	59.06	58.69	58.69	66932
1995-02-28	59.06	59.06	58.31	58.88	105800
1995-03-01	58.69	58.69	57.94	58.13	153266
1995-03-02	58.31	58.31	57.19	57.38	161132
1995-03-03	57.38	57.56	57.00	57.56	73332
1995-03-06	57.56	57.56	56.81	57.38	107600
1995-03-07	57.19	57.56	56.06	56.63	214732
1995-03-08	56.81	57.19	56.63	56.81	184066
1995-03-09	56.81	57.00	56.63	57.00	91400
1995-03-10	57.19	58.13	57.00	58.13	105200
1995-03-13	58.13	58.13	57.75	58.13	179066
1995-03-14	58.31	58.50	57.94	58.31	170066
1995-03-15	58.31	58.50	57.94	58.13	149932
1995-03-16	58.31	58.69	58.13	58.50	106066
1995-03-17	58.69	58.69	58.31	58.69	272466
1995-03-20	58.50	58.69	57.94	57.94	169200
1995-03-21	57.94	57.94	57.00	57.38	188332
1995-03-22	57.38	57.56	57.00	57.38	199666
1995-03-23	57.19	57.38	56.81	57.19	176266
1995-03-24	57.00	57.75	57.00	57.56	268800
1995-03-27	58.13	58.31	57.75	58.13	95200
1995-03-28	57.94	58.13	57.38	57.75	51866
1995-03-29	57.56	58.13	57.00	57.38	203400
1995-03-30	57.75	57.75	57.19	57.19	162666
1995-03-31	57.19	57.75	56.44	57.38	153332
1995-04-03	57.38	58.13	57.38	57.75	104732
1995-04-04	58.13	59.06	57.75	58.69	203600
1995-04-05	58.31	59.06	58.31	59.06	102732
1995-04-06	59.25	59.63	59.06	59.25	163332
1995-04-07	59.44	59.81	59.25	59.81	110532
1995-04-10	59.81	59.81	59.44	59.63	135532
1995-04-11	59.63	59.63	59.25	59.44	115532
1995-04-12	59.44	59.44	58.88	59.06	104600
1995-04-13	59.06	59.25	58.88	59.25	115532
1995-04-17	59.63	59.81	58.13	58.50	188000
1995-04-18	58.88	58.88	58.13	58.69	154332
1995-04-19	58.88	59.06	58.13	59.06	105800
1995-04-20	59.44	59.44	58.88	58.88	123800
1995-04-21	59.25	59.25	58.50	58.50	117132
1995-04-24	58.50	59.25	58.31	59.25	109732
1995-04-25	58.88	59.63	58.88	59.44	306666
1995-04-26	59.25	59.81	59.25	59.44	52532
1995-04-27	59.25	59.44	59.06	59.44	59600
1995-04-28	59.63	59.63	58.88	59.25	149000
1995-05-01	59.25	59.44	58.88	59.25	102266
1995-05-02	59.25	59.44	59.06	59.44	74666
1995-05-03	59.81	60.19	59.63	60.00	98932
1995-05-04	60.00	60.38	59.81	60.19	146532
1995-05-05	60.38	60.38	60.00	60.38	744866
1995-05-08	59.44	60.19	59.44	60.19	583266
1995-05-09	60.19	60.94	60.19	60.75	99132
1995-05-10	61.13	61.13	60.19	60.75	101666
1995-05-11	60.56	60.56	60.00	60.00	68066
1995-05-12	60.00	60.19	59.63	60.00	84200
1995-05-15	60.38	60.56	60.00	60.56	94200
1995-05-16	60.56	61.31	60.56	61.31	75732
1995-05-17	61.31	61.31	60.38	60.56	73600
1995-05-18	60.56	60.56	60.00	60.00	64866
1995-05-19	59.81	60.00	59.63	59.81	132266
1995-05-22	60.00	60.75	59.81	60.19	103666
1995-05-23	60.19	60.38	59.06	60.19	183266
1995-05-24	60.56	60.94	59.81	60.19	140266
1995-05-25	60.56	61.31	60.38	61.31	162932
1995-05-26	61.69	62.06	61.50	61.88	212200
1995-05-30	61.88	62.25	61.69	61.69	178932
1995-05-31	61.88	62.63	61.69	62.63	228000
1995-06-01	62.63	62.81	62.25	62.63	174600
1995-06-02	63.00	63.75	62.63	62.63	167400
1995-06-05	62.81	63.00	62.63	62.81	100466
1995-06-06	62.81	62.81	62.06	62.63	147466
1995-06-07	62.44	62.44	60.94	61.88	143200
1995-06-08	61.50	61.69	60.75	60.94	126866
1995-06-09	60.94	60.94	59.81	60.00	135800
1995-06-12	60.56	61.31	60.56	61.31	201866
1995-06-13	62.44	62.81	62.25	62.63	267400
1995-06-14	62.44	62.63	61.50	62.06	125666
1995-06-15	62.06	62.06	61.50	61.69	285332
1995-06-16	61.88	62.06	61.50	62.06	290332
1995-06-19	62.44	62.44	62.06	62.06	135800
1995-06-20	62.25	62.25	61.69	61.69	131466
1995-06-21	61.69	61.88	61.50	61.69	225132
1995-06-22	62.06	64.13	61.88	63.56	416800
1995-06-23	63.56	63.56	62.44	62.63	95332
1995-06-26	62.81	62.81	62.44	62.63	138666
1995-06-27	62.44	63.19	62.44	62.81	159332
1995-06-28	63.00	63.94	63.00	63.94	130932
1995-06-29	63.75	63.94	63.00	63.00	126466
1995-06-30	63.19	63.38	62.25	62.25	161266
1995-07-03	61.88	62.06	61.69	61.69	34800
1995-07-05	61.88	62.44	61.88	62.06	136400
1995-07-06	62.06	62.81	61.50	62.63	155000
1995-07-07	62.63	62.81	61.50	61.50	165200
1995-07-10	61.88	62.25	61.69	62.25	283400
1995-07-11	62.25	62.44	61.88	62.06	106732
1995-07-12	62.06	62.44	61.88	62.25	131400
1995-07-13	62.25	62.44	62.06	62.44	95532
1995-07-14	62.06	62.25	61.69	62.25	130132
1995-07-17	62.06	62.25	60.94	61.50	344800
1995-07-18	61.50	62.06	61.31	62.06	152000
1995-07-19	61.88	62.44	60.94	61.69	263532
1995-07-20	62.25	62.44	61.69	62.06	221466
1995-07-21	62.06	62.06	61.13	61.31	343866
1995-07-24	61.31	61.88	61.31	61.31	292666
1995-07-25	61.50	62.06	60.94	62.06	169732
1995-07-26	62.06	62.25	61.88	61.88	195332
1995-07-27	62.06	62.25	61.88	62.06	99266
1995-07-28	62.25	62.25	61.69	61.69	86466
1995-07-31	61.69	62.25	61.69	62.25	181666
1995-08-01	62.25	62.25	61.31	61.50	182800
1995-08-02	61.50	62.06	61.13	61.69	158932
1995-08-03	61.31	61.50	61.13	61.50	110732
1995-08-04	61.69	62.25	61.50	62.06	96000
1995-08-07	61.88	62.25	61.69	62.06	56932
1995-08-08	62.06	62.25	61.88	62.06	162600
1995-08-09	61.88	62.06	61.50	61.69	140200
1995-08-10	61.88	61.88	61.31	61.50	54932
1995-08-11	61.50	61.50	60.75	60.75	76200
1995-08-14	60.94	61.69	60.75	61.69	162866
1995-08-15	61.31	61.50	60.94	61.13	617466
1995-08-16	60.19	60.94	60.00	60.94	162066
1995-08-17	60.94	60.94	60.38	60.94	147000
1995-08-18	60.94	61.13	60.56	61.13	202732
1995-08-21	61.31	61.50	60.75	60.94	113732
1995-08-22	60.94	61.13	60.75	61.13	196600
1995-08-23	61.13	61.31	60.94	61.13	188866
1995-08-24	61.13	61.13	60.38	60.38	119932
1995-08-25	60.38	61.50	60.38	61.31	230466
1995-08-28	61.31	61.50	60.94	61.13	66466
1995-08-29	61.13	61.31	60.94	61.13	103266
1995-08-30	61.13	61.31	60.94	60.94	293200
1995-08-31	61.13	61.31	60.75	60.94	118932
1995-09-01	61.13	61.13	60.75	60.94	67200
1995-09-05	61.13	61.13	60.75	60.94	190732
1995-09-06	60.75	61.13	60.75	60.94	248132
1995-09-07	60.94	60.94	60.75	60.94	65732
1995-09-08	61.31	61.31	60.94	61.13	79666
1995-09-11	61.13	61.31	60.94	61.13	150400
1995-09-12	61.31	61.50	61.31	61.50	57732
1995-09-13	61.50	61.69	61.31	61.50	144266
1995-09-14	61.69	62.44	61.50	62.44	352866
1995-09-15	62.63	62.63	61.69	62.06	509000
1995-09-18	62.06	62.25	61.88	62.25	157532
1995-09-19	62.25	62.63	62.06	62.44	136066
1995-09-20	62.25	62.63	62.25	62.63	67266
1995-09-21	62.44	63.00	62.44	63.00	281132
1995-09-22	62.63	63.56	62.63	63.56	205800
1995-09-25	63.56	63.56	63.00	63.56	67466
1995-09-26	63.56	64.31	63.56	63.94	152932
1995-09-27	63.56	64.31	63.56	64.13	152066
1995-09-28	64.31	65.63	64.13	65.63	202266
1995-09-29	65.63	65.63	65.06	65.06	130732
1995-10-02	65.06	65.44	65.06	65.25	86866
1995-10-03	65.06	66.00	65.06	66.00	209466
1995-10-04	65.81	66.38	65.81	66.19	71932
1995-10-05	66.19	66.19	65.63	65.81	80532
1995-10-06	65.25	65.63	65.06	65.63	108732
1995-10-09	65.63	66.00	65.25	65.63	99066
1995-10-10	65.63	66.56	65.44	66.19	250732
1995-10-11	66.19	66.56	66.00	66.56	107600
1995-10-12	66.56	66.94	66.38	66.38	115400
1995-10-13	66.75	66.94	65.44	65.44	158132
1995-10-16	65.25	65.44	64.69	65.06	342866
1995-10-17	65.25	65.25	64.88	64.88	73866
1995-10-18	64.88	65.81	64.88	65.44	111400
1995-10-19	65.63	66.75	65.44	66.56	94132
1995-10-20	66.56	67.13	66.38	67.13	176000
1995-10-23	66.75	66.94	66.00	66.19	109600
1995-10-24	66.56	67.50	65.63	67.13	152800
1995-10-25	67.31	68.25	66.75	68.06	326400
1995-10-26	67.88	68.44	67.88	67.88	143000
1995-10-27	67.69	67.88	66.75	67.88	276200
1995-10-30	67.88	67.88	67.31	67.69	132066
1995-10-31	67.50	67.69	67.13	67.13	82866
1995-11-01	67.13	67.88	66.94	67.31	109732
1995-11-02	67.50	67.69	67.31	67.69	53000
1995-11-03	67.31	67.69	67.31	67.50	60732
1995-11-06	67.69	67.69	66.94	66.94	82666
1995-11-07	66.94	66.94	66.19	66.56	70332
1995-11-08	66.75	67.13	66.75	67.13	59266
1995-11-09	66.94	67.13	66.38	66.38	71732
1995-11-10	66.19	66.56	66.00	66.56	58332
1995-11-13	66.56	66.56	66.19	66.56	79732
1995-11-14	66.19	66.56	65.81	66.19	647066
1995-11-15	65.25	66.19	65.25	66.19	80132
1995-11-16	66.56	66.94	66.19	66.94	166066
1995-11-17	67.13	67.13	66.38	66.56	120532
1995-11-20	66.56	66.94	66.38	66.94	160200
1995-11-21	66.56	67.88	66.56	67.88	164866
1995-11-22	67.88	67.88	67.13	67.13	64666
1995-11-24	67.50	67.50	66.56	66.75	33066
1995-11-27	66.94	67.69	66.75	67.69	110066
1995-11-28	67.69	68.06	67.13	67.88	78732
1995-11-29	67.88	68.25	67.69	68.25	61466
1995-11-30	68.25	68.44	67.31	67.31	170932
1995-12-01	67.31	68.25	67.31	68.06	115266
1995-12-04	68.44	69.56	68.44	69.56	101600
1995-12-05	69.38	69.75	69.19	69.56	104600
1995-12-06	69.75	70.31	69.38	69.75	101800
1995-12-07	69.75	69.75	69.19	69.38	104400
1995-12-08	69.56	69.94	68.81	69.19	147732
1995-12-11	69.00	69.75	69.00	69.56	72200
1995-12-12	69.56	69.75	69.38	69.75	53466
1995-12-13	69.75	69.94	69.38	69.38	227866
1995-12-14	69.38	69.75	69.38	69.38	174800
1995-12-15	69.56	70.13	69.38	69.56	522600
1995-12-18	69.19	70.13	68.63	70.13	163866
1995-12-19	70.13	71.81	69.94	71.06	241132
1995-12-20	71.25	71.25	70.69	70.88	118666
1995-12-21	71.25	71.63	70.88	71.25	64800
1995-12-22	71.25	71.63	70.88	70.88	77066
1995-12-26	71.06	71.25	70.88	70.88	22600
1995-12-27	71.25	71.25	70.88	71.06	30000
1995-12-28	70.88	71.63	70.88	71.25	273466
1995-12-29	71.25	71.25	70.88	71.06	69932
1996-01-02	70.69	71.81	70.69	71.63	170066
1996-01-03	71.44	71.81	71.44	71.63	83266
1996-01-04	71.63	71.81	70.88	71.06	238866
1996-01-05	70.88	71.63	70.69	71.44	110266
1996-01-08	71.44	71.81	71.44	71.81	34932
1996-01-09	71.81	72.00	71.44	71.77	129866
1996-01-10	71.44	71.81	71.06	71.06	197400
1996-01-11	71.25	71.81	71.06	71.81	194932
1996-01-12	71.63	71.63	70.88	71.06	97600
1996-01-15	71.06	71.44	71.06	71.06	38400
1996-01-16	71.44	71.81	71.25	71.81	91200
1996-01-17	71.81	72.00	71.63	72.00	210132
1996-01-18	71.81	72.19	71.25	72.00	199732
1996-01-19	71.63	71.81	71.25	71.25	230400
1996-01-22	71.06	71.44	70.88	70.88	148400
1996-01-23	70.88	71.63	70.31	71.44	143732
1996-01-24	72.38	73.88	72.19	72.94	762266
1996-01-25	72.75	73.13	72.56	72.56	230066
1996-01-26	72.56	73.50	72.56	73.50	179666
1996-01-29	73.31	74.44	73.31	74.44	102532
1996-01-30	74.63	74.81	74.25	74.25	126066
1996-01-31	74.44	74.81	73.88	74.63	104932
1996-02-01	74.81	74.81	74.25	74.63	200266
1996-02-02	75.00	75.00	73.50	73.50	129332
1996-02-05	73.69	74.63	73.69	74.63	164800
1996-02-06	74.44	75.94	74.25	75.94	181466
1996-02-07	75.94	76.69	75.75	76.69	245866
1996-02-08	76.69	77.06	76.31	77.06	130866
1996-02-09	77.06	77.81	76.69	77.06	225666
1996-02-12	77.44	78.75	77.44	78.56	224132
1996-02-13	78.56	79.50	78.38	78.94	471732
1996-02-14	78.00	78.00	76.88	76.88	298400
1996-02-15	76.88	77.63	76.50	77.25	264000
1996-02-16	77.06	77.06	76.69	76.69	195932
1996-02-20	76.31	76.31	74.81	75.00	134066
1996-02-21	75.00	75.75	75.00	75.19	451666
1996-02-22	75.19	75.56	74.63	75.00	243532
1996-02-23	75.38	75.75	74.81	75.00	188332
1996-02-26	74.63	75.00	73.69	74.81	209600
1996-02-27	74.63	76.31	74.44	75.94	340532
1996-02-28	75.56	76.13	74.44	74.44	339066
1996-02-29	73.88	75.00	73.13	73.31	208132
1996-03-01	73.88	73.88	73.13	73.88	243666
1996-03-04	73.88	75.00	73.69	74.44	125266
1996-03-05	74.06	74.63	73.88	74.44	115532
1996-03-06	74.44	74.81	74.06	74.44	145266
1996-03-07	74.25	75.19	74.06	75.00	154466
1996-03-08	73.50	74.25	71.81	72.19	317000
1996-03-11	71.44	72.75	70.69	72.38	259066
1996-03-12	71.63	71.81	70.69	71.63	206332
1996-03-13	72.75	73.31	72.75	72.75	226466
1996-03-14	72.94	73.31	72.38	73.13	233732
1996-03-15	73.13	73.31	72.38	72.38	335800
1996-03-18	72.75	73.69	72.75	73.50	249200
1996-03-19	73.88	73.88	73.13	73.69	221800
1996-03-20	73.88	75.19	73.88	75.19	235200
1996-03-21	75.19	75.19	74.81	75.19	136466
1996-03-22	75.56	75.56	75.00	75.38	137800
1996-03-25	75.75	77.06	75.75	77.06	337666
1996-03-26	76.69	76.69	76.13	76.31	111666
1996-03-27	76.50	76.50	76.13	76.50	163066
1996-03-28	75.94	76.13	75.75	75.75	76132
1996-03-29	76.13	76.13	75.56	75.75	122600
1996-04-01	75.75	76.13	75.56	76.13	73800
1996-04-02	76.31	76.31	75.56	75.75	154400
1996-04-03	75.38	75.56	75.19	75.19	126532
1996-04-04	75.00	75.19	74.25	74.25	114000
1996-04-08	72.38	72.56	71.25	72.00	266732
1996-04-09	72.00	72.56	71.63	72.19	215800
1996-04-10	72.00	72.19	71.06	71.25	180600
1996-04-11	71.25	71.25	69.94	71.06	211000
1996-04-12	71.44	72.00	71.25	71.63	121732
1996-04-15	72.00	72.56	71.81	72.56	140332
1996-04-16	72.19	72.75	72.19	72.56	99332
1996-04-17	72.00	72.56	72.00	72.56	94866
1996-04-18	72.19	72.75	72.19	72.56	102466
1996-04-19	72.56	72.75	71.44	71.63	128600
1996-04-22	71.81	72.19	70.69	70.69	157532
1996-04-23	70.69	71.06	70.13	70.31	277266
1996-04-24	70.50	70.50	69.75	70.38	663532
1996-04-25	69.75	70.13	69.56	69.75	249800
1996-04-26	70.50	70.69	69.94	69.94	165600
1996-04-29	69.75	69.94	69.38	69.94	150132
1996-04-30	69.75	70.50	69.75	70.50	92332
1996-05-01	70.50	71.25	70.31	71.25	125200
1996-05-02	70.50	71.06	70.50	70.50	169400
1996-05-03	70.69	70.69	68.81	69.38	193000
1996-05-06	69.56	69.56	68.63	69.38	215400
1996-05-07	69.94	70.31	69.56	69.94	159400
1996-05-08	69.38	71.44	69.19	71.25	238866
1996-05-09	71.06	71.81	71.06	71.63	175666
1996-05-10	72.19	72.38	71.25	72.38	196332
1996-05-13	72.56	73.50	72.38	73.31	106800
1996-05-14	73.88	74.81	73.88	74.44	394800
1996-05-15	73.50	73.69	73.31	73.50	389600
1996-05-16	73.13	73.31	72.19	72.56	257600
1996-05-17	72.75	73.13	72.75	72.75	131332
1996-05-20	73.13	73.31	73.13	73.31	97332
1996-05-21	73.13	73.88	73.13	73.13	255200
1996-05-22	73.31	74.25	72.75	73.88	170200
1996-05-23	74.25	75.00	73.88	73.88	295466
1996-05-24	74.06	74.81	74.06	74.63	99800
1996-05-28	74.81	74.81	74.06	74.25	160132
1996-05-29	74.44	74.44	73.69	73.88	100666
1996-05-30	73.50	73.88	73.13	73.50	443266
1996-05-31	73.13	73.31	72.38	72.38	181200
1996-06-03	72.00	72.38	71.81	72.00	148000
1996-06-04	72.19	72.94	72.19	72.56	189266
1996-06-05	72.75	73.31	72.19	73.31	147200
1996-06-06	73.69	74.25	73.50	73.50	160066
1996-06-07	72.38	72.94	72.00	72.94	184332
1996-06-10	72.94	73.13	72.00	72.38	121132
1996-06-11	72.56	73.13	72.38	72.56	105932
1996-06-12	72.75	72.94	72.19	72.38	165200
1996-06-13	72.19	73.13	72.00	72.94	122200
1996-06-14	73.13	73.50	72.94	73.50	448800
1996-06-17	73.50	73.69	72.75	72.94	86400
1996-06-18	73.31	73.50	73.13	73.13	78866
1996-06-19	72.94	73.50	72.75	73.31	113532
1996-06-20	73.50	73.88	72.19	73.50	126932
1996-06-21	74.25	74.81	74.06	74.81	331200
1996-06-24	75.00	75.38	74.81	74.81	131532
1996-06-25	75.19	75.56	74.81	75.56	111666
1996-06-26	75.56	75.75	75.00	75.19	124866
1996-06-27	75.00	76.13	74.63	75.56	356466
1996-06-28	75.56	77.25	75.38	76.88	198600
1996-07-01	77.06	77.06	76.31	76.69	124932
1996-07-02	76.69	76.88	75.56	75.75	125200
1996-07-03	75.56	76.13	75.56	76.13	67666
1996-07-05	75.00	75.00	73.13	73.31	159400
1996-07-08	73.50	74.25	73.31	74.06	279000
1996-07-09	74.25	75.00	74.25	74.63	89532
1996-07-10	74.81	75.38	74.63	75.38	201200
1996-07-11	75.56	75.56	75.00	75.19	233732
1996-07-12	75.00	75.75	74.81	75.19	126666
1996-07-15	75.19	75.56	75.00	75.19	207400
1996-07-16	75.00	75.56	72.94	74.81	352266
1996-07-17	74.81	75.19	73.50	73.88	183732
1996-07-18	74.06	74.25	73.31	74.25	317266
1996-07-19	74.25	74.25	72.94	73.13	275332
1996-07-22	72.94	73.31	72.75	72.94	178466
1996-07-23	72.94	73.31	72.75	72.75	119866
1996-07-24	72.75	73.13	72.00	72.38	284866
1996-07-25	72.56	72.56	72.00	72.00	177332
1996-07-26	72.00	72.00	71.63	72.00	129266
1996-07-29	71.63	71.81	71.25	71.63	179532
1996-07-30	71.81	72.00	71.25	71.81	74066
1996-07-31	71.81	72.38	71.63	71.81	92000
1996-08-01	71.81	74.06	71.81	73.31	247066
1996-08-02	73.88	74.81	73.69	74.81	122866
1996-08-05	74.44	74.63	73.13	73.31	115932
1996-08-06	73.13	74.06	73.13	73.69	202932
1996-08-07	73.88	74.06	73.31	73.31	88532
1996-08-08	73.31	73.69	72.94	72.94	59800
1996-08-09	73.13	73.31	72.75	73.13	57800
1996-08-12	73.13	73.31	72.75	73.13	66066
1996-08-13	73.13	73.13	72.38	72.75	620132
1996-08-14	71.63	72.19	71.63	71.81	224600
1996-08-15	71.44	71.63	71.06	71.06	251800
1996-08-16	71.25	73.50	71.25	72.00	134600
1996-08-19	71.63	72.00	71.44	71.63	69066
1996-08-20	71.63	71.81	71.63	71.63	59732
1996-08-21	71.63	72.19	71.25	72.19	65666
1996-08-22	72.19	72.56	72.00	72.00	93532
1996-08-23	71.81	72.19	71.44	71.63	184466
1996-08-26	71.63	71.81	71.25	71.63	130800
1996-08-27	71.63	71.81	71.44	71.63	98932
1996-08-28	71.44	71.81	71.25	71.44	61932
1996-08-29	71.25	71.44	70.31	70.50	240266
1996-08-30	70.13	70.31	69.94	70.13	112800
1996-09-03	69.94	69.94	69.56	69.75	151132
1996-09-04	69.94	69.94	69.00	69.38	156266
1996-09-05	69.00	69.56	68.81	69.19	187466
1996-09-06	69.19	70.13	68.63	69.38	95400
1996-09-09	69.56	70.88	69.19	69.75	169532
1996-09-10	69.94	70.31	69.38	70.13	173066
1996-09-11	69.75	70.31	69.75	69.94	180000
1996-09-12	70.31	70.88	70.13	70.69	82000
1996-09-13	71.44	71.81	71.25	71.81	150666
1996-09-16	71.81	72.38	71.63	72.19	145732
1996-09-17	72.19	72.38	71.63	72.19	315332
1996-09-18	71.81	72.00	71.06	71.25	106732
1996-09-19	71.06	71.25	70.50	70.69	118000
1996-09-20	70.88	71.25	70.31	70.31	258732
1996-09-23	70.13	70.50	69.94	70.50	97332
1996-09-24	70.50	71.25	70.31	70.50	125932
1996-09-25	70.69	71.25	70.69	70.88	122000
1996-09-26	70.69	71.06	70.50	70.50	162732
1996-09-27	70.50	70.88	70.13	70.31	129600
1996-09-30	70.50	70.69	69.94	69.94	101332
1996-10-01	69.94	70.50	69.94	70.13	132532
1996-10-02	70.31	70.50	70.13	70.31	86332
1996-10-03	70.31	70.50	70.13	70.13	57666
1996-10-04	70.50	71.81	70.50	71.81	124532
1996-10-07	72.19	72.38	71.63	72.00	75266
1996-10-08	71.81	72.19	71.63	72.00	45132
1996-10-09	72.19	72.19	71.06	71.44	129532
1996-10-10	71.25	71.25	70.69	70.88	51466
1996-10-11	71.25	72.00	71.06	71.63	71066
1996-10-14	71.44	71.63	71.25	71.25	34332
1996-10-15	71.63	71.63	70.31	70.50	104600
1996-10-16	70.31	70.69	69.94	70.69	164666
1996-10-17	71.06	71.25	70.13	70.31	109866
1996-10-18	69.94	70.31	69.56	70.13	149066
1996-10-21	70.13	70.69	70.13	70.69	177532
1996-10-22	70.50	71.06	70.31	70.88	85066
1996-10-23	70.88	70.88	69.94	70.88	134066
1996-10-24	70.69	70.88	70.13	70.88	349666
1996-10-25	70.50	70.88	70.50	70.88	90866
1996-10-28	70.88	71.44	70.50	71.06	244466
1996-10-29	71.25	72.75	71.06	72.75	435666
1996-10-30	73.13	73.13	72.56	72.75	178000
1996-10-31	72.56	73.31	72.56	73.31	152266
1996-11-01	73.50	73.50	72.56	72.75	120400
1996-11-04	72.75	72.75	72.00	72.75	463666
1996-11-05	73.13	73.31	72.75	72.75	240000
1996-11-06	72.75	73.31	72.56	73.31	252600
1996-11-07	72.94	73.69	72.94	73.31	161532
1996-11-08	73.31	73.69	72.75	73.31	70332
1996-11-11	72.94	73.69	72.94	73.50	150400
1996-11-12	73.50	73.50	72.94	73.50	288466
1996-11-13	72.19	73.13	71.81	71.81	450866
1996-11-14	71.81	72.19	71.06	72.19	322732
1996-11-15	72.19	72.19	71.25	71.44	243066
1996-11-18	71.25	71.44	70.50	70.69	150200
1996-11-19	71.06	71.25	70.88	70.88	176466
1996-11-20	70.88	71.81	70.13	71.81	479600
1996-11-21	71.81	72.19	71.44	72.19	139332
1996-11-22	72.38	72.56	71.25	71.81	185732
1996-11-25	70.13	70.31	69.00	69.19	1576400
1996-11-26	69.19	70.13	69.00	69.94	1701932
1996-11-27	69.56	69.75	69.19	69.38	388000
1996-11-29	69.38	69.75	69.38	69.56	718466
1996-12-02	69.75	69.94	69.19	69.75	1197332
1996-12-03	69.94	69.94	68.44	68.63	595866
1996-12-04	68.25	68.25	67.13	67.50	928666
1996-12-05	67.50	67.50	66.75	66.75	530732
1996-12-06	66.38	66.56	65.63	66.19	312866
1996-12-09	66.38	66.56	66.00	66.38	366332
1996-12-10	66.38	66.56	66.19	66.38	291932
1996-12-11	66.19	66.38	65.63	65.81	330666
1996-12-12	65.81	66.00	65.06	65.25	797600
1996-12-13	65.06	66.94	65.06	66.94	1309532
1996-12-16	66.94	67.31	66.75	67.13	957666
1996-12-17	67.13	67.78	66.94	67.31	567932
1996-12-18	68.25	68.44	67.69	67.69	608600
1996-12-19	67.88	69.38	67.69	69.38	443600
1996-12-20	72.00	72.00	68.25	68.25	756932
1996-12-23	68.25	68.44	67.69	68.06	583532
1996-12-24	68.06	68.44	67.88	68.44	109466
1996-12-26	68.25	68.63	68.25	68.63	138132
1996-12-27	68.81	69.75	68.44	69.75	221666
1996-12-30	69.94	69.94	69.56	69.75	345866
1996-12-31	69.75	69.75	69.38	69.38	270800
1997-01-02	69.56	69.56	68.25	68.44	249132
1997-01-03	68.63	68.63	68.06	68.44	400932
1997-01-06	68.44	68.44	67.50	67.69	721532
1997-01-07	67.50	68.44	67.31	68.44	269400
1997-01-08	68.63	68.63	67.69	68.06	322132
1997-01-09	68.25	68.63	67.88	68.44	426000
1997-01-10	67.69	68.06	67.50	67.88	394600
1997-01-13	67.88	68.25	67.50	68.25	914866
1997-01-14	68.63	68.81	68.25	68.81	600532
1997-01-15	68.81	69.56	68.63	69.38	427200
1997-01-16	69.38	69.56	69.00	69.38	578266
1997-01-17	69.38	70.31	69.38	70.31	446200
1997-01-20	70.50	70.50	69.94	70.31	274466
1997-01-21	70.13	70.69	69.94	70.31	577266
1997-01-22	70.31	70.88	70.13	70.88	759932
1997-01-23	71.25	72.00	71.06	71.63	506132
1997-01-24	71.63	71.63	71.06	71.44	590200
1997-01-27	71.25	71.44	70.69	71.06	740600
1997-01-28	71.25	71.63	70.50	70.88	1181400
1997-01-29	70.88	71.06	70.50	70.69	321332
1997-01-30	70.69	71.06	70.50	70.88	432400
1997-01-31	70.88	70.88	70.31	70.31	270600
1997-02-03	70.31	70.50	69.75	69.94	98600
1997-02-04	69.94	69.94	69.19	69.56	456400
1997-02-05	69.56	69.56	68.44	68.81	271400
1997-02-06	68.63	68.63	67.69	67.88	800332
1997-02-07	68.25	68.25	67.50	68.06	708466
1997-02-10	68.06	68.25	67.88	68.25	364532
1997-02-11	68.25	68.81	68.06	68.63	850066
1997-02-12	68.06	68.63	67.83	68.63	568866
1997-02-13	68.63	69.56	68.63	69.38	724732
1997-02-14	69.38	69.38	68.25	69.00	536066
1997-02-18	69.00	69.19	68.44	68.63	284332
1997-02-19	68.63	69.00	68.25	68.81	299200
1997-02-20	68.63	68.81	68.25	68.44	340066
1997-02-21	68.44	68.63	68.06	68.25	421066
1997-02-24	68.06	68.63	67.88	68.25	398332
1997-02-25	68.06	68.06	67.50	67.88	623400
1997-02-26	67.69	67.88	66.56	66.75	659266
1997-02-27	66.56	66.94	66.38	66.56	484532
1997-02-28	66.19	67.13	66.19	66.38	494532
1997-03-03	66.00	66.56	65.81	66.38	617132
1997-03-04	66.38	66.75	66.19	66.56	484066
1997-03-05	66.56	67.13	66.56	66.75	616532
1997-03-06	66.75	66.94	66.00	66.56	574600
1997-03-07	66.56	66.94	66.38	66.94	570666
1997-03-10	66.94	67.50	66.75	67.50	325266
1997-03-11	67.31	67.50	66.00	66.19	355400
1997-03-12	66.00	66.38	65.44	65.81	389800
1997-03-13	65.44	65.63	65.06	65.25	348600
1997-03-14	65.25	66.19	65.25	66.19	382266
1997-03-17	66.00	66.19	65.44	66.19	244000
1997-03-18	66.56	66.75	66.00	66.19	494400
1997-03-19	66.19	66.19	65.44	66.00	276666
1997-03-20	66.00	66.19	65.44	65.81	459132
1997-03-21	65.81	66.00	65.63	65.81	448932
1997-03-24	66.00	66.00	65.81	66.00	470732
1997-03-25	66.19	67.31	66.19	66.56	543332
1997-03-26	66.94	67.13	66.56	66.94	451532
1997-03-27	67.13	67.13	66.56	66.56	558800
1997-03-31	66.56	66.75	65.81	66.19	350200
1997-04-01	66.19	66.56	65.81	66.56	973400
1997-04-02	66.19	67.13	66.19	66.56	345866
1997-04-03	66.38	66.56	66.00	66.38	308266
1997-04-04	65.81	66.19	65.63	65.81	151066
1997-04-07	66.00	66.19	65.63	66.00	170000
1997-04-08	65.81	66.00	65.25	65.44	462000
1997-04-09	65.63	65.63	65.06	65.25	478400
1997-04-10	65.06	65.44	65.06	65.44	577666
1997-04-11	64.69	64.69	64.13	64.50	327532
1997-04-14	64.31	64.50	63.56	63.56	468200
1997-04-15	63.75	63.94	63.00	63.19	431000
1997-04-16	63.19	64.31	62.81	64.31	803866
1997-04-17	64.13	65.25	64.13	64.69	605732
1997-04-18	64.88	65.25	64.88	64.88	277866
1997-04-21	65.25	65.25	63.94	64.31	281132
1997-04-22	64.13	64.50	63.38	64.13	219200
1997-04-23	64.31	65.25	64.31	64.88	433266
1997-04-24	64.88	65.25	63.94	64.13	322200
1997-04-25	64.13	64.13	63.00	63.19	277000
1997-04-28	63.00	64.69	63.00	64.50	453932
1997-04-29	65.44	65.63	64.88	65.44	553732
1997-04-30	65.44	65.81	64.88	65.81	429066
1997-05-01	66.00	66.19	65.63	66.19	389200
1997-05-02	66.38	67.50	66.19	67.50	283066
1997-05-05	67.69	69.38	67.31	69.00	444332
1997-05-06	69.19	69.19	68.25	68.44	521400
1997-05-07	68.44	68.63	67.31	67.50	375332
1997-05-08	67.50	68.25	67.50	67.69	432266
1997-05-09	68.25	68.63	67.50	68.44	479332
1997-05-12	68.63	70.13	68.63	69.00	334666
1997-05-13	69.00	69.19	68.06	68.25	970866
1997-05-14	67.69	68.06	67.13	67.50	709332
1997-05-15	67.50	67.69	67.13	67.69	759400
1997-05-16	67.50	67.69	66.75	67.13	725800
1997-05-19	67.13	67.50	67.13	67.31	213266
1997-05-20	66.94	67.50	66.56	67.50	229800
1997-05-21	67.50	67.69	66.38	67.50	253000
1997-05-22	67.50	67.50	66.75	67.13	643066
1997-05-23	67.31	67.50	66.75	66.94	455932
1997-05-27	66.38	67.13	66.19	66.75	263266
1997-05-28	66.56	66.84	66.38	66.75	548200
1997-05-29	66.75	66.75	66.38	66.56	494066
1997-05-30	66.38	67.69	66.38	67.69	812000
1997-06-02	67.88	67.88	67.31	67.69	510866
1997-06-03	67.50	68.06	67.50	67.69	240266
1997-06-04	67.50	67.69	67.31	67.31	203732
1997-06-05	67.50	67.88	67.50	67.69	369732
1997-06-06	67.50	68.06	67.50	67.88	360200
1997-06-09	67.88	68.06	67.31	67.50	516866
1997-06-10	67.69	67.88	67.13	67.13	384732
1997-06-11	67.31	67.69	67.13	67.50	515000
1997-06-12	67.88	68.81	67.69	68.81	1676066
1997-06-13	68.81	69.38	68.81	69.00	497732
1997-06-16	69.19	69.38	69.00	69.19	494466
1997-06-17	69.19	71.06	68.63	70.50	1026066
1997-06-18	70.31	70.50	69.94	70.13	1019800
1997-06-19	70.31	72.00	70.31	71.81	872332
1997-06-20	72.00	72.00	71.63	72.00	764600
1997-06-23	71.81	72.00	70.13	70.13	785400
1997-06-24	70.50	70.78	70.31	70.59	666866
1997-06-25	70.78	70.78	69.38	69.75	503066
1997-06-26	69.94	70.31	69.19	69.75	529266
1997-06-27	69.56	70.50	69.56	70.22	488132
1997-06-30	70.22	72.00	69.84	71.91	892400
1997-07-01	72.28	72.38	71.44	71.53	583866
1997-07-02	71.81	72.47	71.44	72.38	371600
1997-07-03	72.75	73.31	72.66	72.94	386800
1997-07-07	73.13	73.78	72.09	72.38	545132
1997-07-08	72.75	73.22	72.56	73.03	499400
1997-07-09	73.03	73.31	71.81	72.19	604132
1997-07-10	72.09	73.13	72.09	72.84	753932
1997-07-11	73.03	73.59	72.84	72.94	273600
1997-07-14	72.56	73.50	72.56	73.13	425732
1997-07-15	73.41	73.88	72.84	73.88	602200
1997-07-16	74.16	75.09	74.06	75.00	716932
1997-07-17	75.00	75.09	74.25	74.44	736000
1997-07-18	74.34	74.34	73.22	73.59	592532
1997-07-21	73.31	73.41	72.66	73.22	441600
1997-07-22	73.03	74.25	72.94	74.06	600332
1997-07-23	74.16	74.16	73.41	73.69	450000
1997-07-24	73.50	73.59	72.38	72.94	443000
1997-07-25	73.13	73.69	73.13	73.41	479732
1997-07-28	73.41	74.16	73.13	73.88	737266
1997-07-29	73.97	74.81	73.97	74.53	648200
1997-07-30	74.34	74.91	74.34	74.53	703132
1997-07-31	74.81	76.22	74.72	76.03	617466
1997-08-01	76.03	76.78	75.47	76.69	943732
1997-08-04	76.69	76.78	74.63	75.09	916066
1997-08-05	75.00	75.56	74.81	75.00	254266
1997-08-06	74.91	75.84	74.72	75.56	778000
1997-08-07	75.19	75.75	74.91	74.91	247800
1997-08-08	73.97	74.53	73.31	73.88	501600
1997-08-11	73.69	75.00	73.69	74.81	422732
1997-08-12	74.53	75.00	74.53	74.91	988466
1997-08-13	74.16	74.44	73.03	73.13	655600
1997-08-14	73.22	73.69	72.56	73.13	462866
1997-08-15	72.75	72.94	72.19	72.19	399200
1997-08-18	72.38	73.13	72.00	73.13	426866
1997-08-19	73.50	74.25	73.50	74.06	558466
1997-08-20	73.88	74.25	73.78	74.25	472000
1997-08-21	74.06	74.16	73.78	73.88	570000
1997-08-22	73.59	73.78	72.94	73.78	521200
1997-08-25	73.97	74.81	73.69	74.81	501666
1997-08-26	74.72	74.91	73.97	74.06	342200
1997-08-27	73.69	73.88	73.13	73.50	383200
1997-08-28	73.22	74.16	72.38	73.50	363200
1997-08-29	73.22	73.59	72.66	72.66	323732
1997-09-02	72.66	73.88	72.56	73.88	634200
1997-09-03	74.25	75.00	73.41	74.44	364600
1997-09-04	74.25	74.81	74.16	74.81	390066
1997-09-05	74.63	74.91	73.97	74.81	468866
1997-09-08	74.81	75.00	74.06	74.06	341866
1997-09-09	73.78	74.63	73.78	74.44	302066
1997-09-10	74.44	74.72	74.06	74.06	190400
1997-09-11	73.69	73.97	73.13	73.97	275532
1997-09-12	73.97	75.19	73.69	75.19	398400
1997-09-15	75.19	75.75	74.53	74.91	261000
1997-09-16	75.56	76.41	74.63	75.00	847200
1997-09-17	75.56	75.75	74.72	74.81	467800
1997-09-18	75.00	75.66	74.63	74.81	286932
1997-09-19	74.44	75.28	74.16	75.00	539132
1997-09-22	74.91	76.13	74.81	75.09	264000
1997-09-23	75.38	75.75	74.63	74.91	311200
1997-09-24	74.91	76.22	74.81	75.09	371800
1997-09-25	75.00	75.75	74.44	75.09	518800
1997-09-26	75.00	75.75	74.91	75.28	340866
1997-09-29	75.56	75.56	74.91	75.19	274066
1997-09-30	75.09	75.38	74.16	74.16	371466
1997-10-01	74.25	75.28	74.16	75.00	356200
1997-10-02	74.91	76.31	74.81	75.94	269400
1997-10-03	76.97	76.97	74.81	75.28	370332
1997-10-06	75.94	75.94	75.38	75.47	198400
1997-10-07	75.56	76.03	75.28	75.56	425866
1997-10-08	75.66	75.66	73.97	74.25	344866
1997-10-09	73.50	74.44	73.13	74.25	396400
1997-10-10	73.97	74.16	73.50	73.78	255400
1997-10-13	73.88	73.97	73.13	73.31	203000
1997-10-14	73.41	75.00	73.41	74.34	464666
1997-10-15	73.88	73.92	73.22	73.41	645266
1997-10-16	73.22	74.25	73.03	73.59	463466
1997-10-17	72.84	73.50	72.75	73.31	327332
1997-10-20	73.50	74.81	73.22	74.72	306266
1997-10-21	74.25	74.72	73.97	74.44	460532
1997-10-22	74.34	74.44	73.03	73.97	603400
1997-10-23	73.59	73.69	72.19	72.47	283400
1997-10-24	72.94	73.13	72.09	72.47	220332
1997-10-27	72.19	72.66	68.63	68.63	421732
1997-10-28	67.88	72.19	66.84	71.25	1417000
1997-10-29	71.34	72.75	71.25	72.66	816466
1997-10-30	72.38	73.22	72.00	72.94	496400
1997-10-31	73.13	73.31	72.00	72.75	500866
1997-11-03	73.13	73.41	72.75	73.41	287000
1997-11-04	73.22	73.41	72.38	72.66	405800
1997-11-05	72.47	72.47	71.44	72.28	538332
1997-11-06	72.00	72.09	71.25	71.81	406600
1997-11-07	70.59	71.81	70.59	71.81	542532
1997-11-10	72.19	72.38	71.72	72.28	586600
1997-11-11	73.13	73.88	72.56	73.69	370066
1997-11-12	72.75	74.53	72.75	73.31	426532
1997-11-13	73.69	74.06	73.31	73.50	273400
1997-11-14	73.88	74.44	73.13	73.97	302066
1997-11-17	74.25	75.75	73.88	75.47	764266
1997-11-18	75.28	75.56	74.72	75.19	344066
1997-11-19	75.00	76.22	74.81	76.03	725132
1997-11-20	76.13	78.19	76.13	77.63	1486800
1997-11-21	77.34	77.72	76.50	77.72	636066
1997-11-24	77.53	78.09	77.16	77.34	430932
1997-11-25	77.53	78.47	77.25	78.19	530600
1997-11-26	78.56	79.88	78.38	78.66	534666
1997-11-28	78.28	78.75	78.00	78.00	116066
1997-12-01	78.38	80.06	78.28	78.94	480000
1997-12-02	78.94	79.03	77.81	78.19	243266
1997-12-03	78.19	78.38	77.16	77.91	277266
1997-12-04	78.19	78.19	76.59	76.88	293200
1997-12-05	76.78	77.53	76.59	77.25	288400
1997-12-08	77.25	78.19	76.97	77.91	224866
1997-12-09	77.91	78.28	77.16	77.72	311066
1997-12-10	77.34	77.72	76.69	77.06	1109532
1997-12-11	77.25	77.44	76.50	77.06	435000
1997-12-12	77.44	78.75	77.25	78.75	363000
1997-12-15	79.13	81.28	78.75	81.00	424266
1997-12-16	81.00	81.19	79.50	79.97	455600
1997-12-17	79.97	80.44	79.41	80.16	273200
1997-12-18	80.16	80.91	79.97	80.72	363400
1997-12-19	80.34	81.56	79.31	81.09	472000
1997-12-22	80.72	83.72	80.72	83.34	400866
1997-12-23	83.44	84.28	82.31	83.34	267866
1997-12-24	82.78	83.25	82.59	82.97	144600
1997-12-26	82.88	83.25	82.69	82.97	100800
1997-12-29	83.25	84.38	82.88	84.28	227866
1997-12-30	84.66	84.84	83.25	83.63	409266
1997-12-31	83.44	83.44	82.88	83.06	219400
1998-01-02	83.25	83.44	81.94	82.88	285866
1998-01-05	82.88	83.53	80.81	81.38	1066932
1998-01-06	80.81	81.66	80.34	81.47	417066
1998-01-07	81.47	81.94	81.09	81.84	412866
1998-01-08	81.66	83.91	81.47	83.81	766732
1998-01-09	83.81	83.91	83.44	83.72	431466
1998-01-12	83.72	84.00	82.78	83.63	550266
1998-01-13	83.63	83.63	82.31	83.16	584332
1998-01-14	83.25	83.25	82.50	83.16	523332
1998-01-15	82.69	82.69	81.56	81.75	663066
1998-01-16	81.75	83.44	80.53	80.81	538400
1998-01-20	79.88	80.53	79.88	80.16	1041200
1998-01-21	79.78	81.00	79.69	80.91	424732
1998-01-22	81.19	81.66	80.72	81.19	484600
1998-01-23	81.28	81.75	79.88	80.81	310400
1998-01-26	81.19	81.47	80.34	81.09	241666
1998-01-27	81.66	81.94	81.38	81.38	563200
1998-01-28	81.75	81.94	80.91	81.28	389800
1998-01-29	81.47	82.31	81.09	81.84	509466
1998-01-30	81.66	82.22	81.19	81.28	461400
1998-02-02	81.00	82.03	81.00	81.84	505400
1998-02-03	81.56	81.84	81.47	81.84	201132
1998-02-04	81.56	82.03	80.81	81.84	633866
1998-02-05	81.75	82.13	81.38	82.03	703132
1998-02-06	81.84	82.97	81.84	82.97	500732
1998-02-09	83.25	84.00	82.97	83.34	444000
1998-02-10	84.38	84.75	83.53	83.72	455866
1998-02-11	82.69	82.78	81.47	81.84	458600
1998-02-12	81.19	82.31	80.81	82.22	381266
1998-02-13	82.03	82.03	81.38	81.94	273332
1998-02-17	82.31	83.25	81.94	82.88	342000
1998-02-18	82.97	82.97	81.94	82.31	447600
1998-02-19	82.31	82.31	81.38	81.38	490800
1998-02-20	81.75	83.25	81.09	82.97	702600
1998-02-23	82.97	83.06	81.94	82.22	228866
1998-02-24	82.31	82.41	81.47	82.03	294466
1998-02-25	82.22	83.06	82.13	82.41	221466
1998-02-26	82.59	83.25	82.50	83.25	415000
1998-02-27	83.06	83.34	82.50	83.34	312132
1998-03-02	83.25	83.63	82.88	83.63	232866
1998-03-03	83.16	83.63	83.16	83.44	297400
1998-03-04	83.53	84.38	83.25	84.28	308932
1998-03-05	84.00	84.00	83.16	83.63	244666
1998-03-06	83.72	84.66	83.72	84.66	305266
1998-03-09	84.38	85.22	84.19	85.13	360800
1998-03-10	85.31	86.72	85.13	86.16	284132
1998-03-11	85.88	86.34	85.22	85.97	528400
1998-03-12	85.97	86.34	85.31	86.06	487400
1998-03-13	85.88	86.34	85.50	85.97	385932
1998-03-16	86.34	87.00	86.25	86.81	279866
1998-03-17	87.00	88.31	86.44	88.31	432000
1998-03-18	88.13	89.72	88.13	89.44	383666
1998-03-19	89.53	89.91	88.69	89.91	284532
1998-03-20	90.09	91.13	89.91	90.56	731532
1998-03-23	90.66	90.94	90.19	90.84	272400
1998-03-24	90.47	91.41	90.47	90.94	231066
1998-03-25	90.84	91.22	89.91	90.00	432000
1998-03-26	89.81	89.81	88.88	88.88	381932
1998-03-27	88.97	89.16	88.22	88.41	355200
1998-03-30	88.13	88.78	87.84	88.03	284466
1998-03-31	87.94	89.81	87.94	89.34	593332
1998-04-01	89.06	89.06	88.13	88.78	299400
1998-04-02	88.78	90.38	88.69	90.00	308932
1998-04-03	90.56	90.56	89.81	90.19	396600
1998-04-06	90.56	90.56	89.63	89.91	367266
1998-04-07	89.63	90.19	88.78	89.16	369800
1998-04-08	89.25	89.25	88.13	88.13	348066
1998-04-09	88.88	89.63	88.78	89.63	449732
1998-04-13	89.25	89.25	87.56	87.94	376200
1998-04-14	88.31	89.72	88.22	89.63	572466
1998-04-15	89.25	89.25	88.31	88.69	333932
1998-04-16	88.69	88.69	87.84	88.41	415266
1998-04-17	88.41	89.44	88.22	89.34	591866
1998-04-20	88.88	88.88	87.38	87.94	238132
1998-04-21	87.94	88.13	87.38	87.66	419600
1998-04-22	87.66	87.84	87.19	87.28	281332
1998-04-23	87.00	87.00	85.69	85.69	244666
1998-04-24	85.50	86.16	84.47	85.50	557800
1998-04-27	84.19	85.50	83.72	84.56	265266
1998-04-28	84.75	85.03	84.28	84.94	284066
1998-04-29	84.94	85.50	84.94	85.03	303800
1998-04-30	85.41	87.19	85.41	86.81	308866
1998-05-01	87.00	87.00	85.03	85.78	320666
1998-05-04	86.81	87.75	86.81	87.28	548066
1998-05-05	87.28	87.28	86.81	87.00	241532
1998-05-06	87.00	87.19	85.78	85.78	361466
1998-05-07	85.69	85.88	85.31	85.41	204266
1998-05-08	85.50	85.88	85.41	85.69	241332
1998-05-11	85.59	85.88	84.47	84.56	249666
1998-05-12	84.19	85.69	84.09	85.59	920600
1998-05-13	84.75	85.13	83.63	83.63	244400
1998-05-14	83.81	83.81	83.16	83.34	226000
1998-05-15	83.44	84.09	83.16	83.44	373532
1998-05-18	83.63	84.00	83.53	83.72	326066
1998-05-19	83.72	83.81	82.59	82.69	341466
1998-05-20	82.69	83.44	82.59	83.44	324200
1998-05-21	83.53	83.72	82.69	82.88	265000
1998-05-22	83.16	84.00	83.06	83.53	219400
1998-05-26	83.81	83.81	83.06	83.06	304800
1998-05-27	82.88	83.16	82.50	82.88	415066
1998-05-28	83.25	84.38	82.88	84.28	269400
1998-05-29	84.38	86.81	84.38	86.44	593000
1998-06-01	86.63	89.63	86.53	89.53	535400
1998-06-02	89.53	89.81	88.03	88.03	325332
1998-06-03	88.31	89.63	88.13	88.41	440400
1998-06-04	88.31	88.88	87.66	88.13	276666
1998-06-05	88.03	88.97	87.84	88.88	154800
1998-06-08	89.25	89.44	88.31	88.31	207800
1998-06-09	88.88	89.81	88.78	89.63	345266
1998-06-10	89.63	91.59	89.63	91.22	484066
1998-06-11	91.78	94.13	91.59	93.00	858600
1998-06-12	92.63	93.09	91.69	92.81	530600
1998-06-15	92.91	94.59	92.44	93.84	521800
1998-06-16	93.47	93.56	91.88	92.06	907332
1998-06-17	91.69	91.78	90.28	90.56	707800
1998-06-18	90.19	91.50	90.19	90.56	462466
1998-06-19	90.00	90.28	89.34	89.34	465732
1998-06-22	89.53	90.84	88.50	88.50	845132
1998-06-23	90.00	90.00	88.69	89.06	572932
1998-06-24	88.97	89.72	88.50	89.63	396866
1998-06-25	90.00	90.09	87.84	88.22	338466
1998-06-26	88.31	89.16	87.84	88.97	558932
1998-06-29	89.53	90.28	89.44	89.44	704400
1998-06-30	89.72	89.81	88.78	88.88	447466
1998-07-01	89.06	89.44	88.69	89.16	361600
1998-07-02	89.06	89.53	88.59	89.06	341066
1998-07-06	89.16	89.25	88.59	88.78	354532
1998-07-07	88.88	88.88	87.94	88.03	197600
1998-07-08	88.03	88.13	87.56	87.56	434400
1998-07-09	87.56	87.94	86.91	87.00	366732
1998-07-10	86.81	88.13	86.72	87.84	534400
1998-07-13	88.13	88.22	86.81	87.19	544400
1998-07-14	87.28	87.94	87.19	87.28	367600
1998-07-15	87.28	87.28	86.25	86.91	334866
1998-07-16	86.34	86.53	85.88	86.06	468332
1998-07-17	86.25	86.25	85.69	85.97	333066
1998-07-20	85.88	86.16	85.59	85.59	219466
1998-07-21	85.78	86.72	85.50	86.53	491532
1998-07-22	87.19	87.84	87.00	87.00	405200
1998-07-23	87.38	87.56	86.81	87.09	368600
1998-07-24	87.28	87.38	86.91	87.09	353000
1998-07-27	86.81	87.94	86.81	87.94	468066
1998-07-28	87.75	87.94	86.06	87.28	657066
1998-07-29	87.38	87.75	86.63	86.63	340866
1998-07-30	86.72	87.09	86.44	86.91	411666
1998-07-31	86.81	87.19	85.31	85.69	649800
1998-08-03	85.69	87.28	84.94	87.28	609132
1998-08-04	87.28	87.94	85.88	86.72	472066
1998-08-05	86.63	87.28	85.69	86.63	1220200
1998-08-06	86.16	86.91	85.88	86.53	266332
1998-08-07	86.53	87.94	86.06	87.19	695600
1998-08-10	87.56	87.75	86.25	87.28	499532
1998-08-11	88.13	88.13	86.81	87.66	521132
1998-08-12	87.00	89.63	87.00	89.16	601400
1998-08-13	88.97	89.63	87.84	88.69	469200
1998-08-14	88.41	89.34	88.03	88.50	371932
1998-08-17	87.94	90.19	87.94	90.00	636332
1998-08-18	89.91	90.19	89.63	89.91	510932
1998-08-19	89.81	90.19	89.44	90.00	740266
1998-08-20	90.00	90.38	89.63	90.19	680332
1998-08-21	90.38	92.72	89.81	92.16	723266
1998-08-24	92.44	93.19	92.06	93.19	409400
1998-08-25	93.38	94.31	91.78	92.25	349332
1998-08-26	92.25	93.75	92.16	92.81	644666
1998-08-27	92.81	94.31	91.88	93.00	964600
1998-08-28	93.00	94.69	92.16	94.69	1431866
1998-08-31	94.50	96.47	93.47	93.56	1243866
1998-09-01	93.00	93.75	90.38	93.00	1052266
1998-09-02	93.09	93.09	89.72	89.91	769132
1998-09-03	89.53	91.41	89.44	90.75	486800
1998-09-04	90.84	91.69	89.81	90.47	774466
1998-09-08	90.75	93.94	89.53	93.56	632266
1998-09-09	93.84	95.53	92.81	95.53	751266
1998-09-10	95.06	95.53	94.31	94.50	630932
1998-09-11	94.41	96.56	94.31	96.56	681200
1998-09-14	96.75	97.13	95.81	96.09	659666
1998-09-15	96.19	99.00	96.09	98.34	680932
1998-09-16	98.25	98.25	96.56	97.50	878200
1998-09-17	97.31	97.31	95.53	95.91	628332
1998-09-18	95.91	96.75	95.72	96.09	826200
1998-09-21	96.00	96.38	94.97	95.81	432732
1998-09-22	96.00	96.28	95.25	96.00	455932
1998-09-23	96.94	97.13	96.28	97.13	580066
1998-09-24	96.75	96.75	94.31	95.06	446400
1998-09-25	95.16	97.50	94.69	95.16	1191066
1998-09-28	95.34	95.72	94.78	94.97	466466
1998-09-29	95.06	97.50	94.97	97.41	991732
1998-09-30	97.41	99.38	97.13	99.28	1199732
1998-10-01	99.28	100.50	98.63	99.94	775200
1998-10-02	100.03	102.94	100.03	100.69	1925532
1998-10-05	101.16	103.88	100.78	102.94	1283732
1998-10-06	102.75	103.41	102.00	102.94	1276666
1998-10-07	103.69	105.28	102.38	103.88	1355866
1998-10-08	103.31	106.50	103.13	106.03	1430466
1998-10-09	105.19	105.19	101.44	101.63	1119732
1998-10-12	101.06	101.06	95.81	96.66	1129666
1998-10-13	98.16	99.75	97.03	99.66	805332
1998-10-14	101.44	103.50	101.16	101.34	705600
1998-10-15	101.06	102.84	99.47	101.34	648132
1998-10-16	102.19	102.19	97.97	99.09	658132
1998-10-19	99.00	99.56	97.69	97.69	346332
1998-10-20	98.63	98.91	95.91	96.00	708932
1998-10-21	96.38	96.94	94.22	95.91	728200
1998-10-22	96.00	97.31	95.81	96.75	613200
1998-10-23	97.13	97.31	95.34	95.91	445732
1998-10-26	94.50	95.25	93.84	94.41	452466
1998-10-27	94.69	94.69	93.66	94.59	430000
1998-10-28	94.69	95.72	93.94	94.97	550332
1998-10-29	95.25	95.63	93.75	94.59	515400
1998-10-30	95.06	97.22	94.69	97.03	543932
1998-11-02	97.03	97.50	95.63	97.31	901200
1998-11-03	96.94	96.94	95.25	95.44	1055600
1998-11-04	95.81	96.75	93.94	94.13	897132
1998-11-05	93.94	94.31	92.53	92.81	848800
1998-11-06	92.81	94.03	92.53	93.56	472932
1998-11-09	93.75	93.84	92.91	93.19	1078666
1998-11-10	93.28	94.88	93.19	93.94	869200
1998-11-11	94.31	94.31	92.63	93.38	423866
1998-11-12	93.75	93.75	92.72	93.47	536932
1998-11-13	94.31	95.25	93.66	94.22	464932
1998-11-16	94.22	95.63	94.22	94.97	417866
1998-11-17	94.78	95.63	94.41	94.50	434866
1998-11-18	94.88	94.88	93.84	94.13	418466
1998-11-19	94.31	94.88	93.00	94.03	335066
1998-11-20	95.06	95.34	94.03	95.34	511266
1998-11-23	94.88	94.97	93.75	94.50	489732
1998-11-24	94.59	95.44	94.13	94.69	672132
1998-11-25	96.00	96.38	95.25	95.91	613800
1998-11-27	95.63	95.81	94.97	94.97	109066
1998-11-30	94.50	95.34	93.66	93.84	828266
1998-12-01	94.13	94.41	93.66	93.75	2002266
1998-12-02	93.47	93.56	91.69	92.06	1282266
1998-12-03	91.13	91.41	89.72	90.38	1195932
1998-12-04	90.47	91.13	90.19	91.13	1128800
1998-12-07	91.13	91.13	89.91	90.19	637532
1998-12-08	90.56	91.69	90.00	90.84	1722532
1998-12-09	91.22	91.22	89.72	90.09	1071600
1998-12-10	90.00	90.47	89.63	90.28	946532
1998-12-11	91.88	92.06	90.66	91.78	714466
1998-12-14	91.69	93.28	91.59	92.44	548332
1998-12-15	92.25	92.81	91.59	92.63	625400
1998-12-16	92.81	93.38	91.88	93.00	542666
1998-12-17	93.38	94.69	93.28	94.69	486600
1998-12-18	94.31	96.47	94.13	96.28	808800
1998-12-21	96.28	96.28	95.53	96.00	555800
1998-12-22	95.44	95.63	94.88	95.16	641866
1998-12-23	95.16	96.09	94.88	96.09	583532
1998-12-24	95.81	96.84	95.72	96.19	516732
1998-12-28	96.19	96.66	95.81	96.38	397932
1998-12-29	96.38	96.56	95.72	96.28	356732
1998-12-30	96.38	96.66	96.09	96.38	319132
1998-12-31	96.38	96.75	96.00	96.09	237000
1999-01-04	96.09	97.97	96.00	96.84	552132
1999-01-05	96.56	97.22	96.09	96.47	1175332
1999-01-06	96.38	97.13	96.38	97.03	784466
1999-01-07	96.84	97.31	96.38	97.03	616132
1999-01-08	97.03	97.22	95.44	96.00	1261200
1999-01-11	95.44	95.72	94.13	94.69	586400
1999-01-12	94.69	95.53	94.59	95.06	674532
1999-01-13	94.97	97.13	94.97	95.72	551800
1999-01-14	95.53	95.53	93.56	95.25	503332
1999-01-15	96.00	96.00	95.53	95.81	808332
1999-01-19	95.44	95.53	94.22	95.16	409132
1999-01-20	95.16	95.44	94.88	95.44	650800
1999-01-21	95.44	96.00	95.06	95.34	578800
1999-01-22	95.16	95.44	94.50	95.25	332466
1999-01-25	94.69	95.63	94.69	95.16	427932
1999-01-26	95.06	95.16	93.94	94.22	743932
1999-01-27	94.31	94.50	92.63	92.63	279266
1999-01-28	92.91	93.28	91.88	92.91	320666
1999-01-29	92.53	92.91	89.63	92.72	802732
1999-02-01	92.72	92.81	90.28	91.50	417932
1999-02-02	90.00	90.75	88.69	89.16	1401600
1999-02-03	88.88	89.44	87.56	87.84	1223600
1999-02-04	87.84	87.84	86.44	86.44	755000
1999-02-05	86.25	89.44	86.25	88.59	917066
1999-02-08	88.88	90.19	88.31	90.19	697466
1999-02-09	90.38	90.47	89.63	89.91	473466
1999-02-10	89.91	90.38	89.63	90.09	704532
1999-02-11	90.09	90.09	88.78	89.25	914332
1999-02-12	88.50	88.69	86.44	86.81	700666
1999-02-16	86.44	87.56	86.44	87.56	484732
1999-02-17	87.19	90.00	87.09	88.97	550132
1999-02-18	88.88	90.66	88.78	90.00	668800
1999-02-19	89.44	89.63	88.50	88.88	476332
1999-02-22	88.50	89.34	87.94	88.50	523932
1999-02-23	88.03	88.69	87.00	87.00	598332
1999-02-24	87.00	88.13	86.63	86.72	398000
1999-02-25	86.81	87.47	85.13	85.78	408800
1999-02-26	85.78	86.16	84.47	85.31	332132
1999-03-01	85.31	85.59	84.28	85.41	649000
1999-03-02	85.50	86.53	85.22	85.88	456600
1999-03-03	85.88	86.06	85.31	86.06	502000
1999-03-04	86.06	87.94	85.59	87.75	392532
1999-03-05	88.88	89.72	88.31	88.50	395332
1999-03-08	88.50	88.69	86.63	87.84	456066
1999-03-09	87.09	87.47	84.84	84.84	569066
1999-03-10	85.22	86.91	85.22	85.50	504066
1999-03-11	85.50	88.97	85.41	88.69	808532
1999-03-12	89.06	90.75	88.97	90.38	811666
1999-03-15	89.44	90.09	88.97	89.16	288400
1999-03-16	88.97	89.06	88.22	88.59	464800
1999-03-17	88.69	88.69	87.94	88.22	394200
1999-03-18	87.84	89.16	87.75	88.22	340332
1999-03-19	87.00	87.94	86.63	86.81	623466
1999-03-22	86.72	87.38	85.69	85.88	368600
1999-03-23	85.78	86.91	85.13	85.41	561200
1999-03-24	85.69	87.00	85.50	86.81	925066
1999-03-25	87.00	87.38	86.44	87.00	464932
1999-03-26	86.81	87.00	85.69	86.34	394532
1999-03-29	86.72	87.00	85.13	85.22	542866
1999-03-30	84.75	84.84	82.41	83.44	578132
1999-03-31	83.44	84.28	81.19	82.22	654200
1999-04-01	82.50	84.75	82.13	83.53	719932
1999-04-05	84.75	84.94	83.63	83.91	437466
1999-04-06	83.91	84.00	81.94	82.50	362000
1999-04-07	82.31	82.69	81.09	81.75	599332
1999-04-08	81.75	83.81	81.66	82.78	915000
1999-04-09	81.75	82.50	81.38	81.66	571466
1999-04-12	81.47	82.50	81.38	81.94	613332
1999-04-13	81.75	81.84	80.06	80.25	976066
1999-04-14	80.44	80.81	77.91	78.19	594400
1999-04-15	79.50	81.19	79.13	80.72	741800
1999-04-16	81.28	81.75	79.50	80.44	884266
1999-04-19	80.44	81.84	80.44	80.63	1151132
1999-04-20	81.00	82.97	80.63	82.22	1635666
1999-04-21	81.38	81.75	80.25	81.00	1098132
1999-04-22	82.50	82.69	80.63	81.38	833466
1999-04-23	81.38	81.38	80.06	80.06	501732
1999-04-26	80.16	80.44	79.50	79.50	734466
1999-04-27	81.00	81.75	80.53	81.19	1069132
1999-04-28	81.19	83.44	81.19	82.88	1172600
1999-04-29	83.63	84.75	82.88	83.81	1501666
1999-04-30	84.00	84.19	83.06	84.00	945132
1999-05-03	83.81	84.94	83.81	84.75	540332
1999-05-04	84.56	84.56	82.59	82.69	413600
1999-05-05	82.50	82.69	81.94	82.41	632600
1999-05-06	82.03	83.63	82.03	83.53	659132
1999-05-07	83.25	83.53	82.22	82.41	1161600
1999-05-10	82.41	82.50	81.94	82.31	491132
1999-05-11	82.31	83.06	82.22	82.88	1078666
1999-05-12	81.94	82.22	81.00	81.19	1168932
1999-05-13	81.56	84.00	81.47	83.53	1010666
1999-05-14	82.31	83.34	82.13	83.25	688932
1999-05-17	82.88	84.66	82.59	84.38	1071400
1999-05-18	84.19	85.13	83.44	84.19	709466
1999-05-19	84.38	85.50	84.38	85.50	358932
1999-05-20	87.00	87.19	86.34	87.09	849732
1999-05-21	87.00	87.38	87.00	87.19	584532
1999-05-24	87.09	89.63	87.09	89.06	632800
1999-05-25	89.63	91.03	89.44	90.19	865732
1999-05-26	90.66	91.88	90.47	91.78	1039532
1999-05-27	91.69	91.69	89.81	90.09	998532
1999-05-28	90.00	91.03	89.72	90.47	325400
1999-06-01	90.19	90.19	89.44	90.19	773666
1999-06-02	90.19	90.47	89.72	90.09	787200
1999-06-03	89.91	90.00	88.59	89.06	697466
1999-06-04	88.97	89.72	88.97	89.53	442066
1999-06-07	89.25	90.28	89.25	90.09	456466
1999-06-08	89.81	89.81	88.97	89.06	637666
1999-06-09	89.06	89.44	88.88	89.16	318132
1999-06-10	88.78	88.88	86.72	87.00	586666
1999-06-11	87.38	87.47	86.06	86.34	358600
1999-06-14	86.72	88.22	86.72	87.94	525932
1999-06-15	87.94	90.09	87.66	89.63	365800
1999-06-16	90.00	90.75	89.63	89.63	439400
1999-06-17	88.88	89.63	88.50	88.69	281666
1999-06-18	87.84	88.22	86.91	87.00	679600
1999-06-21	87.00	87.09	85.13	85.13	343132
1999-06-22	85.13	86.53	85.13	85.50	561266
1999-06-23	85.50	85.59	84.84	85.22	456666
1999-06-24	85.22	85.50	84.09	84.38	475732
1999-06-25	84.38	84.56	82.97	83.16	398866
1999-06-28	83.53	84.38	83.25	83.81	348132
1999-06-29	83.91	84.19	83.25	84.19	804800
1999-06-30	84.09	84.09	81.19	81.66	727866
1999-07-01	81.56	82.41	81.00	81.47	793600
1999-07-02	81.47	81.66	80.81	81.00	607332
1999-07-06	81.00	82.69	80.63	82.50	546400
1999-07-07	83.06	83.34	82.13	83.34	462266
1999-07-08	82.50	83.63	81.47	82.13	550600
1999-07-09	82.03	83.06	81.84	82.50	285866
1999-07-12	83.25	83.25	82.31	82.59	268600
1999-07-13	82.59	83.72	82.59	83.44	441000
1999-07-14	83.53	83.91	83.06	83.63	1178400
1999-07-15	83.91	84.66	83.81	84.28	442866
1999-07-16	84.19	84.28	83.16	83.34	331600
1999-07-19	84.00	84.00	83.16	84.00	311932
1999-07-20	83.91	84.84	83.81	84.19	398932
1999-07-21	84.00	84.38	83.25	84.09	412000
1999-07-22	84.09	84.38	83.44	84.19	402132
1999-07-23	84.47	84.56	83.91	84.28	337466
1999-07-26	84.28	85.13	84.00	85.03	785532
1999-07-27	85.03	85.13	84.47	84.66	427132
1999-07-28	83.81	83.91	82.03	82.13	569466
1999-07-29	80.25	80.25	78.66	78.66	1538466
1999-07-30	78.84	79.78	78.84	79.41	870132
1999-08-02	79.50	80.16	79.22	79.50	944800
1999-08-03	79.78	79.78	78.66	79.31	929400
1999-08-04	79.97	81.28	79.88	80.44	713932
1999-08-05	81.38	82.50	80.91	81.28	1046000
1999-08-06	81.19	81.75	81.00	81.09	550532
1999-08-09	81.00	81.09	80.44	80.44	342266
1999-08-10	80.44	81.75	80.16	81.66	725866
1999-08-11	80.81	81.19	80.53	81.09	1318466
1999-08-12	81.28	81.28	79.50	79.69	394332
1999-08-13	80.25	80.44	79.78	80.16	270800
1999-08-16	80.16	80.16	78.94	79.69	347332
1999-08-17	79.69	79.78	78.84	79.59	341866
1999-08-18	79.03	79.50	78.47	78.94	817600
1999-08-19	78.84	81.56	78.75	81.19	1019466
1999-08-20	81.38	83.44	81.28	83.34	617932
1999-08-23	83.63	84.09	82.69	83.44	587932
1999-08-24	83.63	86.53	83.63	85.69	1040400
1999-08-25	86.63	87.19	86.16	87.09	1081866
1999-08-26	86.81	87.28	86.72	87.00	1070200
1999-08-27	86.63	86.91	86.34	86.63	480600
1999-08-30	86.44	86.72	85.50	85.69	265266
1999-08-31	86.44	87.00	86.06	86.25	796200
1999-09-01	86.25	86.81	86.25	86.81	629800
1999-09-02	86.34	86.72	86.06	86.53	549732
1999-09-03	87.00	87.75	86.81	87.75	330200
1999-09-07	87.75	87.75	85.69	86.06	564332
1999-09-08	85.59	85.97	85.13	85.50	413666
1999-09-09	85.13	86.53	84.66	86.25	355600
1999-09-10	86.16	88.03	86.16	87.19	462066
1999-09-13	86.44	87.00	86.44	86.81	252400
1999-09-14	86.63	86.72	86.06	86.16	666200
1999-09-15	86.06	86.53	85.50	85.50	570466
1999-09-16	85.59	85.59	84.00	84.28	660532
1999-09-17	83.91	84.19	83.44	83.81	764332
1999-09-20	84.75	85.41	84.28	84.66	393800
1999-09-21	84.28	84.28	82.59	83.16	431866
1999-09-22	83.16	83.25	81.94	82.59	533000
1999-09-23	82.41	82.59	80.53	80.91	815332
1999-09-24	79.69	81.28	79.59	80.25	612266
1999-09-27	80.63	80.81	79.88	79.88	421866
1999-09-28	79.88	79.88	78.38	79.50	432132
1999-09-29	79.50	81.47	79.50	81.38	819132
1999-09-30	81.38	82.88	81.38	82.69	641532
1999-10-01	82.69	83.81	81.09	83.81	422332
1999-10-04	84.19	85.50	84.19	85.31	305466
1999-10-05	85.50	85.78	82.50	83.06	702466
1999-10-06	83.25	83.72	82.97	83.44	526532
1999-10-07	83.25	83.53	81.56	81.84	236732
1999-10-08	81.94	83.44	81.38	81.38	542732
1999-10-11	81.19	81.66	80.53	80.81	616400
1999-10-12	80.53	80.81	79.69	79.88	672332
1999-10-13	80.16	80.72	79.50	79.97	704132
1999-10-14	80.63	82.50	80.16	82.31	674266
1999-10-15	82.13	82.22	80.06	80.53	521466
1999-10-18	80.25	80.53	79.88	80.16	340532
1999-10-19	80.72	80.81	79.31	79.50	444866
1999-10-20	79.69	79.88	78.38	79.13	521400
1999-10-21	79.50	79.78	78.19	78.94	499332
1999-10-22	78.75	78.84	77.91	78.28	799400
1999-10-25	78.38	78.84	78.00	78.28	423132
1999-10-26	78.28	78.94	78.00	78.47	478532
1999-10-27	78.75	82.50	78.47	81.94	766266
1999-10-28	83.25	83.53	82.13	83.34	663532
1999-10-29	83.34	84.84	82.97	84.84	903532
1999-11-01	84.66	84.66	83.81	84.19	454332
1999-11-02	84.94	85.50	84.84	85.13	548066
1999-11-03	85.22	85.22	84.09	84.66	528200
1999-11-04	84.47	84.56	81.94	83.16	518732
1999-11-05	84.00	84.28	82.69	82.97	555400
1999-11-08	82.59	83.91	82.59	83.06	310132
1999-11-09	81.84	82.03	80.72	81.19	1015932
1999-11-10	79.50	80.72	79.31	79.69	810866
1999-11-11	79.59	80.81	79.59	80.53	459800
1999-11-12	80.53	80.91	79.50	79.88	439066
1999-11-15	79.88	80.16	78.75	79.59	292466
1999-11-16	79.31	80.25	78.84	79.69	345600
1999-11-17	79.22	80.16	78.75	79.97	360732
1999-11-18	79.97	80.16	78.75	78.94	472866
1999-11-19	78.56	79.59	78.28	78.66	787200
1999-11-22	78.66	78.66	78.00	78.00	534466
1999-11-23	78.19	78.38	77.16	77.16	731066
1999-11-24	77.63	77.81	76.97	76.97	434266
1999-11-26	77.63	77.63	76.88	77.16	146000
1999-11-29	76.50	76.59	73.88	74.25	922266
1999-11-30	74.06	76.97	73.97	76.03	804600
1999-12-01	75.56	75.66	74.91	75.00	436132
1999-12-02	75.00	75.84	74.34	74.44	564000
1999-12-03	74.81	76.50	74.81	75.28	606666
1999-12-06	75.28	75.84	74.34	74.95	384066
1999-12-07	75.00	75.38	72.94	73.22	645800
1999-12-08	73.50	73.69	71.63	72.30	639400
1999-12-09	73.13	73.22	71.34	71.63	868132
1999-12-10	72.19	72.56	71.63	72.00	476866
1999-12-13	72.00	72.00	70.13	70.59	552800
1999-12-14	70.13	72.00	70.13	71.81	772932
1999-12-15	71.72	73.97	71.72	72.94	1167532
1999-12-16	73.13	73.13	71.34	72.00	959466
1999-12-17	72.75	75.94	72.56	74.63	1516866
1999-12-20	73.88	74.63	73.88	74.16	604000
1999-12-21	73.78	76.31	73.50	75.66	783800
1999-12-22	75.47	75.66	74.72	75.00	358466
1999-12-23	75.38	76.13	75.19	75.75	301600
1999-12-27	75.75	76.31	75.00	75.00	393000
1999-12-28	75.00	76.22	75.00	75.94	406400
1999-12-29	75.94	75.94	75.00	75.56	548266
1999-12-30	75.00	76.31	75.00	75.94	420532
1999-12-31	75.56	75.66	74.81	75.19	222000
2000-01-03	75.00	75.09	72.09	72.38	756600
2000-01-04	72.28	74.25	71.63	73.50	606066
2000-01-05	74.25	77.53	73.50	76.50	1300332
2000-01-06	77.63	78.94	77.25	78.56	787266
2000-01-07	79.31	80.81	79.13	80.63	1057466
2000-01-10	80.72	80.81	80.16	80.53	723800
2000-01-11	79.50	80.34	78.94	79.50	633466
2000-01-12	79.41	81.00	79.41	80.44	500400
2000-01-13	80.53	81.84	79.97	81.09	574866
2000-01-14	81.09	82.13	80.63	81.66	766200
2000-01-18	80.63	81.00	79.59	80.34	456800
2000-01-19	81.00	82.59	80.53	82.59	675800
2000-01-20	82.97	83.81	82.31	83.72	674066
2000-01-21	84.19	85.50	84.00	84.75	714466
2000-01-24	85.13	86.44	84.66	85.88	732866
2000-01-25	86.25	86.91	84.47	85.59	749532
2000-01-26	85.69	86.91	85.31	85.97	532600
2000-01-27	85.88	86.81	85.03	86.81	645732
2000-01-28	86.44	86.44	84.28	85.50	519732
2000-01-31	85.50	86.91	84.75	86.63	528132
2000-02-01	86.44	86.81	85.22	86.34	390132
2000-02-02	86.34	86.44	84.47	84.84	570000
2000-02-03	84.84	86.06	83.34	84.19	1137932
2000-02-04	83.25	83.44	80.44	80.72	661400
2000-02-07	80.63	82.31	79.13	79.59	540932
2000-02-08	79.78	82.22	79.69	80.34	987266
2000-02-09	78.19	79.31	77.72	77.91	969600
2000-02-10	78.09	78.47	76.50	76.69	880866
2000-02-11	77.25	77.63	76.13	76.78	539732
2000-02-14	77.91	77.91	76.69	77.25	549600
2000-02-15	76.88	77.72	76.03	76.22	459066
2000-02-16	76.41	76.69	75.75	76.69	472000
2000-02-17	77.63	77.81	76.69	77.44	740000
2000-02-18	78.09	78.09	77.06	77.53	954800
2000-02-22	77.25	77.72	75.84	75.94	806600
2000-02-23	75.38	75.38	73.78	74.63	824466
2000-02-24	74.25	74.25	71.63	72.56	660800
2000-02-25	72.38	72.94	70.69	71.06	565600
2000-02-28	71.16	73.31	70.78	72.66	596932
2000-02-29	72.75	73.13	72.09	72.75	527866
2000-03-01	73.69	73.88	70.88	72.09	641532
2000-03-02	71.72	72.84	71.63	72.19	356200
2000-03-03	72.47	74.53	72.47	74.06	482332
2000-03-06	73.69	74.53	71.72	73.69	1039866
2000-03-07	73.69	75.28	71.34	71.91	1043132
2000-03-08	72.00	73.59	71.25	71.44	754000
2000-03-09	71.44	71.91	69.94	71.16	696600
2000-03-10	70.50	70.69	68.63	69.56	892666
2000-03-13	68.81	70.50	68.81	69.75	937932
2000-03-14	70.13	70.88	69.84	70.31	973666
2000-03-15	70.31	74.25	70.31	74.16	918600
2000-03-16	74.53	79.50	74.53	77.53	831732
2000-03-17	77.63	77.72	75.09	75.38	933866
2000-03-20	74.81	75.00	73.50	73.88	527332
2000-03-21	73.88	74.53	72.38	73.31	811466
2000-03-22	72.38	73.13	71.16	72.66	783866
2000-03-23	72.75	75.66	72.38	74.25	2519400
2000-03-24	74.81	75.75	73.88	75.00	858932
2000-03-27	74.63	77.34	74.63	76.41	760932
2000-03-28	76.50	76.78	75.19	75.19	787666
2000-03-29	75.56	78.00	75.56	77.34	1024332
2000-03-30	77.25	77.91	77.06	77.63	1311332
2000-03-31	77.44	79.41	76.97	78.75	834332
2000-04-03	78.75	81.00	78.66	81.00	863400
2000-04-04	81.00	85.13	80.81	84.38	1688132
2000-04-05	84.38	85.03	80.44	80.81	779532
2000-04-06	81.00	81.47	78.94	79.22	753666
2000-04-07	78.84	80.06	77.81	78.47	678732
2000-04-10	78.09	81.28	78.00	81.09	657732
2000-04-11	81.28	83.34	81.28	82.78	866532
2000-04-12	82.88	85.41	82.78	84.66	1092066
2000-04-13	84.28	86.81	83.72	86.06	1142000
2000-04-14	85.88	87.09	81.66	82.22	982866
2000-04-17	82.31	84.56	81.84	83.34	819800
2000-04-18	83.25	84.09	80.44	81.19	737532
2000-04-19	81.56	82.41	79.78	82.41	672400
2000-04-20	83.25	84.75	82.97	84.75	956400
2000-04-24	84.75	87.00	84.75	86.63	651000
2000-04-25	86.63	89.25	86.25	87.84	812466
2000-04-26	88.78	90.28	88.13	89.34	1173800
2000-04-27	88.88	88.97	87.19	88.13	784132
2000-04-28	87.38	87.38	85.13	86.25	919800
2000-05-01	86.25	88.31	84.38	87.75	1066332
2000-05-02	87.75	88.22	84.75	85.13	759000
2000-05-03	84.94	86.16	84.38	85.31	396400
2000-05-04	85.13	88.41	84.00	86.91	640332
2000-05-05	87.00	87.38	84.84	86.72	529732
2000-05-08	87.56	91.03	87.00	87.94	1119466
2000-05-09	87.94	88.78	87.56	88.50	777332
2000-05-10	87.94	91.50	87.94	90.94	1647932
2000-05-11	90.94	93.66	90.28	93.66	1228266
2000-05-12	93.38	93.47	90.09	91.27	745466
2000-05-15	91.41	92.81	90.94	92.53	562066
2000-05-16	92.72	92.72	89.16	89.91	957200
2000-05-17	89.53	89.53	87.38	88.69	691132
2000-05-18	88.31	90.56	88.31	89.72	688800
2000-05-19	89.44	92.44	89.44	92.16	887732
2000-05-22	92.16	94.13	91.97	93.75	942332
2000-05-23	93.56	93.56	88.97	89.53	1039266
2000-05-24	89.16	91.03	88.31	89.25	1038666
2000-05-25	90.00	90.00	88.03	88.78	676132
2000-05-26	87.75	91.13	87.00	89.72	1013800
2000-05-30	90.19	90.19	86.91	87.66	1041200
2000-05-31	87.28	88.41	87.09	87.38	705332
2000-06-01	87.19	87.75	85.88	87.19	686466
2000-06-02	87.00	87.09	85.97	86.53	894866
2000-06-05	85.88	85.97	84.09	84.94	441132
2000-06-06	85.22	87.84	85.22	86.81	869200
2000-06-07	87.56	87.66	86.16	86.72	351066
2000-06-08	87.00	88.03	87.00	87.38	552932
2000-06-09	88.03	89.63	87.94	89.25	501800
2000-06-12	89.53	90.00	89.06	89.30	433732
2000-06-13	90.00	90.75	89.81	90.47	631400
2000-06-14	91.13	91.13	89.34	90.00	578200
2000-06-15	90.09	91.78	90.09	91.13	708532
2000-06-16	90.75	93.28	90.75	92.48	1009066
2000-06-19	92.81	93.09	91.22	91.69	723000
2000-06-20	91.13	91.31	88.50	89.81	1141066
2000-06-21	89.91	91.03	89.25	89.53	986600
2000-06-22	89.44	89.44	87.47	88.03	1040466
2000-06-23	88.13	89.53	88.03	89.06	588466
2000-06-26	89.06	89.16	87.84	88.69	574400
2000-06-27	88.31	88.50	85.69	86.53	873666
2000-06-28	87.00	88.69	84.94	88.57	920400
2000-06-29	88.13	89.34	86.53	86.53	507400
2000-06-30	86.53	88.97	84.00	84.56	958932
2000-07-03	84.94	87.84	84.94	86.53	250532
2000-07-05	86.81	87.94	84.66	84.94	520466
2000-07-06	85.22	87.19	85.13	87.19	588132
2000-07-07	87.09	90.75	87.09	90.00	1144532
2000-07-10	90.38	92.25	90.38	91.13	759132
2000-07-11	90.38	92.25	90.28	92.06	674266
2000-07-12	91.69	91.78	91.03	91.31	465466
2000-07-13	91.31	92.06	90.84	91.97	376466
2000-07-14	92.06	93.00	90.56	90.94	529932
2000-07-17	90.56	92.06	90.56	91.36	891932
2000-07-18	91.59	93.56	91.50	93.09	408000
2000-07-19	93.38	97.13	93.28	96.09	1109332
2000-07-20	96.38	96.38	93.56	93.66	1158132
2000-07-21	94.50	95.44	93.28	93.38	451732
2000-07-24	93.00	93.75	91.88	93.56	359466
2000-07-25	93.38	95.44	93.28	95.16	495666
2000-07-26	94.97	95.06	93.66	93.66	597932
2000-07-27	93.75	95.63	93.75	94.88	780332
2000-07-28	94.59	95.34	93.94	94.50	546000
2000-07-31	94.50	95.44	91.97	92.53	652066
2000-08-01	93.28	95.25	93.28	94.97	505000
2000-08-02	95.06	97.69	94.88	97.50	1436932
2000-08-03	97.13	101.44	97.03	100.71	1918066
2000-08-04	99.94	102.00	98.53	101.63	1710000
2000-08-07	101.44	104.25	101.16	103.80	1078266
2000-08-08	103.97	105.19	103.03	104.91	1110266
2000-08-09	103.88	104.25	101.25	101.51	1323266
2000-08-10	101.81	101.81	100.13	101.55	684000
2000-08-11	101.53	103.41	101.44	102.09	751866
2000-08-14	102.28	103.97	102.00	103.78	1344800
2000-08-15	103.41	105.19	103.03	103.97	869866
2000-08-16	104.63	104.63	103.31	103.34	576866
2000-08-17	103.88	104.63	103.03	104.16	563732
2000-08-18	103.78	104.72	103.22	104.34	472266
2000-08-21	104.44	104.91	103.50	104.53	554200
2000-08-22	104.53	105.84	104.06	105.47	684666
2000-08-23	105.09	107.53	104.91	106.88	779600
2000-08-24	106.50	106.59	105.75	105.75	920466
2000-08-25	105.66	106.03	105.00	105.66	638066
2000-08-28	105.94	108.47	105.75	107.53	703066
2000-08-29	107.34	108.38	107.06	107.72	578466
2000-08-30	107.72	110.44	107.53	110.25	883332
2000-08-31	110.25	113.72	110.25	112.24	1397600
2000-09-01	112.41	112.69	111.84	112.15	748266
2000-09-05	112.13	115.88	112.03	115.13	1063066
2000-09-06	116.25	119.25	116.16	118.31	1293466
2000-09-07	116.44	117.66	116.44	116.63	1515332
2000-09-08	117.28	120.56	117.28	120.52	1351332
2000-09-11	121.50	125.37	121.50	125.06	1611332
2000-09-12	125.44	127.41	122.72	126.47	2367732
2000-09-13	126.75	128.06	123.94	125.16	1494666
2000-09-14	124.13	124.13	119.25	124.13	1645200
2000-09-15	121.69	123.66	121.31	121.90	1571932
2000-09-18	120.37	123.37	120.28	122.32	854400
2000-09-19	123.09	123.56	116.53	116.63	1458666
2000-09-20	116.63	116.81	112.50	114.75	1878332
2000-09-21	114.09	115.13	110.53	112.13	1370132
2000-09-22	112.88	114.56	112.13	113.81	1676000
2000-09-25	116.44	119.44	115.69	119.16	1154066
2000-09-26	119.44	124.31	119.44	123.56	1278866
2000-09-27	123.56	123.66	120.94	123.12	1572332
2000-09-28	123.09	127.41	122.91	127.41	1550400
2000-09-29	127.31	131.06	127.03	128.65	1478066
2000-10-02	128.62	130.50	126.94	130.41	1447000
2000-10-03	130.50	131.44	128.62	128.81	1915000
2000-10-04	127.69	129.28	121.13	124.03	2036200
2000-10-05	124.03	125.81	119.53	120.66	1204732
2000-10-06	121.13	124.41	121.13	122.72	1165732
2000-10-09	122.81	124.41	122.81	123.66	579332
2000-10-10	124.22	127.41	124.13	125.53	941932
2000-10-11	127.12	128.16	123.84	125.72	910800
2000-10-12	125.25	126.94	123.28	124.50	849066
2000-10-13	124.59	128.62	124.50	127.69	1303732
2000-10-16	127.59	131.25	127.31	129.94	1004200
2000-10-17	129.94	132.00	129.66	132.00	1144800
2000-10-18	133.13	134.63	130.03	130.50	2163932
2000-10-19	130.78	131.06	128.44	130.31	1392866
2000-10-20	130.03	130.41	127.50	129.47	983132
2000-10-23	129.38	130.22	127.22	127.41	934666
2000-10-24	127.69	128.81	125.44	126.75	797332
2000-10-25	127.41	128.62	125.25	125.53	1032332
2000-10-26	125.16	125.16	120.47	121.78	1270266
2000-10-27	120.94	125.06	118.22	124.50	1205332
2000-10-30	126.00	130.50	126.00	128.44	935600
2000-10-31	128.44	130.41	126.47	129.66	654332
2000-11-01	129.66	131.25	129.38	130.12	1182800
2000-11-02	130.12	130.12	127.03	127.12	1217066
2000-11-03	127.31	129.66	127.12	127.59	1084000
2000-11-06	127.97	129.47	127.88	128.16	470666
2000-11-07	127.88	128.62	126.28	127.88	614266
2000-11-08	127.88	128.62	126.66	127.03	564466
2000-11-09	127.69	130.22	127.03	129.75	952666
2000-11-10	129.94	131.63	129.75	131.25	1029600
2000-11-13	131.06	132.94	129.09	130.12	1261200
2000-11-14	130.12	130.12	126.00	126.94	1814200
2000-11-15	126.38	128.62	126.38	128.25	1070866
2000-11-16	129.66	130.50	129.00	130.50	890600
2000-11-17	130.50	132.37	129.56	132.37	807866
2000-11-20	133.41	134.34	132.37	133.03	775400
2000-11-21	132.00	132.09	127.97	129.00	1074666
2000-11-22	129.00	129.75	127.78	129.09	754332
2000-11-24	129.00	129.47	128.62	129.00	305132
2000-11-27	129.00	129.19	126.56	128.16	655400
2000-11-28	127.50	129.47	127.22	129.09	939132
2000-11-29	129.19	131.16	128.72	130.88	989532
2000-11-30	131.25	135.66	131.16	134.91	2409266
2000-12-01	134.91	134.91	129.09	130.88	1683132
2000-12-04	131.25	134.06	131.25	133.41	1095400
2000-12-05	133.41	134.25	130.31	134.25	1483466
2000-12-06	132.94	133.03	129.00	129.56	1357800
2000-12-07	129.94	131.81	129.75	129.94	1139332
2000-12-08	129.94	129.94	127.50	128.62	1038132
2000-12-11	128.62	128.72	126.84	127.50	1310532
2000-12-12	127.59	128.81	125.44	126.09	1037532
2000-12-13	125.81	128.91	123.94	127.97	1075732
2000-12-14	127.50	128.34	123.19	124.13	1412466
2000-12-15	123.75	125.44	123.56	124.03	1301400
2000-12-18	125.44	127.97	125.06	127.50	725266
2000-12-19	126.56	127.78	126.47	127.59	907866
2000-12-20	127.50	130.97	125.62	128.44	1218200
2000-12-21	129.19	129.38	125.62	126.00	1487332
2000-12-22	126.28	126.75	123.75	126.75	644400
2000-12-26	126.84	131.16	126.84	130.69	737000
2000-12-27	132.00	132.00	130.12	130.69	635932
2000-12-28	130.41	130.50	128.53	128.72	667000
2000-12-29	129.56	129.66	127.50	127.88	640200
2001-01-02	127.12	127.12	123.37	124.13	1096932
2001-01-03	123.94	126.38	115.50	116.16	1931800
2001-01-04	116.16	116.16	108.75	111.56	3569732
2001-01-05	112.31	113.63	108.84	109.50	1909800
2001-01-08	110.44	112.50	109.78	110.25	1605800
2001-01-09	110.44	110.44	105.94	106.03	1931932
2001-01-10	106.31	107.44	101.81	103.41	3354666
2001-01-11	102.94	103.69	97.41	98.81	5162800
2001-01-12	97.50	105.94	97.22	105.19	4810466
2001-01-16	103.50	105.94	102.00	105.09	2253066
2001-01-17	105.66	106.50	103.59	105.00	1473932
2001-01-18	105.38	109.13	103.50	107.91	2040532
2001-01-19	109.50	111.47	108.00	109.22	2016400
2001-01-22	112.88	113.53	110.34	111.00	1635932
2001-01-23	112.31	114.38	111.19	111.28	1528800
2001-01-24	112.41	113.72	111.84	111.94	1374066
2001-01-25	112.88	116.63	112.13	116.25	1460732
2001-01-26	116.81	117.66	112.50	115.50	1069200
2001-01-29	117.00	117.75	110.97	111.00	1263933
2001-01-30	111.15	111.60	106.80	108.90	1844100
2001-01-31	109.20	110.37	107.40	109.71	1022100
2001-02-01	109.74	112.20	108.21	110.31	778966
2001-02-02	112.20	114.00	111.00	112.74	891233
2001-02-05	113.94	118.20	113.55	117.27	1074633
2001-02-06	116.25	120.33	115.50	119.25	1150466
2001-02-07	119.40	123.03	119.10	119.97	1109466
2001-02-08	121.50	123.66	120.75	123.09	916133
2001-02-09	123.90	126.30	123.15	123.90	900233
2001-02-12	123.75	125.79	121.53	123.45	1199933
2001-02-13	123.48	124.17	120.06	122.19	891133
2001-02-14	121.65	123.81	120.03	123.30	735066
2001-02-15	123.00	123.00	118.95	120.30	912366
2001-02-16	123.00	125.16	122.55	123.48	915633
2001-02-20	123.48	126.72	123.33	126.33	925566
2001-02-21	127.08	128.70	126.00	127.20	581500
2001-02-22	127.20	128.70	124.50	126.81	702933
2001-02-23	127.05	128.22	120.45	123.78	737200
2001-02-26	123.15	124.80	122.79	124.50	585866
2001-02-27	124.50	125.22	121.35	123.39	610266
2001-02-28	123.39	123.78	120.12	122.25	559300
2001-03-01	121.95	124.11	119.94	124.11	891433
2001-03-02	120.60	122.25	120.24	121.47	1043600
2001-03-05	121.47	123.15	121.05	122.58	596666
2001-03-06	122.58	124.80	121.35	123.60	756466
2001-03-07	123.60	127.98	123.33	127.74	1067900
2001-03-08	127.29	130.50	126.57	130.44	783633
2001-03-09	130.44	130.44	128.10	128.91	721100
2001-03-12	126.90	127.29	121.20	122.13	1597500
2001-03-13	122.13	122.13	116.91	116.94	2261666
2001-03-14	114.00	115.41	112.80	113.79	4025900
2001-03-15	116.25	116.55	114.36	116.25	2080033
2001-03-16	116.25	117.60	114.69	117.00	2282600
2001-03-19	117.60	118.50	115.92	118.20	1217733
2001-03-20	118.05	119.28	116.31	117.45	1135133
2001-03-21	117.45	120.00	116.25	117.93	1165166
2001-03-22	117.93	117.93	110.10	113.97	1643266
2001-03-23	113.40	113.73	110.70	113.64	942933
2001-03-26	115.50	118.41	115.50	118.23	883566
2001-03-27	120.00	123.81	119.16	123.81	1338500
2001-03-28	123.00	124.17	120.21	122.73	874666
2001-03-29	122.73	124.50	120.12	124.50	864700
2001-03-30	126.90	128.22	124.50	128.22	1051466
2001-04-02	128.91	130.41	125.61	129.78	1009700
2001-04-03	129.78	130.50	126.63	128.25	1207233
2001-04-04	127.50	130.20	123.90	125.13	1187500
2001-04-05	125.40	127.89	123.90	127.20	1119766
2001-04-06	128.70	129.00	115.32	120.30	2351333
2001-04-09	120.30	125.49	120.30	122.82	1126533
2001-04-10	127.50	128.73	126.15	127.95	1114966
2001-04-11	127.95	129.54	125.97	127.56	1008800
2001-04-12	128.40	128.40	125.55	126.00	656333
2001-04-16	126.30	128.52	125.25	127.53	824200
2001-04-17	128.28	133.92	128.28	133.80	1073933
2001-04-18	136.50	136.68	130.65	133.83	2012500
2001-04-19	132.30	134.07	130.83	131.67	1137300
2001-04-20	132.00	134.88	131.85	134.52	1001533
2001-04-23	136.80	139.50	135.33	138.00	1082433
2001-04-24	138.45	140.25	136.83	138.00	1128033
2001-04-25	138.00	139.47	135.15	137.34	796600
2001-04-26	139.35	142.80	139.35	142.44	1061366
2001-04-27	142.50	143.10	138.99	140.46	1013566
2001-04-30	140.10	142.86	138.78	140.28	1216333
2001-05-01	139.50	141.75	139.23	139.80	798200
2001-05-02	138.15	138.18	133.62	134.40	1285333
2001-05-03	132.30	134.10	130.65	133.56	1207000
2001-05-04	132.90	137.55	131.67	137.52	909400
2001-05-07	138.00	139.20	134.46	135.30	627533
2001-05-08	135.00	135.03	131.97	132.72	942100
2001-05-09	131.88	137.52	131.16	137.52	810266
2001-05-10	137.40	138.00	134.67	137.67	690733
2001-05-11	137.67	139.56	137.22	138.15	569133
2001-05-14	138.15	140.61	138.06	140.52	587433
2001-05-15	140.58	140.61	135.45	136.32	871866
2001-05-16	136.65	138.90	135.45	138.45	899600
2001-05-17	139.50	141.00	135.75	135.99	1020733
2001-05-18	136.05	139.05	135.93	138.12	880466
2001-05-21	140.85	141.60	139.35	141.30	786133
2001-05-22	142.20	143.22	140.40	141.00	983433
2001-05-23	141.00	142.35	139.20	139.89	653866
2001-05-24	141.00	141.00	137.25	138.39	713300
2001-05-25	138.39	138.39	132.54	134.01	878466
2001-05-29	134.70	135.21	130.77	131.70	998000
2001-05-30	132.75	133.95	132.15	133.35	708466
2001-05-31	133.65	137.55	133.65	137.16	810900
2001-06-01	135.30	135.30	130.23	132.57	659633
2001-06-04	132.75	133.38	131.19	132.60	677366
2001-06-05	132.63	133.17	127.05	127.50	1503833
2001-06-06	128.25	128.70	123.66	124.11	2389066
2001-06-07	126.00	126.75	121.98	125.67	1850300
2001-06-08	125.40	126.24	124.17	125.91	559766
2001-06-11	125.88	127.95	125.55	127.50	1750400
2001-06-12	127.35	128.10	126.00	127.80	1294066
2001-06-13	128.25	128.85	123.27	124.80	1049900
2001-06-14	121.80	121.80	117.33	118.53	1506766
2001-06-15	120.15	123.18	119.85	122.46	1501133
2001-06-18	124.20	124.80	122.31	122.67	638000
2001-06-19	126.75	126.75	123.15	126.00	1053100
2001-06-20	126.75	127.80	123.33	123.96	1017666
2001-06-21	123.96	124.95	117.00	117.75	1305366
2001-06-22	115.50	121.65	115.20	120.90	1349866
2001-06-25	120.00	120.90	117.00	118.50	999933
2001-06-26	117.75	120.00	117.27	119.52	1163266
2001-06-27	120.27	121.50	118.80	120.90	742933
2001-06-28	120.75	121.59	117.69	117.90	1085933
2001-06-29	117.15	117.87	116.97	117.03	960633
2001-07-02	118.65	119.94	117.21	117.45	666466
2001-07-03	117.60	118.74	116.49	117.27	407966
2001-07-05	117.15	120.96	117.00	120.60	703900
2001-07-06	121.80	122.40	119.70	121.86	636900
2001-07-09	121.05	122.85	120.75	122.58	528766
2001-07-10	123.75	126.90	123.72	125.97	1071100
2001-07-11	125.97	126.90	123.81	124.50	1015766
2001-07-12	124.35	124.95	122.34	124.59	735066
2001-07-13	124.80	125.10	123.00	124.08	683200
2001-07-16	124.83	126.75	124.50	124.95	551066
2001-07-17	126.75	127.35	124.68	126.09	637600
2001-07-18	127.80	128.55	125.67	126.78	1145800
2001-07-19	126.81	127.80	123.90	124.50	809333
2001-07-20	124.65	125.97	118.59	120.78	1505300
2001-07-23	120.90	121.29	116.67	116.82	952266
2001-07-24	117.15	117.15	109.11	110.64	2180233
2001-07-25	111.90	113.82	109.95	112.50	2010866
2001-07-26	114.30	118.41	113.88	118.20	1628033
2001-07-27	118.20	118.47	113.55	115.05	1254800
2001-07-30	116.25	120.00	111.99	117.15	1051100
2001-07-31	117.00	117.93	115.08	115.83	906133
2001-08-01	116.40	117.60	115.38	117.27	664900
2001-08-02	119.85	121.20	118.50	120.00	746800
2001-08-03	119.88	120.00	117.75	119.70	577300
2001-08-06	117.15	117.18	113.10	115.26	1065200
2001-08-07	115.50	117.60	115.29	116.25	652966
2001-08-08	114.90	115.74	109.50	110.79	1019300
2001-08-09	111.45	114.27	111.06	114.00	770433
2001-08-10	112.65	114.27	112.05	113.91	538600
2001-08-13	113.94	114.00	111.90	112.17	704433
2001-08-14	112.05	114.21	111.45	113.31	641933
2001-08-15	111.72	113.13	109.53	112.56	939866
2001-08-16	111.81	113.79	110.64	113.34	705933
2001-08-17	113.10	115.62	112.50	114.45	735666
2001-08-20	113.70	116.07	112.50	115.35	871866
2001-08-21	116.85	117.00	114.45	114.81	559366
2001-08-22	114.90	118.20	114.54	117.00	652200
2001-08-23	116.85	117.30	113.97	116.25	1130100
2001-08-24	115.50	116.25	114.30	116.25	650333
2001-08-27	115.80	118.35	115.65	117.00	572333
2001-08-28	117.00	117.96	116.70	117.75	520366
2001-08-29	117.75	118.44	116.70	116.70	441300
2001-08-30	117.30	118.50	115.83	116.07	475166
2001-08-31	116.07	118.23	115.80	117.93	509166
2001-09-04	118.35	121.20	117.81	119.04	608200
2001-09-05	119.85	119.85	116.40	117.15	683466
2001-09-06	117.15	119.64	115.92	118.83	868366
2001-09-07	119.25	121.20	118.20	120.60	655133
2001-09-10	120.60	120.90	118.20	118.50	875466
2001-09-17	119.25	119.40	114.15	114.15	1067166
2001-09-18	116.70	116.97	114.03	116.55	812233
2001-09-19	117.00	117.24	111.63	113.67	1069533
2001-09-20	114.60	117.60	112.74	116.19	1208900
2001-09-21	110.40	113.70	108.72	111.51	2536466
2001-09-24	111.51	113.25	111.00	111.60	1228266
2001-09-25	111.30	113.70	110.94	112.80	1471600
2001-09-26	109.86	110.40	105.21	109.71	1849900
2001-09-27	108.75	111.00	103.17	108.87	1979933
2001-09-28	110.70	114.00	108.00	113.55	1676800
2001-10-01	113.85	115.65	111.90	114.51	753766
2001-10-02	115.20	118.05	114.06	117.69	852066
2001-10-03	117.72	119.28	117.00	118.80	873766
2001-10-04	119.25	121.05	117.60	119.91	845500
2001-10-05	119.91	121.20	118.92	120.69	656000
2001-10-08	120.15	120.90	118.41	120.03	408700
2001-10-09	120.03	120.45	117.30	117.30	739366
2001-10-10	114.90	116.91	113.37	116.55	1194766
2001-10-11	116.10	117.30	115.20	115.68	786300
2001-10-12	115.05	117.00	114.75	116.10	790366
2001-10-15	116.10	116.25	114.18	114.96	402866
2001-10-16	115.71	119.13	115.23	118.83	836066
2001-10-17	124.05	124.05	119.25	119.40	949700
2001-10-18	119.40	120.00	115.50	116.49	726900
2001-10-19	116.55	118.20	116.10	117.42	988833
2001-10-22	117.45	118.47	115.89	118.11	738733
2001-10-23	118.86	119.10	116.31	116.73	671266
2001-10-24	117.00	117.30	110.85	111.36	1382266
2001-10-25	112.05	117.00	111.15	116.52	1085300
2001-10-26	116.52	116.82	112.20	115.50	998600
2001-10-29	116.10	118.02	114.30	117.42	829500
2001-10-30	115.95	116.16	112.68	113.13	773466
2001-10-31	115.35	116.10	113.67	115.23	828666
2001-11-01	115.65	116.22	114.33	116.16	968600
2001-11-02	115.65	115.68	111.30	112.38	1053933
2001-11-05	113.25	116.25	113.25	115.20	802666
2001-11-06	115.20	115.35	112.65	114.66	726866
2001-11-07	114.66	114.87	111.15	112.26	1303500
2001-11-08	115.50	118.20	112.80	117.78	1645766
2001-11-09	117.81	119.97	116.76	118.98	991733
2001-11-12	119.40	120.45	117.15	120.15	683200
2001-11-13	120.90	121.35	118.56	121.20	711833
2001-11-14	116.25	116.28	112.62	113.43	2784633
2001-11-15	113.85	114.15	110.16	110.97	1817200
2001-11-16	111.90	112.20	111.00	111.60	1547900
2001-11-19	112.65	112.65	109.41	111.54	1529666
2001-11-20	111.57	114.03	111.03	113.52	1330366
2001-11-21	112.05	112.80	108.90	112.56	970866
2001-11-23	111.75	113.19	111.21	112.92	472866
2001-11-26	112.50	112.68	111.21	111.30	1236833
2001-11-27	112.35	112.35	109.41	111.24	1265000
2001-11-28	111.00	111.42	107.64	108.66	2124000
2001-11-29	108.75	110.10	106.86	109.62	1592466
2001-11-30	109.35	109.74	108.00	108.45	1031033
2001-12-03	108.15	108.45	105.75	107.61	1186833
2001-12-04	107.25	110.07	106.59	110.07	756266
2001-12-05	110.85	111.87	109.23	111.57	1231633
2001-12-06	110.55	112.14	107.25	107.58	1183666
2001-12-07	108.15	110.85	108.00	110.43	908900
2001-12-10	110.43	110.43	108.00	108.48	892366
2001-12-11	108.30	108.45	100.47	101.76	2275400
2001-12-12	102.00	104.10	96.66	103.47	5451833
2001-12-13	103.47	107.37	102.00	106.32	2319133
2001-12-14	104.25	107.16	102.93	105.00	1919800
2001-12-17	103.65	106.05	103.65	105.15	1654333
2001-12-18	105.00	109.26	105.00	108.90	1629266
2001-12-19	108.00	113.10	107.28	113.04	2468166
2001-12-20	112.11	114.36	111.03	112.95	1332533
2001-12-21	113.25	114.45	111.90	113.70	1221200
2001-12-24	115.50	116.25	115.02	115.74	375700
2001-12-26	116.70	117.90	115.86	115.86	688600
2001-12-27	115.83	118.35	115.53	118.35	690966
2001-12-28	119.85	119.88	117.45	119.07	916900
2001-12-31	119.40	120.18	117.72	117.78	816933
2002-01-02	117.15	119.40	115.56	119.40	926700
2002-01-03	120.00	120.00	116.88	118.05	813000
2002-01-04	117.51	117.60	114.57	115.50	1315666
2002-01-07	115.50	118.02	115.05	117.39	842966
2002-01-08	116.55	116.58	114.75	114.99	836500
2002-01-09	114.00	117.66	114.00	116.22	1033666
2002-01-10	115.20	117.90	115.20	116.13	744766
2002-01-11	117.75	117.75	114.39	115.05	734233
2002-01-14	114.90	116.10	114.39	115.83	890033
2002-01-15	116.82	117.30	114.75	115.95	711766
2002-01-16	115.92	116.85	114.84	114.99	848866
2002-01-17	110.25	114.00	106.50	108.00	2758333
2002-01-18	106.80	109.05	106.80	108.69	1283066
2002-01-22	109.05	109.29	107.22	107.22	990833
2002-01-23	107.22	107.97	105.90	106.80	1174500
2002-01-24	106.83	108.81	106.56	107.22	1022700
2002-01-25	105.78	108.60	105.78	108.12	862933
2002-01-28	108.12	108.60	106.20	106.35	838800
2002-01-29	108.30	108.45	102.60	103.62	2229266
2002-01-30	100.80	103.32	100.80	102.72	1689433
2002-01-31	102.75	105.06	101.76	104.61	1365200
2002-02-01	104.85	104.97	102.75	103.98	1017366
2002-02-04	102.75	103.50	101.70	102.30	1157066
2002-02-05	100.65	101.10	98.25	99.00	3111600
2002-02-06	98.70	100.23	95.97	96.36	2387366
2002-02-07	96.45	99.12	96.30	97.68	1679733
2002-02-08	98.55	100.50	98.40	99.87	905866
2002-02-11	101.10	102.75	99.15	102.48	1125533
2002-02-12	102.00	105.51	101.85	103.50	1534433
2002-02-13	104.10	104.94	102.90	104.49	1213433
2002-02-14	104.40	104.61	103.65	104.10	1070300
2002-02-15	103.68	103.68	100.56	100.56	1042966
2002-02-19	100.59	101.91	100.08	100.56	976900
2002-02-20	101.31	102.09	99.00	101.79	1536033
2002-02-21	100.65	103.20	100.65	101.82	1492266
2002-02-22	102.00	102.42	100.95	101.40	1485966
2002-02-25	101.25	102.00	99.42	101.40	1885433
2002-02-26	102.00	103.50	100.65	103.23	1486233
2002-02-27	103.95	106.26	103.50	105.18	1572466
2002-02-28	106.05	106.50	105.45	105.90	1580700
2002-03-01	106.65	109.68	105.75	108.60	1431200
2002-03-04	109.80	110.40	109.23	109.53	1620066
2002-03-05	109.38	110.37	108.24	110.10	1351533
2002-03-06	111.00	113.25	109.47	112.56	1623166
2002-03-07	112.80	112.95	108.75	110.85	1253100
2002-03-08	111.30	111.42	107.85	108.42	1843633
2002-03-11	108.42	108.42	107.25	107.85	1992400
2002-03-12	107.70	108.06	107.28	107.37	1134166
2002-03-13	107.40	107.70	105.54	105.57	4336900
2002-03-14	105.75	106.17	102.90	105.51	2413966
2002-03-15	105.60	106.47	104.70	105.72	1808800
2002-03-18	106.05	107.85	104.85	107.79	1387166
2002-03-19	107.97	108.30	107.25	108.15	1493900
2002-03-20	106.50	110.04	106.35	109.38	1628200
2002-03-21	109.38	114.30	108.99	114.09	2321466
2002-03-22	112.65	114.39	112.56	114.03	1733600
2002-03-25	114.00	114.00	111.75	112.74	720433
2002-03-26	111.45	114.15	110.46	111.21	2154233
2002-03-27	111.15	113.37	109.95	112.80	2059566
2002-03-28	113.55	114.03	112.53	113.40	1706866
2002-04-01	113.10	113.10	111.48	112.50	994133
2002-04-02	111.90	113.91	111.75	113.85	963866
2002-04-03	113.10	114.75	112.65	113.25	1443766
2002-04-04	113.25	115.65	112.92	115.65	1313866
2002-04-05	117.00	117.00	115.17	115.53	1182600
2002-04-08	116.10	118.05	115.59	117.60	1029100
2002-04-09	118.02	118.20	117.00	117.27	1184866
2002-04-10	116.58	118.47	115.65	117.45	1380666
2002-04-11	117.30	117.45	115.05	115.98	1238500
2002-04-12	115.50	115.95	114.06	115.50	862033
2002-04-15	112.50	115.50	111.75	112.38	1329200
2002-04-16	112.50	114.00	111.15	111.60	1870866
2002-04-17	114.00	116.61	113.10	115.83	1796266
2002-04-18	115.35	115.44	113.40	114.30	1302366
2002-04-19	114.45	115.02	113.40	114.06	1036200
2002-04-22	114.96	116.64	114.63	115.02	948133
2002-04-23	116.40	118.80	115.80	116.67	1203233
2002-04-24	117.30	118.23	115.50	117.06	1081666
2002-04-25	115.80	116.43	113.91	114.00	1197800
2002-04-26	115.50	115.53	110.82	111.60	1660466
2002-04-29	112.14	114.72	111.54	114.36	1032933
2002-04-30	113.40	115.98	113.40	114.99	823133
2002-05-01	114.99	114.99	113.28	113.58	624066
2002-05-02	114.24	114.24	111.99	112.80	1033666
2002-05-03	112.80	113.22	111.90	112.50	1195200
2002-05-06	112.50	112.80	111.00	111.06	494766
2002-05-07	110.55	111.03	108.87	108.99	1306733
2002-05-08	108.81	109.74	106.65	109.17	1564533
2002-05-09	109.35	110.76	108.78	109.44	992400
2002-05-10	110.25	110.85	108.00	108.75	1041866
2002-05-13	108.60	109.08	107.61	108.90	1108866
2002-05-14	108.39	110.97	108.33	110.91	1878033
2002-05-15	109.20	110.19	107.61	108.57	1254400
2002-05-16	106.50	106.53	103.62	104.10	2209666
2002-05-17	103.50	103.56	98.67	100.56	3864033
2002-05-20	99.30	103.38	99.30	103.05	2035200
2002-05-21	103.20	104.10	102.18	102.57	1150633
2002-05-22	102.60	105.42	102.60	105.03	1339200
2002-05-23	106.35	107.22	105.93	106.02	1539733
2002-05-24	106.50	106.65	103.32	104.10	955266
2002-05-28	103.80	104.40	103.20	103.77	784233
2002-05-29	99.90	101.79	98.88	100.53	1631600
2002-05-30	99.06	99.93	94.95	95.34	2175300
2002-05-31	95.40	96.75	93.99	96.03	2121633
2002-06-03	96.06	96.06	91.83	92.10	2396233
2002-06-04	92.40	95.64	92.40	95.10	1655933
2002-06-05	95.25	95.25	93.12	93.96	1557100
2002-06-06	93.00	93.69	90.60	92.04	1469466
2002-06-07	89.40	91.32	86.25	90.00	4540066
2002-06-10	85.50	88.35	85.50	87.27	3103000
2002-06-11	87.27	88.02	86.91	87.36	1624600
2002-06-12	87.60	90.54	87.06	90.39	1641400
2002-06-13	90.15	95.88	89.85	93.00	2558266
2002-06-14	92.10	93.39	91.05	93.03	1233666
2002-06-17	93.03	95.46	91.80	95.13	1227600
2002-06-18	95.85	98.94	95.31	98.76	1318600
2002-06-19	98.28	101.58	97.53	98.49	1752466
2002-06-20	97.65	97.86	92.70	93.00	1408166
2002-06-21	93.00	95.49	92.22	95.28	2185633
2002-06-24	95.94	96.00	93.69	94.98	1180500
2002-06-25	95.40	96.75	94.35	95.10	1194466
2002-06-26	94.56	94.89	92.58	93.87	1320900
2002-06-27	95.25	95.37	90.87	92.52	1306866
2002-06-28	91.20	93.51	90.63	93.30	1563466
2002-07-01	92.70	93.27	91.05	91.08	1105500
2002-07-02	90.00	91.17	88.53	90.00	1164066
2002-07-03	89.70	90.72	88.53	89.25	1041500
2002-07-05	89.25	91.20	88.23	90.90	535500
2002-07-08	90.60	92.25	89.73	90.93	894733
2002-07-09	90.93	91.50	87.18	87.18	1116333
2002-07-10	82.20	82.23	77.61	78.00	3532500
2002-07-11	77.97	84.75	76.80	83.85	2728166
2002-07-12	75.90	79.50	72.15	74.25	6446466
2002-07-15	66.60	75.00	57.63	71.10	10039033
2002-07-16	70.35	73.47	66.00	66.78	4121300
2002-07-17	66.06	69.75	65.16	67.26	3831466
2002-07-18	65.97	67.05	62.13	62.16	2118766
2002-07-19	60.03	62.16	57.66	59.85	3548466
2002-07-22	59.85	59.88	55.50	57.90	3090400
2002-07-23	58.50	61.56	54.30	57.00	5040400
2002-07-24	57.00	66.75	55.17	66.21	4865466
2002-07-25	65.25	70.14	64.50	67.62	4123033
2002-07-26	67.62	70.47	64.68	67.35	1745666
2002-07-29	68.88	69.69	66.09	67.20	1965433
2002-07-30	66.90	75.09	66.45	74.79	2586100
2002-07-31	74.79	77.55	72.63	76.47	2304100
2002-08-01	76.44	78.21	73.74	76.32	2046400
2002-08-02	76.32	77.25	72.15	72.78	1294300
2002-08-05	73.11	75.39	72.03	72.39	1529200
2002-08-06	72.81	76.17	72.78	75.00	1216500
2002-08-07	77.16	77.82	74.10	77.25	1366900
2002-08-08	76.53	79.17	75.03	78.27	1220566
2002-08-09	77.10	79.32	76.47	78.99	1015100
2002-08-12	78.24	80.64	77.61	80.13	1141633
2002-08-13	79.32	82.26	77.40	79.86	1546066
2002-08-14	78.60	83.85	77.16	83.25	1514900
2002-08-15	83.25	84.84	82.05	83.85	972866
2002-08-16	82.44	82.68	79.20	79.89	1119166
2002-08-19	80.85	82.77	79.80	82.53	934066
2002-08-20	82.53	83.97	81.75	82.65	948900
2002-08-21	83.28	85.47	80.88	85.08	1116433
2002-08-22	86.85	87.18	84.00	84.00	1154100
2002-08-23	83.64	83.67	81.00	81.30	1289166
2002-08-26	82.05	83.97	81.78	83.58	988566
2002-08-27	84.15	84.54	79.65	80.28	1058500
2002-08-28	80.16	82.26	78.78	81.87	1410366
2002-08-29	80.76	82.50	80.28	81.75	1274900
2002-08-30	81.48	81.60	79.11	80.49	1244666
2002-09-03	80.49	80.49	76.02	76.17	1064500
2002-09-04	75.60	77.97	73.77	76.23	1488133
2002-09-05	76.23	77.64	75.39	76.35	1017266
2002-09-06	76.80	77.40	74.49	74.97	900700
2002-09-09	75.15	75.87	73.56	75.48	1148433
2002-09-10	73.83	73.86	71.28	72.27	1695100
2002-09-11	72.45	72.60	68.97	69.93	2108266
2002-09-12	69.18	70.74	67.35	67.62	1929600
2002-09-13	67.29	69.36	66.24	68.94	1453300
2002-09-16	68.10	69.57	66.36	68.91	1315000
2002-09-17	69.66	70.02	64.95	65.67	1685166
2002-09-18	65.64	68.76	63.84	67.86	1912166
2002-09-19	66.90	68.07	63.90	64.26	1907100
2002-09-20	56.19	61.59	56.19	61.20	6736233
2002-09-23	59.85	61.35	58.08	59.43	2904066
2002-09-24	58.50	59.07	57.21	57.72	2567466
2002-09-25	54.90	55.74	53.43	55.05	5365166
2002-09-26	55.05	59.49	55.05	57.39	6109566
2002-09-27	57.00	57.75	55.80	57.30	3385266
2002-09-30	57.00	59.10	55.56	58.65	2461166
2002-10-01	58.05	59.94	56.64	59.94	2115566
2002-10-02	60.00	62.10	52.50	57.54	2188100
2002-10-03	58.35	58.62	56.22	58.11	1863300
2002-10-04	57.00	57.03	54.75	55.08	2696700
2002-10-07	55.05	56.34	55.05	55.20	1985966
2002-10-08	55.20	56.55	50.22	54.33	6729900
2002-10-09	53.82	54.36	49.26	49.68	4074833
2002-10-10	50.85	57.81	49.95	56.73	3536400
2002-10-11	57.60	58.77	55.80	58.02	2250133
2002-10-14	56.01	58.02	54.00	57.36	1561666
2002-10-15	57.36	59.22	56.10	57.15	2002566
2002-10-16	56.31	57.00	55.14	55.95	1137766
2002-10-17	57.75	58.20	54.93	56.13	1264666
2002-10-18	55.20	57.30	55.05	56.22	1148766
2002-10-21	56.13	60.36	55.98	60.24	1974966
2002-10-22	60.27	63.30	55.50	58.95	3189433
2002-10-23	60.00	61.83	58.95	60.42	1710666
2002-10-24	58.50	59.67	57.03	57.24	2276400
2002-10-25	57.00	59.40	55.77	58.62	1888766
2002-10-28	60.15	61.56	59.70	60.60	1403333
2002-10-29	60.00	60.90	57.33	59.01	1765400
2002-10-30	60.00	60.54	58.62	60.51	1245266
2002-10-31	61.44	61.89	59.25	61.47	1511066
2002-11-01	60.72	61.83	60.03	61.26	962066
2002-11-04	62.67	65.52	61.98	63.99	1423233
2002-11-05	64.50	65.04	62.55	64.68	836100
2002-11-06	65.13	66.00	63.00	65.58	1264800
2002-11-07	64.80	65.10	61.50	62.43	1532666
2002-11-08	61.44	62.58	59.19	59.88	1409533
2002-11-11	56.25	57.27	54.27	55.23	2772333
2002-11-12	57.03	57.09	55.08	56.28	1991966
2002-11-13	55.44	56.43	55.02	55.77	1336400
2002-11-14	56.10	56.94	54.84	55.41	1304833
2002-11-15	55.41	56.40	54.93	55.98	1071800
2002-11-18	57.60	57.75	55.50	55.50	1591966
2002-11-19	56.49	56.82	55.53	55.98	1131066
2002-11-20	56.70	56.70	54.99	55.80	1255633
2002-11-21	56.22	57.60	55.86	57.24	1580033
2002-11-22	57.00	61.05	56.55	60.45	1999933
2002-11-25	60.45	61.89	59.25	60.09	1593700
2002-11-26	60.00	60.78	58.80	59.37	1284533
2002-11-27	59.94	60.00	58.20	59.67	1009533
2002-11-29	59.31	59.88	58.80	59.22	517533
2002-12-02	59.10	59.73	57.09	57.69	1214900
2002-12-03	58.20	63.60	57.75	63.60	1923800
2002-12-04	62.40	62.40	58.35	59.10	2241033
2002-12-05	59.10	59.85	57.00	57.42	1739833
2002-12-06	57.42	59.07	56.79	59.01	1399633
2002-12-09	58.65	58.95	57.33	57.75	1246600
2002-12-10	58.50	58.50	56.70	57.90	1471566
2002-12-11	57.15	58.05	56.34	58.05	1256733
2002-12-12	58.02	58.14	56.91	57.96	999933
2002-12-13	58.50	59.28	56.55	57.54	1997466
2002-12-16	57.57	58.89	57.57	58.26	1446166
2002-12-17	59.40	60.00	58.80	59.70	1326466
2002-12-18	59.88	60.12	58.68	59.07	1243100
2002-12-19	58.38	59.10	58.29	59.10	1178033
2002-12-20	59.85	60.60	59.10	60.27	1914933
2002-12-23	58.05	59.82	57.96	59.28	1853100
2002-12-24	59.28	59.55	58.86	59.07	653666
2002-12-26	59.10	59.76	58.83	59.31	706566
2002-12-27	58.86	59.37	57.39	57.93	776800
2002-12-30	57.33	58.14	57.03	58.11	1043733
2002-12-31	57.48	59.10	57.42	58.62	1023633
2003-01-02	59.22	59.82	58.32	59.73	950433
2003-01-03	60.30	61.20	59.67	60.42	1247466
2003-01-06	61.32	63.27	60.57	63.15	2084533
2003-01-07	63.18	63.75	60.90	62.43	2211000
2003-01-08	62.25	64.29	61.86	63.72	1847933
2003-01-09	63.72	64.71	63.66	64.05	1508533
2003-01-10	64.02	64.02	62.52	63.00	1416533
2003-01-13	56.85	56.97	53.55	53.61	10493300
2003-01-14	53.49	54.45	51.51	53.85	5825533
2003-01-15	54.36	54.66	53.85	54.18	2051066
2003-01-16	54.60	54.75	54.00	54.24	1696766
2003-01-17	54.27	54.27	52.56	53.70	1543400
2003-01-21	54.00	54.27	52.23	52.23	1771466
2003-01-22	52.80	52.86	51.39	51.39	1821200
2003-01-23	52.14	52.95	51.51	52.23	1418366
2003-01-24	51.75	52.20	51.18	51.45	1924233
2003-01-27	51.45	51.45	49.74	49.77	2052000
2003-01-28	52.20	52.20	50.79	51.30	2725533
2003-01-29	51.00	51.93	50.31	51.09	1039766
2003-01-30	51.36	51.72	50.70	50.73	1218200
2003-01-31	50.67	51.42	50.58	51.09	1507633
2003-02-03	51.21	52.02	51.06	51.63	1054733
2003-02-04	51.15	51.51	50.76	51.00	1092533
2003-02-05	50.91	51.27	50.34	50.37	1163800
2003-02-06	50.37	50.85	49.29	49.50	1905200
2003-02-07	49.50	49.80	48.03	48.45	1879000
2003-02-10	48.45	48.81	47.31	47.55	2188766
2003-02-11	47.82	47.97	46.35	46.35	2820933
2003-02-12	45.15	45.57	41.88	41.88	7230500
2003-02-13	40.62	44.19	39.00	43.98	8815600
2003-02-14	42.63	43.47	41.46	42.45	3196100
2003-02-18	42.30	43.35	41.55	43.29	1890533
2003-02-19	43.20	43.35	42.21	42.57	1296900
2003-02-20	43.05	43.38	41.34	41.55	2484766
2003-02-21	42.00	42.00	41.07	41.13	1782300
2003-02-24	41.43	42.45	41.25	41.31	1863733
2003-02-25	41.13	42.36	40.41	40.83	2061600
2003-02-26	40.98	41.40	40.41	40.83	1248666
2003-02-27	40.86	41.37	40.02	40.50	1782800
2003-02-28	41.25	41.76	39.93	40.53	2774133
2003-03-03	40.83	41.22	40.08	40.20	1630533
2003-03-04	40.23	40.50	39.96	40.26	1593566
2003-03-05	40.20	40.92	38.82	39.60	2556633
2003-03-06	39.30	39.45	38.73	38.94	1965900
2003-03-07	38.55	39.66	37.92	38.25	2444133
2003-03-10	38.04	38.52	36.63	36.96	2611200
2003-03-11	36.96	37.62	36.87	37.23	1667133
2003-03-12	38.22	40.65	37.86	39.75	4584233
2003-03-13	41.19	41.37	40.23	41.10	2564233
2003-03-14	41.70	42.30	41.28	41.61	2044666
2003-03-17	42.51	44.28	42.03	43.92	2588866
2003-03-18	46.11	47.10	44.85	46.53	4306333
2003-03-19	46.53	47.58	45.96	45.96	3231200
2003-03-20	46.50	47.46	45.99	47.13	2328200
2003-03-21	47.55	47.67	45.18	46.20	2763300
2003-03-24	45.30	45.48	44.28	44.28	1454700
2003-03-25	44.28	45.75	43.50	45.45	1720733
2003-03-26	45.60	46.80	45.00	45.69	2038000
2003-03-27	45.84	46.53	45.27	46.20	1204066
2003-03-28	45.45	46.20	44.82	45.09	2180766
2003-03-31	44.34	45.96	43.50	43.62	2963133
2003-04-01	42.45	43.50	40.53	41.28	4153333
2003-04-02	42.06	42.72	41.73	42.33	2045533
2003-04-03	42.60	42.90	41.58	41.64	1536000
2003-04-04	41.64	42.57	41.64	42.45	1129366
2003-04-07	44.25	44.34	42.06	42.21	1351000
2003-04-08	42.21	42.78	42.12	42.15	1080033
2003-04-09	42.15	42.60	41.91	42.00	1077733
2003-04-10	42.30	42.36	41.88	42.27	1051533
2003-04-11	43.65	44.07	42.30	43.17	2347066
2003-04-14	43.17	44.31	43.05	44.25	1624400
2003-04-15	44.25	45.54	44.10	45.42	1746433
2003-04-16	45.42	46.41	45.30	45.90	1902833
2003-04-17	46.23	47.10	46.05	47.10	1819466
2003-04-21	47.10	47.46	46.53	46.77	1628100
2003-04-22	46.77	49.83	46.68	49.65	3804666
2003-04-23	48.60	50.49	48.51	50.25	2325200
2003-04-24	49.80	51.57	49.65	50.70	2174466
2003-04-25	51.00	51.30	50.10	50.10	1293300
2003-04-28	50.25	52.05	50.22	52.05	1736766
2003-04-29	52.47	52.56	51.00	51.84	2000200
2003-04-30	51.84	53.34	51.39	52.77	3202700
2003-05-01	49.95	51.45	49.83	50.55	4695966
2003-05-02	49.80	50.55	49.80	50.37	3448800
2003-05-05	50.70	50.79	50.07	50.43	1428033
2003-05-06	50.46	50.67	50.16	50.31	1465433
2003-05-07	50.31	50.55	49.92	50.25	1519933
2003-05-08	50.25	50.70	49.98	50.64	1138133
2003-05-09	50.58	51.00	50.25	50.79	1130366
2003-05-12	50.37	51.00	50.10	50.52	1758433
2003-05-13	49.98	50.85	49.98	50.70	2614233
2003-05-14	50.40	51.21	49.89	51.21	1850900
2003-05-15	51.00	52.32	50.79	52.32	2926866
2003-05-16	52.68	54.00	52.53	53.34	2235966
2003-05-19	52.80	53.55	51.93	51.99	1259666
2003-05-20	52.17	52.92	51.63	52.05	1180533
2003-05-21	51.06	51.75	50.79	51.66	1720600
2003-05-22	52.14	53.88	52.02	53.61	1926800
2003-05-23	54.06	56.19	53.85	55.80	3384933
2003-05-27	55.80	57.75	54.78	57.66	3202700
2003-05-28	58.14	58.20	57.45	57.54	2331733
2003-05-29	57.39	58.20	55.92	56.85	2209600
2003-05-30	57.39	58.68	57.30	58.14	1946633
2003-06-02	58.32	59.19	57.75	57.90	1848333
2003-06-03	58.05	58.20	57.48	57.75	1159000
2003-06-04	58.05	58.74	57.51	58.50	1449133
2003-06-05	58.50	59.10	57.99	58.11	1073033
2003-06-06	58.23	59.04	56.55	57.00	1772500
2003-06-09	57.00	57.72	56.58	56.85	1089800
2003-06-10	57.00	57.75	56.73	57.75	1060066
2003-06-11	57.75	57.81	57.21	57.33	1417000
2003-06-12	57.33	57.33	55.95	56.94	2503666
2003-06-13	56.97	57.12	55.11	55.59	1537100
2003-06-16	56.25	57.00	55.80	56.73	1252733
2003-06-17	56.88	60.45	56.28	60.00	4437233
2003-06-18	60.69	61.53	60.21	61.47	2689133
2003-06-19	61.77	62.25	60.12	60.96	1376400
2003-06-20	61.77	61.77	60.90	61.20	2069933
2003-06-23	61.29	61.38	60.03	60.45	1413566
2003-06-24	60.45	60.60	59.43	59.97	1064733
2003-06-25	60.30	61.20	60.00	60.39	1218400
2003-06-26	60.84	61.14	60.18	61.14	883200
2003-06-27	60.69	61.11	60.09	60.09	715333
2003-06-30	60.12	60.45	59.43	59.85	900000
2003-07-01	58.35	59.10	57.75	58.77	1629700
2003-07-02	58.92	58.92	58.11	58.41	1337500
2003-07-03	57.96	58.14	57.45	57.51	953766
2003-07-07	57.36	58.23	57.33	57.90	1387566
2003-07-08	57.36	57.69	56.97	57.24	1414633
2003-07-09	57.03	57.72	57.03	57.09	1065566
2003-07-10	57.00	57.09	55.53	55.71	1342500
2003-07-11	55.50	56.55	55.50	56.19	870566
2003-07-14	56.43	56.70	55.71	55.86	1130466
2003-07-15	55.86	56.22	55.11	55.14	1277200
2003-07-16	55.05	55.11	53.25	54.30	1535100
2003-07-17	53.67	54.24	53.55	53.88	1329933
2003-07-18	54.45	55.50	54.03	55.47	1078033
2003-07-21	55.23	55.50	53.64	53.82	913100
2003-07-22	54.42	55.44	54.27	55.41	981466
2003-07-23	55.08	55.32	54.21	54.51	656566
2003-07-24	54.90	55.62	54.45	55.02	961033
2003-07-25	55.32	55.50	54.48	54.96	810300
2003-07-28	55.20	55.44	54.57	54.90	1176733
2003-07-29	54.78	55.44	54.27	54.66	1373566
2003-07-30	54.60	55.17	51.00	52.08	4631866
2003-07-31	51.90	53.64	51.57	52.65	2171966
2003-08-01	52.86	52.86	51.75	52.26	1603666
2003-08-04	52.86	52.86	51.30	51.60	1893066
2003-08-05	51.30	51.60	50.85	50.91	2220133
2003-08-06	50.91	51.42	50.28	51.12	2243900
2003-08-07	51.03	51.39	50.85	51.24	1510133
2003-08-08	51.24	51.36	50.88	51.18	1375700
2003-08-11	51.45	51.87	51.00	51.78	904166
2003-08-12	51.99	52.59	51.60	52.56	1952866
2003-08-13	52.59	52.59	50.85	51.00	1592133
2003-08-14	51.00	51.57	50.55	51.48	798566
2003-08-15	51.48	52.05	51.24	52.02	507733
2003-08-18	51.99	52.17	51.30	51.54	723933
2003-08-19	51.45	51.48	50.73	51.09	1238800
2003-08-20	50.79	52.17	50.76	52.05	852833
2003-08-21	52.32	52.62	51.69	51.87	946500
2003-08-22	51.78	52.02	50.97	51.00	799966
2003-08-25	51.00	51.00	50.58	50.85	898666
2003-08-26	50.85	51.00	50.25	50.85	1126866
2003-08-27	50.58	51.09	50.52	51.09	1085200
2003-08-28	50.94	51.27	50.73	51.00	943566
2003-08-29	50.73	51.27	50.73	51.24	759900
2003-09-02	51.18	52.86	51.15	52.83	1845433
2003-09-03	53.07	53.31	52.53	53.28	1320200
2003-09-04	53.34	53.52	52.08	52.80	2619533
2003-09-05	52.05	52.89	52.05	52.08	1977266
2003-09-08	51.90	52.83	51.66	52.80	1718200
2003-09-09	52.41	52.71	52.17	52.20	1243066
2003-09-10	51.96	53.01	51.90	52.89	1277933
2003-09-11	53.19	53.64	53.07	53.13	1359033
2003-09-12	53.22	53.55	52.50	53.34	966300
2003-09-15	53.25	53.31	52.71	53.04	792000
2003-09-16	53.04	53.46	52.68	53.34	942300
2003-09-17	53.34	53.40	52.86	53.22	1062933
2003-09-18	53.25	54.75	53.19	54.72	1582000
2003-09-19	54.90	55.68	54.75	55.65	1699433
2003-09-22	55.38	55.38	54.18	54.51	977966
2003-09-23	54.60	56.10	54.30	55.02	1876566
2003-09-24	54.78	54.81	53.67	53.73	1659466
2003-09-25	53.94	54.33	53.76	54.00	772600
2003-09-26	53.85	54.30	53.31	53.88	825966
2003-09-29	53.73	54.60	53.58	54.00	961000
2003-09-30	53.85	54.09	53.10	53.43	1064066
2003-10-01	53.10	53.85	53.04	53.67	1207300
2003-10-02	53.67	54.18	53.28	54.00	854033
2003-10-03	54.66	54.69	53.70	53.73	989800
2003-10-06	53.61	54.00	53.58	53.70	830033
2003-10-07	53.31	54.00	53.28	54.00	1402100
2003-10-08	57.00	57.06	55.05	55.92	4847500
2003-10-09	55.92	56.04	54.48	55.35	1987033
2003-10-10	55.35	55.92	55.35	55.89	2143966
2003-10-13	55.86	56.28	55.47	56.28	3209733
2003-10-14	56.34	56.34	55.65	55.95	1550300
2003-10-15	55.92	55.95	54.99	55.38	1864700
2003-10-16	54.90	55.56	54.69	55.50	1350833
2003-10-17	55.77	55.77	55.05	55.23	1209533
2003-10-20	55.35	55.59	55.17	55.53	718633
2003-10-21	55.02	55.50	54.75	55.50	1545800
2003-10-22	54.99	55.56	54.96	55.53	1716466
2003-10-23	55.23	55.32	54.45	54.60	1777366
2003-10-24	54.15	54.60	54.03	54.36	1284833
2003-10-27	54.30	54.72	53.52	53.94	1748500
2003-10-28	52.95	53.01	51.84	52.86	4354033
2003-10-29	52.86	53.16	52.59	53.10	1831166
2003-10-30	52.50	54.30	52.50	53.82	3118833
2003-10-31	54.90	55.50	54.39	54.45	3179300
2003-11-03	54.60	54.84	54.06	54.81	1197666
2003-11-04	54.12	54.30	53.40	53.58	1411500
2003-11-05	53.28	53.58	52.92	53.07	1242533
2003-11-06	52.80	53.07	52.68	53.04	974666
2003-11-07	53.04	53.25	52.65	52.83	877666
2003-11-10	52.74	53.07	52.50	52.89	984000
2003-11-11	52.89	53.22	52.71	53.07	2086233
2003-11-12	52.53	52.62	52.05	52.35	1377766
2003-11-13	52.41	52.44	51.87	52.23	1520966
2003-11-14	52.44	52.74	52.29	52.35	1562833
2003-11-17	52.11	52.20	51.24	51.42	1109300
2003-11-18	51.66	51.99	51.45	51.57	1397166
2003-11-19	51.90	53.13	51.90	52.89	1653766
2003-11-20	52.95	53.49	52.29	52.98	1780533
2003-11-21	53.52	53.64	53.01	53.61	1476733
2003-11-24	53.61	54.75	53.55	54.60	1844800
2003-11-25	54.63	54.63	54.03	54.12	1363366
2003-11-26	54.57	54.60	53.70	54.06	1057866
2003-11-28	54.03	54.42	54.00	54.12	321066
2003-12-01	54.12	54.60	53.85	54.30	1156900
2003-12-02	54.00	54.06	53.31	53.31	1796166
2003-12-03	53.64	53.94	52.95	53.31	2138833
2003-12-04	53.40	54.30	53.31	54.18	1126366
2003-12-05	54.36	55.17	54.18	54.75	1797200
2003-12-08	55.14	55.98	54.96	55.77	1688500
2003-12-09	55.98	56.55	55.68	55.80	1533600
2003-12-10	55.59	57.54	55.59	57.03	2472100
2003-12-11	57.45	57.69	57.09	57.63	2088533
2003-12-12	57.69	57.90	57.09	57.21	1390433
2003-12-15	57.66	57.87	57.18	57.18	964366
2003-12-16	57.87	57.87	57.21	57.42	1271833
2003-12-17	57.42	58.17	57.03	57.96	1190733
2003-12-18	57.81	58.74	57.75	58.74	1262933
2003-12-19	58.95	59.76	58.65	59.46	1606800
2003-12-22	59.46	60.48	58.95	60.48	1708100
2003-12-23	60.45	61.92	60.21	61.92	1766633
2003-12-24	61.92	62.67	61.26	61.50	794600
2003-12-26	61.50	61.74	61.02	61.05	630666
2003-12-29	61.05	61.53	60.69	61.41	984600
2003-12-30	61.41	62.43	61.35	62.37	1161166
2003-12-31	62.16	62.34	61.20	61.35	1162066
2004-01-02	61.80	62.07	60.87	61.05	1174666
2004-01-05	61.05	61.32	59.58	60.96	1562666
2004-01-06	60.81	60.81	59.67	60.09	2839500
2004-01-07	63.30	64.53	63.00	63.60	7207400
2004-01-08	63.30	63.33	62.10	62.58	3197500
2004-01-09	62.25	62.61	61.98	62.13	1413900
2004-01-12	61.95	62.10	61.50	61.74	1412000
2004-01-13	61.74	61.80	61.26	61.74	1341833
2004-01-14	61.71	62.82	61.65	62.70	1090633
2004-01-15	62.67	63.00	62.34	62.73	1245933
2004-01-16	63.09	63.12	62.61	62.88	983766
2004-01-20	62.85	63.84	62.70	63.78	1272833
2004-01-21	64.02	65.91	63.63	65.70	2060733
2004-01-22	65.85	65.85	64.44	64.65	1484766
2004-01-23	64.50	64.80	63.57	63.75	1425600
2004-01-26	63.66	65.19	63.06	63.45	906866
2004-01-27	63.30	63.45	63.00	63.03	1227933
2004-01-28	63.15	65.25	63.09	64.47	1894000
2004-01-29	65.70	66.45	65.10	66.12	2550133
2004-01-30	66.03	66.03	64.77	65.19	1615733
2004-02-02	65.10	66.21	64.74	65.85	1462333
2004-02-03	66.60	67.47	66.30	66.93	2183533
2004-02-04	66.39	66.66	65.31	65.58	1426600
2004-02-05	66.00	66.42	65.13	65.22	1208366
2004-02-06	65.01	65.70	65.01	65.67	1158166
2004-02-09	65.67	66.00	65.25	66.00	1540633
2004-02-10	66.00	66.96	65.91	66.63	1423966
2004-02-11	65.61	65.61	64.53	65.19	1981133
2004-02-12	64.80	65.37	64.41	64.62	1141300
2004-02-13	64.38	64.56	63.90	63.93	997666
2004-02-17	64.14	66.12	64.14	66.00	1310266
2004-02-18	66.06	66.06	65.22	65.43	955700
2004-02-19	65.43	65.67	64.65	64.71	863733
2004-02-20	65.13	65.13	63.90	64.56	844666
2004-02-23	64.26	64.65	63.90	64.11	612533
2004-02-24	63.90	64.20	63.63	63.75	944233
2004-02-25	64.05	65.40	63.90	65.16	1258433
2004-02-26	64.08	65.58	64.08	65.37	878066
2004-02-27	65.37	66.33	65.22	65.88	1541933
2004-03-01	66.15	66.51	65.88	66.42	737033
2004-03-02	66.51	66.66	65.73	65.85	902566
2004-03-03	65.79	66.42	65.79	66.03	674333
2004-03-04	66.00	66.12	65.43	65.58	954200
2004-03-05	65.52	65.91	65.37	65.76	1376833
2004-03-08	65.94	66.30	65.73	66.03	680600
2004-03-09	66.00	66.06	65.01	65.46	1087100
2004-03-10	65.43	65.73	64.80	64.80	896133
2004-03-11	65.40	65.82	64.47	64.47	1339266
2004-03-12	64.56	65.43	64.20	65.07	838466
2004-03-15	65.25	65.25	64.05	64.26	984633
2004-03-16	66.18	66.18	64.53	64.98	857833
2004-03-17	65.10	66.33	64.98	66.15	946566
2004-03-18	66.18	66.42	65.79	66.12	765100
2004-03-19	66.27	66.63	66.00	66.09	702000
2004-03-22	65.70	66.24	65.13	65.43	874633
2004-03-23	65.61	65.91	65.22	65.37	604900
2004-03-24	65.25	66.24	65.07	66.00	1580966
2004-03-25	66.15	66.39	65.76	66.15	633200
2004-03-26	66.15	66.36	65.85	66.00	614733
2004-03-29	66.00	66.69	65.94	66.60	828700
2004-03-30	66.66	67.65	66.42	67.53	973466
2004-03-31	67.53	68.10	67.20	67.80	832466
2004-04-01	67.80	68.70	67.56	68.04	1085300
2004-04-02	68.13	68.22	66.81	66.84	1155866
2004-04-05	66.90	66.90	66.39	66.60	1761666
2004-04-06	66.45	66.75	66.00	66.12	2841200
2004-04-07	66.21	66.30	64.92	65.01	1765066
2004-04-08	65.25	65.40	64.80	64.92	1006333
2004-04-12	65.31	65.55	63.81	64.44	1108433
2004-04-13	64.29	64.29	62.79	63.03	1977466
2004-04-14	62.40	62.88	61.86	62.22	3025833
2004-04-15	62.70	63.36	61.86	62.19	2114566
2004-04-16	63.12	63.12	62.34	62.67	1416166
2004-04-19	62.85	62.88	62.40	62.52	1228233
2004-04-20	62.85	63.15	62.64	62.70	1498900
2004-04-21	62.70	62.94	62.28	62.73	1378000
2004-04-22	62.76	63.99	62.70	63.66	1330800
2004-04-23	63.69	64.44	63.21	64.38	1114866
2004-04-26	64.53	64.95	64.41	64.80	1062700
2004-04-27	65.10	65.22	63.69	64.08	1455000
2004-04-28	64.20	65.46	63.90	65.46	2037433
2004-04-29	65.40	65.40	62.64	62.94	2184466
2004-04-30	63.69	64.05	62.73	63.18	1615200
2004-05-03	63.03	63.12	62.58	62.85	1090200
2004-05-04	62.85	63.18	62.25	62.64	1154733
2004-05-05	62.40	62.64	61.44	61.47	1354833
2004-05-06	60.90	61.50	60.54	61.35	1664533
2004-05-07	60.36	60.78	58.80	59.40	2009000
2004-05-10	58.35	59.10	57.72	58.44	2261733
2004-05-11	58.47	60.00	58.26	58.65	1500333
2004-05-12	58.80	58.86	57.03	57.24	2341233
2004-05-13	57.15	58.47	56.55	58.14	2086733
2004-05-14	58.20	58.86	57.78	58.17	1231200
2004-05-17	57.75	58.35	57.36	58.11	981766
2004-05-18	58.74	58.83	57.90	57.93	644000
2004-05-19	58.50	58.59	57.51	57.78	612833
2004-05-20	57.66	58.50	57.63	57.96	651066
2004-05-21	58.44	58.62	57.66	58.11	729333
2004-05-24	58.44	58.92	58.11	58.92	768000
2004-05-25	58.35	59.88	58.35	59.79	880633
2004-05-26	59.61	59.91	59.04	59.61	687400
2004-05-27	59.85	60.18	59.34	59.97	931733
2004-05-28	59.97	60.06	59.34	59.82	795766
2004-06-01	59.82	60.15	59.10	59.58	579600
2004-06-02	59.13	59.85	59.10	59.52	795333
2004-06-03	59.52	59.67	58.74	58.92	1061933
2004-06-04	58.89	59.40	58.71	58.74	736433
2004-06-07	58.74	59.79	58.74	59.76	859900
2004-06-08	59.31	59.55	58.95	59.04	966900
2004-06-09	58.95	59.10	58.08	58.26	1063400
2004-06-10	58.35	58.62	58.02	58.20	972633
2004-06-14	58.20	58.20	57.42	57.42	850266
2004-06-15	58.35	58.77	58.29	58.47	1069366
2004-06-16	59.01	59.25	58.41	59.10	1001433
2004-06-17	59.46	59.52	59.04	59.07	839300
2004-06-18	59.10	59.94	58.83	59.64	808100
2004-06-21	59.64	60.87	59.49	60.48	860433
2004-06-22	60.27	61.02	59.43	60.00	904700
2004-06-23	60.03	60.72	59.82	60.54	900566
2004-06-24	60.66	61.50	60.54	61.35	830200
2004-06-25	61.35	61.56	61.05	61.08	655933
2004-06-28	61.38	62.22	60.96	61.17	570333
2004-06-29	61.41	61.44	59.85	60.21	821166
2004-06-30	60.45	60.96	59.94	60.87	886533
2004-07-01	60.72	61.08	59.52	60.33	896300
2004-07-02	60.84	61.20	60.39	60.54	554466
2004-07-06	60.54	61.65	60.45	61.62	811733
2004-07-07	61.62	61.62	61.05	61.38	611066
2004-07-08	61.35	61.62	60.93	61.02	780533
2004-07-09	61.98	62.01	60.72	61.65	582133
2004-07-12	61.92	62.01	61.32	61.41	639700
2004-07-13	61.41	61.80	61.08	61.77	707466
2004-07-14	61.47	62.25	61.14	62.10	892466
2004-07-15	62.13	62.76	61.83	62.19	977200
2004-07-16	62.94	63.33	62.64	63.33	945933
2004-07-19	63.33	63.51	62.70	63.15	625600
2004-07-20	63.24	63.90	63.06	63.78	870500
2004-07-21	63.75	63.81	62.43	62.73	783833
2004-07-22	62.70	62.79	61.62	61.95	856000
2004-07-23	61.95	62.25	61.59	61.68	626533
2004-07-26	61.53	62.16	61.35	61.98	746800
2004-07-27	61.80	62.61	61.44	62.61	995566
2004-07-28	62.37	63.06	61.74	62.85	915833
2004-07-29	63.36	64.86	63.36	64.17	1136300
2004-07-30	64.08	64.77	63.30	64.50	872900
2004-08-02	64.50	65.34	64.05	65.22	648533
2004-08-03	64.92	65.64	64.92	65.28	693633
2004-08-04	64.86	66.39	64.80	66.00	1745666
2004-08-05	66.30	66.54	65.04	65.10	1004933
2004-08-06	65.64	66.84	65.31	66.45	1602633
2004-08-09	66.72	66.72	65.85	65.88	673433
2004-08-10	66.12	67.41	65.88	67.14	1535266
2004-08-11	66.39	67.32	66.18	67.23	1788100
2004-08-12	66.93	67.08	66.60	66.72	847100
2004-08-13	66.57	66.72	65.85	66.09	944366
2004-08-16	66.30	66.54	65.82	66.18	589933
2004-08-17	66.18	66.18	65.25	65.67	960966
2004-08-18	65.67	66.90	65.55	66.87	938200
2004-08-19	66.30	66.66	65.73	65.88	1037333
2004-08-20	65.88	66.00	65.40	65.67	729133
2004-08-23	65.58	65.97	65.46	65.58	432733
2004-08-24	67.02	67.02	65.28	65.40	1100833
2004-08-25	65.76	66.42	65.49	66.15	769233
2004-08-26	66.21	66.36	65.46	65.55	422200
2004-08-27	65.64	66.06	65.55	65.94	400466
2004-08-30	66.00	66.39	65.82	66.24	559200
2004-08-31	66.15	66.51	65.91	66.42	1176466
2004-09-01	66.45	66.54	65.64	66.00	1139900
2004-09-02	66.24	66.33	65.91	66.03	1609400
2004-09-03	66.12	66.39	65.88	65.97	710400
2004-09-07	66.36	66.51	66.00	66.42	1002566
2004-09-08	66.21	66.45	65.85	66.06	826400
2004-09-09	65.91	66.51	65.91	66.15	790400
2004-09-10	66.00	66.24	65.85	66.00	811466
2004-09-13	66.51	66.75	65.58	65.58	1230900
2004-09-14	65.70	66.36	65.70	65.97	1187200
2004-09-15	66.24	66.48	66.00	66.03	1015633
2004-09-16	66.30	66.75	66.12	66.51	1632300
2004-09-17	66.75	67.32	66.45	66.54	2085800
2004-09-20	66.48	66.75	66.21	66.39	632766
2004-09-21	66.54	67.14	66.51	67.02	822633
2004-09-22	67.02	68.34	66.69	68.22	1425166
2004-09-23	67.98	68.34	67.20	67.26	908433
2004-09-24	67.44	67.74	67.05	67.14	659266
2004-09-27	67.14	67.92	67.05	67.44	637166
2004-09-28	67.38	68.40	67.38	68.19	712066
2004-09-29	68.04	68.19	67.59	68.07	661333
2004-09-30	68.40	69.00	68.22	68.67	1107233
2004-10-01	68.70	69.57	68.55	69.33	861166
2004-10-04	69.45	70.17	69.36	70.05	1013233
2004-10-05	70.29	70.47	70.08	70.32	827366
2004-10-06	70.23	71.28	70.05	71.16	888500
2004-10-07	71.16	71.85	70.74	70.80	600633
2004-10-08	71.28	71.28	70.32	70.83	429333
2004-10-11	70.65	70.95	70.44	70.44	516866
2004-10-12	69.75	70.80	69.66	70.71	774600
2004-10-13	70.86	70.95	68.73	69.36	976600
2004-10-14	69.06	69.87	69.06	69.51	611033
2004-10-15	70.05	71.40	69.96	71.22	873100
2004-10-18	71.10	71.22	69.87	70.26	724733
2004-10-19	70.14	71.10	69.84	69.90	1033500
2004-10-20	70.35	70.92	69.78	70.77	952700
2004-10-21	70.50	71.04	70.14	70.23	875800
2004-10-22	70.50	71.34	70.26	70.89	716200
2004-10-25	71.34	71.82	70.77	71.22	992466
2004-10-26	71.10	72.90	70.98	72.90	1817400
2004-10-27	73.80	74.28	72.45	73.17	1958966
2004-10-28	73.02	73.74	72.30	73.62	1207633
2004-10-29	73.62	73.74	72.36	73.59	1439966
2004-11-01	73.59	74.82	73.20	74.64	1266600
2004-11-02	74.70	74.70	72.93	72.96	1310266
2004-11-03	73.95	74.61	73.44	74.55	1356466
2004-11-04	74.82	76.50	74.46	76.32	1714733
2004-11-05	76.32	76.41	74.88	75.48	1163333
2004-11-08	75.96	76.59	75.84	76.41	1086400
2004-11-09	75.96	76.14	75.06	75.45	1656266
2004-11-10	75.75	75.75	74.73	75.00	1150333
2004-11-11	75.00	75.96	74.76	75.60	1102833
2004-11-12	75.75	76.62	75.45	76.62	1019066
2004-11-15	76.50	76.62	75.60	76.02	862033
2004-11-16	76.05	76.44	75.57	75.72	614733
2004-11-17	75.75	76.50	74.97	75.24	1160600
2004-11-18	75.24	75.84	74.97	75.33	853633
2004-11-19	75.63	75.90	75.00	75.27	856733
2004-11-22	75.27	76.83	75.24	76.77	1056266
2004-11-23	76.53	77.28	76.20	77.10	1573066
2004-11-24	77.25	78.00	77.10	77.70	783733
2004-11-26	77.46	78.48	77.46	78.15	369033
2004-11-29	78.00	78.15	76.44	76.80	752233
2004-11-30	76.47	76.95	75.78	75.84	783266
2004-12-01	75.99	76.05	74.13	74.58	1636366
2004-12-02	74.10	74.34	72.45	73.32	1765366
2004-12-03	73.23	74.58	73.23	74.46	962433
2004-12-06	74.31	75.72	73.98	75.63	812200
2004-12-07	75.39	75.72	73.41	73.41	1656366
2004-12-08	74.19	74.22	73.17	73.32	1399800
2004-12-09	74.28	74.49	73.05	74.10	603033
2004-12-10	75.42	75.42	73.32	74.10	471966
2004-12-13	74.67	75.84	74.31	75.84	648166
2004-12-14	75.66	76.29	75.21	76.23	645000
2004-12-15	76.35	76.80	75.99	76.68	649100
2004-12-16	77.25	77.64	76.80	77.25	1142366
2004-12-17	77.19	78.21	76.65	77.31	1679733
2004-12-20	77.52	77.85	76.86	77.61	711233
2004-12-21	77.10	78.24	77.04	77.55	1048166
2004-12-22	77.64	78.00	77.49	77.52	670700
2004-12-23	77.70	77.70	77.13	77.22	399733
2004-12-27	77.16	77.40	76.20	76.50	531200
2004-12-28	76.53	76.95	76.38	76.74	473700
2004-12-29	76.65	77.07	76.44	77.07	418533
2004-12-30	77.10	77.22	76.68	76.77	346366
2004-12-31	76.86	77.07	75.99	75.99	446700
2005-01-03	76.26	76.65	74.91	75.15	753266
2005-01-04	75.15	75.54	74.40	74.40	830900
2005-01-05	74.40	75.03	73.83	73.83	1075666
2005-01-06	73.59	73.98	73.11	73.83	839933
2005-01-07	74.28	74.82	73.77	74.01	592300
2005-01-10	74.25	75.06	74.04	74.82	858400
2005-01-11	74.94	74.94	73.80	74.28	549900
2005-01-12	74.25	75.18	73.71	75.00	980100
2005-01-13	74.85	75.66	74.76	75.09	623500
2005-01-14	75.18	75.93	74.73	75.39	466433
2005-01-18	75.51	76.26	74.94	76.20	947033
2005-01-19	76.35	76.98	75.93	75.99	768833
2005-01-20	75.99	76.65	75.24	76.08	732666
2005-01-21	76.08	76.23	75.00	75.15	850266
2005-01-24	75.54	76.80	75.15	76.38	784200
2005-01-25	76.47	76.92	75.18	75.45	932066
2005-01-26	75.75	77.85	75.72	77.70	1243366
2005-01-27	77.70	78.84	77.25	78.27	1388966
2005-01-28	78.18	78.60	77.25	78.42	959933
2005-01-31	79.95	80.61	79.50	80.37	2145666
2005-02-01	80.67	81.51	80.28	81.24	2377666
2005-02-02	81.24	81.24	80.34	80.70	1350466
2005-02-03	80.85	81.72	80.43	81.51	1307166
2005-02-04	81.51	83.19	81.33	83.10	1245433
2005-02-07	83.10	83.10	82.14	82.14	1008666
2005-02-08	82.35	82.44	81.27	81.54	1583733
2005-02-09	80.19	80.76	79.68	80.25	1568466
2005-02-10	80.40	80.58	79.62	80.52	1048233
2005-02-11	80.52	80.94	80.16	80.37	983233
2005-02-14	81.90	82.80	81.36	82.20	1420266
2005-02-15	82.44	82.56	82.05	82.35	882333
2005-02-16	82.11	82.50	81.48	82.05	1068333
2005-02-17	82.26	82.35	80.97	81.03	1339533
2005-02-18	81.00	81.00	79.86	79.89	1207900
2005-02-22	79.53	79.59	78.12	78.24	1758166
2005-02-23	78.99	80.10	76.86	79.05	776466
2005-02-24	81.00	81.00	79.20	80.82	1518100
2005-02-25	81.60	82.86	81.39	82.23	1788566
2005-02-28	82.53	82.71	80.55	80.97	1547366
2005-03-01	81.09	82.05	81.06	81.78	1053066
2005-03-02	81.48	82.17	81.03	81.69	1163033
2005-03-03	81.75	82.23	80.79	81.48	1019900
2005-03-04	82.20	83.52	82.08	83.07	1127866
2005-03-07	83.94	84.60	83.73	84.36	1566033
2005-03-08	84.39	84.39	83.49	84.00	960000
2005-03-09	83.85	83.85	82.08	82.08	1272200
2005-03-10	82.20	83.55	81.96	83.28	1218733
2005-03-11	83.31	83.43	82.35	82.41	823066
2005-03-14	82.38	83.67	82.29	83.52	1126266
2005-03-15	84.00	84.21	82.95	82.95	1323433
2005-03-16	83.19	83.40	81.30	81.69	1393400
2005-03-17	82.29	82.83	81.57	82.62	1052733
2005-03-18	82.62	82.80	81.45	82.38	1229433
2005-03-21	82.83	83.31	82.14	82.65	949300
2005-03-22	84.00	84.45	82.05	82.05	1772366
2005-03-23	82.08	82.08	80.58	81.39	1358666
2005-03-24	82.35	83.61	82.20	82.95	1311500
2005-03-28	83.55	83.79	83.10	83.61	1043166
2005-03-29	83.40	83.94	82.29	82.32	1100533
2005-03-30	82.50	83.85	82.50	83.85	894766
2005-03-31	84.15	84.48	83.79	84.03	1176233
2005-04-01	84.63	85.47	84.21	84.96	1029833
2005-04-04	84.96	85.32	84.24	85.20	995066
2005-04-05	85.23	85.53	84.78	85.53	831933
2005-04-06	85.74	86.52	85.68	86.16	1782066
2005-04-07	86.16	86.58	85.86	86.46	1229800
2005-04-08	86.49	86.55	85.02	85.05	873133
2005-04-11	85.35	86.46	85.20	85.98	863000
2005-04-12	84.90	86.73	84.27	86.55	1313900
2005-04-13	86.25	86.64	85.20	85.44	832200
2005-04-14	85.32	85.80	84.78	84.78	757500
2005-04-15	84.84	85.17	83.64	83.67	1150133
2005-04-18	83.85	84.39	83.37	83.64	1935866
2005-04-19	83.79	85.65	83.79	85.35	1093166
2005-04-20	85.05	85.80	84.69	84.99	1119266
2005-04-21	85.50	86.82	85.35	86.55	1207566
2005-04-22	86.55	87.30	86.10	86.85	1303500
2005-04-25	87.45	87.63	86.40	86.79	890666
2005-04-26	86.79	87.00	85.98	85.98	1258633
2005-04-27	86.01	86.76	84.96	86.28	935966
2005-04-28	85.92	87.45	85.80	86.31	1533700
2005-04-29	86.55	87.57	85.92	87.57	1041400
2005-05-02	87.75	88.35	87.09	87.21	761233
2005-05-03	87.00	87.90	86.67	87.57	1018800
2005-05-04	87.57	88.38	86.70	88.05	1423566
2005-05-05	88.32	88.56	87.00	88.35	2144800
2005-05-06	88.35	88.50	87.48	88.08	1293266
2005-05-09	87.06	87.60	85.14	86.46	5672466
2005-05-10	85.68	86.22	83.07	84.06	4760433
2005-05-11	83.22	83.40	82.50	82.86	2029500
2005-05-12	83.28	84.54	82.02	82.95	1954466
2005-05-13	83.25	84.66	82.17	82.71	2245200
2005-05-16	82.89	83.19	82.41	83.10	1240700
2005-05-17	83.10	84.75	82.80	84.60	1219400
2005-05-18	84.90	85.08	83.97	84.03	1370800
2005-05-19	84.06	84.39	83.70	83.91	1305100
2005-05-20	84.00	84.15	83.79	83.85	1341100
2005-05-23	83.94	84.00	83.13	83.19	1431966
2005-05-24	83.31	83.61	82.92	83.22	1327866
2005-05-25	83.22	83.40	82.89	83.16	1420166
2005-05-26	83.55	83.58	82.80	82.83	1113866
2005-05-27	82.86	83.10	82.71	82.95	945866
2005-05-31	82.80	83.25	82.35	82.44	1783666
2005-06-01	82.44	83.46	82.41	83.13	1212333
2005-06-02	83.40	83.73	83.25	83.70	1214966
2005-06-03	83.97	84.30	83.13	83.67	928633
2005-06-06	83.85	84.00	83.49	83.88	1058400
2005-06-07	83.85	84.57	83.40	83.58	1211833
2005-06-08	83.85	84.30	83.31	83.49	907966
2005-06-09	83.49	84.66	83.25	84.66	1004733
2005-06-10	84.45	84.84	84.12	84.45	993633
2005-06-13	84.48	85.41	84.30	85.20	1077533
2005-06-14	85.35	86.19	85.35	86.16	1040366
2005-06-15	86.25	86.25	84.63	85.35	1201633
2005-06-16	85.80	86.19	85.17	85.89	1185533
2005-06-17	86.94	87.15	85.89	87.00	1452200
2005-06-20	87.00	87.87	86.46	87.54	831733
2005-06-21	87.57	87.90	86.85	87.36	577233
2005-06-22	87.87	88.14	87.57	87.99	777933
2005-06-23	88.02	89.34	87.81	88.59	1176433
2005-06-24	88.62	88.86	87.51	87.57	756533
2005-06-27	87.75	88.95	87.48	88.68	783700
2005-06-28	88.68	89.43	88.47	89.28	934500
2005-06-29	89.46	89.55	88.53	88.74	878333
2005-06-30	89.46	89.94	88.89	89.19	1499500
2005-07-01	89.40	90.06	89.31	89.97	856133
2005-07-05	90.00	90.54	89.13	90.27	744033
2005-07-06	90.27	90.39	88.08	88.38	1230166
2005-07-07	88.20	89.55	87.00	89.19	1898300
2005-07-08	89.40	89.88	88.89	89.70	1242700
2005-07-11	90.00	90.45	89.70	90.00	1098233
2005-07-12	89.91	90.33	89.43	90.15	1050900
2005-07-13	90.12	90.90	90.03	90.81	878900
2005-07-14	91.26	91.65	89.49	89.88	955900
2005-07-15	89.91	90.12	89.40	89.85	841900
2005-07-18	89.43	90.00	89.37	89.40	481100
2005-07-19	89.70	90.12	88.74	89.97	879600
2005-07-20	89.67	90.06	88.77	89.67	801133
2005-07-21	88.95	89.55	87.99	88.26	1368866
2005-07-22	88.56	89.46	88.29	89.25	617233
2005-07-25	89.25	89.40	88.65	88.65	483300
2005-07-26	89.07	89.40	88.65	88.92	595366
2005-07-27	89.04	89.31	88.65	89.31	673233
2005-07-28	89.28	89.31	87.24	88.17	1731133
2005-07-29	87.99	88.89	87.93	88.62	979733
2005-08-01	88.56	88.59	87.84	87.96	794033
2005-08-02	87.96	89.79	87.96	89.28	1025500
2005-08-03	87.87	89.85	87.87	88.98	1185666
2005-08-04	89.01	89.01	87.81	87.84	748500
2005-08-05	87.84	87.87	86.52	87.24	1288600
2005-08-08	87.15	87.33	84.93	85.32	1367866
2005-08-09	85.62	85.77	85.11	85.50	997366
2005-08-10	84.60	85.68	84.06	84.60	1241533
2005-08-11	84.45	85.08	83.97	84.72	1333133
2005-08-12	84.48	85.08	84.03	84.45	826466
2005-08-15	84.69	85.47	84.54	85.26	947833
2005-08-16	85.53	85.65	84.39	84.42	844800
2005-08-17	84.30	84.75	83.67	83.76	813700
2005-08-18	83.76	84.66	83.52	84.42	856333
2005-08-19	84.81	85.53	84.78	85.47	995800
2005-08-22	85.50	86.40	85.32	85.53	1135666
2005-08-23	85.95	86.67	85.95	86.52	1095300
2005-08-24	86.61	87.12	85.80	85.89	1453866
2005-08-25	86.25	86.97	86.07	86.79	821000
2005-08-26	86.88	87.00	86.13	86.52	717333
2005-08-29	85.89	86.46	85.89	86.19	716433
2005-08-30	86.22	86.70	85.77	86.49	1117800
2005-08-31	86.49	87.00	86.04	86.97	1136433
2005-09-01	87.00	87.54	86.55	87.00	1408800
2005-09-02	87.27	87.45	86.85	87.00	779900
2005-09-06	87.06	87.72	86.88	87.45	1074400
2005-09-07	87.51	87.63	86.85	87.21	1376133
2005-09-08	87.60	87.63	86.97	87.12	879366
2005-09-09	87.03	87.69	86.55	86.97	1405033
2005-09-12	87.06	87.36	86.85	87.12	825366
2005-09-13	87.51	87.60	86.70	86.94	898033
2005-09-14	87.30	87.60	86.91	86.97	1299133
2005-09-15	87.39	87.72	87.00	87.45	895766
2005-09-16	87.90	88.14	87.15	88.08	1851066
2005-09-19	88.20	88.38	87.18	87.24	1264033
2005-09-20	87.27	87.45	86.55	86.61	1219133
2005-09-21	86.58	86.91	85.50	85.56	1175633
2005-09-22	85.50	85.53	84.51	84.78	1932800
2005-09-23	84.81	84.84	84.24	84.42	1294500
2005-09-26	84.45	85.14	84.30	84.48	1302133
2005-09-27	84.60	85.62	84.27	85.05	895000
2005-09-28	85.50	86.10	85.23	86.07	1209033
2005-09-29	85.83	87.75	85.56	87.30	1244066
2005-09-30	87.45	87.87	86.61	87.51	1026366
2005-10-03	87.54	88.05	86.82	87.24	995733
2005-10-04	87.57	87.57	84.84	84.96	1066366
2005-10-05	84.72	85.50	82.62	82.65	2007833
2005-10-06	82.80	83.85	80.40	82.05	2031233
2005-10-07	82.20	83.01	82.20	82.80	884633
2005-10-10	82.80	82.95	80.67	81.00	1050800
2005-10-11	81.51	82.11	80.64	80.79	1611766
2005-10-12	80.73	81.45	79.02	79.23	1897233
2005-10-13	79.23	80.13	77.64	77.67	3607666
2005-10-14	77.91	78.27	77.10	77.91	2785800
2005-10-17	77.55	78.69	77.52	78.12	2277566
2005-10-18	77.61	77.88	76.11	76.23	1945366
2005-10-19	75.75	77.28	75.33	77.25	2183066
2005-10-20	77.40	77.40	75.18	75.48	1574600
2005-10-21	75.48	76.80	75.48	75.96	1184566
2005-10-24	77.37	78.00	76.71	77.82	1354533
2005-10-25	78.03	79.05	77.52	79.02	2166933
2005-10-26	79.02	79.80	78.15	78.36	1715133
2005-10-27	78.90	79.05	77.43	77.52	886400
2005-10-28	77.37	79.23	77.37	79.20	1241700
2005-10-31	79.50	80.25	79.20	79.44	1533233
2005-11-01	79.35	79.44	78.48	78.57	1198066
2005-11-02	80.97	80.97	78.15	79.98	1463900
2005-11-03	80.76	80.76	79.05	79.32	1262500
2005-11-04	79.95	80.13	79.08	79.68	762066
2005-11-07	79.65	79.98	78.48	78.60	1329033
2005-11-08	78.54	79.14	78.27	78.60	1351466
2005-11-09	77.91	79.23	77.07	78.66	2016466
2005-11-10	78.72	78.84	77.58	78.81	1091500
2005-11-11	78.78	78.78	77.25	77.61	991233
2005-11-14	77.70	78.09	76.74	76.92	870066
2005-11-15	76.95	78.45	76.92	78.15	1148733
2005-11-16	78.45	79.80	78.36	79.32	1125200
2005-11-17	79.23	80.64	79.20	80.55	1155400
2005-11-18	81.45	81.45	80.07	80.85	1355133
2005-11-21	80.97	81.45	80.73	81.09	802033
2005-11-22	80.94	81.42	80.34	81.06	730066
2005-11-23	81.00	81.99	80.64	81.75	713800
2005-11-25	81.99	82.35	81.48	81.75	251666
2005-11-28	81.66	82.41	81.33	82.14	958466
2005-11-29	82.50	82.59	81.81	81.81	827433
2005-11-30	81.81	82.05	80.49	80.58	877533
2005-12-01	81.18	81.87	80.88	81.24	825800
2005-12-02	81.24	81.60	80.73	81.12	416633
2005-12-05	81.30	81.36	79.53	80.25	1143766
2005-12-06	80.25	80.55	79.71	79.80	1209566
2005-12-07	79.35	79.68	78.27	78.75	2130133
2005-12-08	78.75	79.80	78.42	79.11	1744566
2005-12-09	79.56	79.86	79.05	79.74	895666
2005-12-12	79.44	80.07	78.99	79.35	842800
2005-12-13	79.35	80.85	79.26	80.67	1098933
2005-12-14	80.70	82.50	80.64	82.26	1599500
2005-12-15	82.47	82.47	81.60	82.20	1413466
2005-12-16	82.71	82.71	81.51	81.84	1447633
2005-12-19	82.35	82.35	81.03	81.12	957033
2005-12-20	81.84	82.23	81.33	82.20	1432133
2005-12-21	83.22	83.25	81.66	81.69	1336800
2005-12-22	81.99	83.07	81.69	83.07	1293800
2005-12-23	83.16	83.64	82.83	83.49	874866
2005-12-27	83.61	83.61	82.50	83.07	661333
2005-12-28	83.34	83.43	82.65	82.80	699233
2005-12-29	82.53	83.10	82.35	82.53	778066
2005-12-30	82.20	82.71	81.99	82.35	622266
2006-01-03	82.95	83.58	82.14	83.52	1347266
2006-01-04	83.52	83.70	82.20	83.43	1107066
2006-01-05	83.25	83.55	82.44	82.83	800966
2006-01-06	83.07	83.61	82.50	83.37	884466
2006-01-09	83.61	83.70	83.10	83.55	758433
2006-01-10	83.40	84.21	82.92	83.82	1602600
2006-01-11	84.00	84.30	83.58	84.30	882866
2006-01-12	84.00	84.45	83.46	83.61	882433
2006-01-13	83.88	85.02	83.64	84.96	897833
2006-01-17	84.72	85.35	84.33	85.23	800800
2006-01-18	85.26	85.41	84.42	85.08	1000500
2006-01-19	85.14	86.22	84.96	86.19	1400100
2006-01-20	86.19	86.67	85.11	85.20	1055500
2006-01-23	85.17	85.77	84.96	85.38	1315966
2006-01-24	86.40	86.61	85.83	86.40	1800666
2006-01-25	86.67	86.70	84.93	85.47	1082733
2006-01-26	85.47	85.86	84.66	85.02	1641033
2006-01-27	84.99	86.22	84.99	85.89	1143100
2006-01-30	85.74	85.86	84.93	85.11	1060833
2006-01-31	85.05	85.50	84.93	85.05	1058033
2006-02-01	86.34	86.34	85.05	85.35	1281100
2006-02-02	85.35	85.44	83.55	84.18	1105266
2006-02-03	84.18	84.60	83.55	84.18	975866
2006-02-06	84.00	84.75	83.97	84.33	871800
2006-02-07	84.33	84.45	83.58	83.70	761033
2006-02-08	84.30	84.36	83.37	83.64	697300
2006-02-09	83.94	84.36	83.37	83.40	905666
2006-02-10	83.70	84.78	83.61	84.78	1219033
2006-02-13	84.51	85.05	84.30	84.99	1062066
2006-02-14	84.60	84.90	83.52	84.90	1117933
2006-02-15	83.55	84.30	82.50	83.70	1090233
2006-02-16	83.97	84.90	83.64	84.90	745333
2006-02-17	84.87	86.01	84.69	85.80	849533
2006-02-21	86.10	86.55	85.26	85.29	870733
2006-02-22	85.29	86.25	85.05	86.10	1433566
2006-02-23	86.07	86.10	84.93	84.96	818366
2006-02-24	85.20	85.98	84.96	85.71	693766
2006-02-27	85.71	86.01	85.35	85.74	822166
2006-02-28	85.35	85.50	84.87	85.20	1118100
2006-03-01	85.35	85.35	84.57	84.84	1160200
2006-03-02	84.57	85.23	84.06	85.02	1141133
2006-03-03	84.75	86.04	84.60	85.02	933600
2006-03-06	85.50	85.56	83.07	83.40	1705633
2006-03-07	83.19	83.73	82.53	83.22	1133500
2006-03-08	83.19	84.66	82.50	84.00	1247400
2006-03-09	83.85	84.36	83.52	84.27	1165033
2006-03-10	84.24	84.93	83.73	84.33	1115700
2006-03-13	85.80	86.70	85.38	86.61	1482566
2006-03-14	86.61	87.48	86.25	87.21	1168933
2006-03-15	87.60	87.75	86.76	87.63	946900
2006-03-16	87.75	88.47	87.72	88.11	1308200
2006-03-17	88.50	88.50	87.96	88.32	1258166
2006-03-20	88.32	88.47	86.40	86.52	878866
2006-03-21	86.64	86.79	85.59	85.89	820133
2006-03-22	85.74	87.51	85.71	87.24	1314366
2006-03-23	86.85	87.57	86.55	87.42	1313333
2006-03-24	87.12	87.72	86.76	87.30	1159100
2006-03-27	87.30	87.39	87.00	87.30	860433
2006-03-28	87.18	87.45	86.70	86.79	973966
2006-03-29	86.79	88.74	86.76	88.38	1490466
2006-03-30	88.59	89.31	88.38	88.71	1346566
2006-03-31	89.04	89.10	87.24	87.45	4223433
2006-04-03	87.45	89.04	86.58	86.61	1846100
2006-04-04	86.79	88.23	86.67	87.42	2244433
2006-04-05	87.90	89.13	87.72	88.80	2073600
2006-04-06	88.95	88.95	87.33	87.78	1566200
2006-04-07	87.54	87.90	85.95	86.13	1433400
2006-04-10	86.13	86.79	85.71	86.07	1724166
2006-04-11	86.10	86.40	85.35	85.68	1059166
2006-04-12	85.68	86.07	85.50	85.68	884533
2006-04-13	85.59	85.80	85.35	85.41	876800
2006-04-17	85.38	85.65	84.90	85.08	977433
2006-04-18	84.96	86.40	84.78	85.92	1504333
2006-04-19	85.77	86.76	85.77	86.25	1208500
2006-04-20	86.85	88.20	86.70	87.48	2147100
2006-04-21	87.90	88.35	87.06	87.39	1225900
2006-04-24	86.88	88.29	86.67	87.90	860933
2006-04-25	87.75	88.14	85.59	85.80	1547333
2006-04-26	85.95	86.52	84.96	85.38	1220600
2006-04-27	85.38	87.45	85.02	86.61	1305733
2006-04-28	86.40	87.75	86.25	87.36	1576633
2006-05-01	87.60	88.02	86.25	86.88	1756100
2006-05-02	86.94	87.24	86.46	86.52	1154366
2006-05-03	86.10	86.28	85.20	85.47	1289566
2006-05-04	85.59	85.83	85.26	85.59	1010500
2006-05-05	86.97	87.75	86.58	87.57	1502833
2006-05-08	87.60	87.96	87.00	87.60	1462233
2006-05-09	87.06	87.24	86.34	86.70	1501100
2006-05-10	85.53	86.16	85.50	86.04	1687400
2006-05-11	85.86	86.04	84.36	84.90	973500
2006-05-12	84.93	85.05	83.52	83.76	1054200
2006-05-15	83.49	84.15	83.01	84.09	927433
2006-05-16	84.00	84.24	83.01	83.34	961833
2006-05-17	81.90	83.16	81.45	81.72	1541166
2006-05-18	81.75	82.89	81.75	81.99	1140433
2006-05-19	82.41	83.82	81.90	82.62	1418133
2006-05-22	81.90	84.75	81.90	83.94	1610133
2006-05-23	83.85	84.03	81.84	81.87	1075266
2006-05-24	81.75	82.50	80.82	82.02	1300533
2006-05-25	82.50	83.13	81.96	82.65	1092700
2006-05-26	83.10	84.39	82.68	84.00	920000
2006-05-30	84.15	85.86	84.09	84.12	1372600
2006-05-31	84.15	86.31	83.97	84.66	2026900
2006-06-01	84.75	85.05	83.79	84.33	1621266
2006-06-02	84.60	86.58	84.54	86.40	2195433
2006-06-05	86.16	87.00	85.50	85.68	1286200
2006-06-06	85.98	86.25	84.87	86.07	1332466
2006-06-07	85.89	86.25	84.99	85.08	962233
2006-06-08	85.20	86.34	84.15	86.19	1422200
2006-06-09	86.10	87.30	85.80	86.79	1098633
2006-06-12	87.15	87.75	86.55	87.30	1206200
2006-06-13	87.75	88.38	85.92	85.98	2117100
2006-06-14	85.50	86.01	84.00	85.35	1269000
2006-06-15	85.65	87.69	85.47	87.60	1283700
2006-06-16	86.91	87.57	86.49	87.27	1182133
2006-06-19	87.24	87.27	85.98	86.40	1534633
2006-06-20	86.49	87.30	85.89	86.40	752266
2006-06-21	86.10	86.85	85.56	85.68	991133
2006-06-22	85.35	85.80	84.87	85.53	783900
2006-06-23	85.59	86.94	85.41	85.44	596266
2006-06-26	85.71	86.34	85.38	85.56	572366
2006-06-27	85.35	86.79	84.99	85.56	1075833
2006-06-28	85.50	86.40	85.05	85.14	1280733
2006-06-29	88.20	89.55	87.99	89.07	3490866
2006-06-30	89.07	89.37	87.90	88.11	1156033
2006-07-03	87.90	88.98	87.90	88.71	402733
2006-07-05	88.50	88.80	87.90	87.99	909300
2006-07-06	87.90	88.05	86.52	87.18	1122366
2006-07-07	86.97	88.47	86.82	87.72	1088300
2006-07-10	88.05	88.47	87.75	87.90	1006033
2006-07-11	87.93	88.50	87.93	88.29	1355400
2006-07-12	88.29	88.89	87.57	87.66	776966
2006-07-13	88.50	89.67	87.90	88.32	1493966
2006-07-14	87.99	88.56	86.88	88.29	947466
2006-07-17	87.96	88.68	87.60	87.87	784533
2006-07-18	87.75	88.44	87.42	88.23	826100
2006-07-19	88.68	89.70	88.59	89.22	1066166
2006-07-20	89.22	90.09	89.16	89.79	1161966
2006-07-21	90.51	90.69	89.85	90.09	1427866
2006-07-24	90.09	91.38	89.91	90.21	1153400
2006-07-25	90.00	91.38	89.85	91.08	723266
2006-07-26	91.20	92.19	90.93	91.83	1196800
2006-07-27	91.80	92.25	90.63	90.99	1002366
2006-07-28	91.59	92.22	91.38	91.44	1088966
2006-07-31	90.90	91.41	90.51	90.96	766466
2006-08-01	90.60	92.64	90.42	92.46	995033
2006-08-02	92.55	92.88	91.77	91.80	1131900
2006-08-03	92.85	92.88	91.44	92.04	1117133
2006-08-04	92.79	92.94	90.69	91.29	2337900
2006-08-07	91.17	91.38	89.58	89.73	1254766
2006-08-08	90.00	91.50	90.00	90.93	1293933
2006-08-09	90.09	90.42	89.04	89.10	1053566
2006-08-10	88.86	89.49	88.26	89.16	1111900
2006-08-11	88.95	89.34	88.71	89.04	649400
2006-08-14	89.46	90.21	88.95	88.95	1067766
2006-08-15	90.30	90.33	89.31	89.58	1112733
2006-08-16	89.76	90.24	88.98	88.98	1002733
2006-08-17	89.01	89.85	88.50	89.22	1027733
2006-08-18	89.37	90.39	89.10	90.03	967766
2006-08-21	89.76	90.60	89.61	89.88	883366
2006-08-22	89.73	90.33	89.73	90.30	578900
2006-08-23	90.30	90.57	88.92	88.95	745800
2006-08-24	89.40	89.49	88.26	88.50	1043966
2006-08-25	88.47	88.80	87.99	88.35	1088433
2006-08-28	88.14	89.10	87.72	88.56	1033700
2006-08-29	88.56	89.46	87.84	89.13	856766
2006-08-30	89.25	89.25	88.35	88.56	752400
2006-08-31	88.86	90.27	88.65	90.00	1570333
2006-09-01	90.45	90.66	89.73	90.42	948100
2006-09-05	90.33	90.36	88.50	88.95	1482900
2006-09-06	88.89	89.61	88.14	89.28	1092066
2006-09-07	89.64	89.91	89.13	89.64	1372400
2006-09-08	90.21	90.87	89.64	90.75	1552733
2006-09-11	90.75	91.08	90.27	90.51	1761900
2006-09-12	91.05	91.29	90.12	90.75	1661433
2006-09-13	90.96	91.20	90.60	90.60	1405933
2006-09-14	90.30	91.29	90.30	90.57	1133300
2006-09-15	90.75	91.47	90.66	91.11	2092133
2006-09-18	91.35	91.41	90.63	90.66	1162300
2006-09-19	90.90	91.35	90.60	90.93	1042666
2006-09-20	90.96	91.23	90.18	90.24	1114066
2006-09-21	90.09	90.63	89.40	90.36	1479500
2006-09-22	90.36	90.84	90.03	90.21	755833
2006-09-25	90.90	91.53	90.42	91.17	1092133
2006-09-26	91.44	91.65	90.93	91.02	1090700
2006-09-27	91.02	92.19	90.81	91.89	1304100
2006-09-28	91.68	92.46	91.68	91.98	873200
2006-09-29	91.80	92.10	90.54	90.60	1314733
2006-10-02	89.46	92.85	89.46	91.86	2085333
2006-10-03	92.13	93.99	91.95	93.75	2075033
2006-10-04	93.60	94.32	93.45	93.84	2001966
2006-10-05	93.54	93.72	92.13	92.70	1287966
2006-10-06	92.70	92.79	91.74	92.25	1115433
2006-10-09	92.01	92.31	91.50	92.25	802133
2006-10-10	91.95	92.16	91.17	92.01	1276133
2006-10-11	92.10	92.49	91.89	92.37	988300
2006-10-12	92.19	93.06	92.01	92.94	809666
2006-10-13	92.64	92.76	91.68	91.95	924000
2006-10-16	91.98	92.67	91.23	91.74	1010733
2006-10-17	91.77	93.30	91.65	92.91	1008666
2006-10-18	93.30	93.69	93.09	93.57	2295166
2006-10-19	93.54	94.86	93.30	94.65	1945100
2006-10-20	95.25	95.70	94.20	95.67	1878000
2006-10-23	95.67	96.06	94.74	95.52	1703400
2006-10-24	95.31	95.37	94.41	94.71	1510933
2006-10-25	95.01	96.36	94.95	96.00	1534833
2006-10-26	95.76	96.09	95.10	95.31	931566
2006-10-27	95.13	95.85	94.71	95.34	1117200
2006-10-30	95.85	95.91	94.89	95.40	1076800
2006-10-31	95.25	95.67	94.50	94.92	1635100
2006-11-01	94.98	95.91	94.62	95.40	1421433
2006-11-02	95.40	95.52	94.14	94.47	1530666
2006-11-03	94.47	94.80	91.83	93.27	2101766
2006-11-06	92.25	92.91	91.59	92.10	1903366
2006-11-07	91.80	92.67	91.35	91.98	1656866
2006-11-08	91.98	93.69	91.56	93.21	1440633
2006-11-09	92.91	93.60	92.55	93.33	1718000
2006-11-10	93.60	94.62	93.42	94.59	1516533
2006-11-13	94.65	95.31	94.50	95.16	1432200
2006-11-14	95.37	95.73	94.74	95.43	1271666
2006-11-15	94.35	94.68	93.96	94.23	1610733
2006-11-16	94.29	95.34	94.29	94.50	1043900
2006-11-17	94.14	95.13	94.14	95.10	1191600
2006-11-20	94.95	95.16	94.44	94.65	813933
2006-11-21	94.65	95.10	93.63	93.87	1538666
2006-11-22	93.75	94.35	93.75	94.05	869400
2006-11-24	93.15	94.50	93.06	93.99	392866
2006-11-27	93.60	93.93	91.86	92.25	1544100
2006-11-28	91.95	94.05	91.80	93.66	1160600
2006-11-29	93.66	95.16	93.21	94.83	1299433
2006-11-30	94.83	95.34	94.35	95.16	996266
2006-12-01	95.25	95.70	94.32	95.07	999366
2006-12-04	97.62	98.91	97.02	98.16	2489066
2006-12-05	98.25	98.37	97.23	98.07	1410433
2006-12-06	98.07	98.10	97.20	97.47	1068100
2006-12-07	97.47	98.34	97.11	97.23	1522333
2006-12-08	97.35	98.13	97.17	98.10	1021466
2006-12-11	98.94	99.45	98.40	99.39	1629166
2006-12-12	99.75	100.29	99.09	99.72	1792266
2006-12-13	99.90	101.85	99.12	101.55	1924900
2006-12-14	102.09	103.50	100.56	100.92	2149666
2006-12-15	100.92	101.46	100.17	100.53	2301066
2006-12-18	101.49	101.70	99.42	99.51	1497633
2006-12-19	99.48	99.96	99.15	99.63	1559433
2006-12-20	99.60	99.81	98.37	98.55	1439533
2006-12-21	99.00	99.45	98.58	99.30	987466
2006-12-22	99.18	99.84	98.91	99.06	674100
2006-12-26	99.42	99.66	98.82	99.57	467100
2006-12-27	99.75	100.08	99.48	99.51	801333
2006-12-28	99.57	99.93	98.85	99.06	1009133
2006-12-29	99.03	100.20	98.97	99.63	1188800
2007-01-03	60.00	60.00	56.70	57.42	4830966
2007-01-04	57.06	57.75	57.03	57.54	3955433
2007-01-05	57.54	57.66	56.12	56.22	2948800
2007-01-08	56.76	56.82	56.07	56.31	2282100
2007-01-09	56.46	56.61	55.80	56.04	2964633
2007-01-10	56.01	56.37	55.20	55.80	2338800
2007-01-11	56.10	56.28	55.65	55.95	3197000
2007-01-12	56.10	56.16	55.47	55.68	2892933
2007-01-16	55.74	55.98	55.65	55.86	3327866
2007-01-17	56.04	56.04	55.62	55.77	3510566
2007-01-18	55.65	56.19	55.65	56.04	2886700
2007-01-19	56.37	56.55	56.13	56.22	3154433
2007-01-22	56.22	56.40	55.86	55.92	2654333
2007-01-23	55.92	56.10	55.68	56.10	2844900
2007-01-24	56.04	56.46	55.86	56.55	3288900
2007-01-25	56.34	57.00	56.25	56.76	3825866
2007-01-26	56.85	57.36	56.85	57.24	4574066
2007-01-29	57.36	57.72	57.21	57.57	3388966
2007-01-30	57.72	58.59	57.63	58.41	3287200
2007-01-31	58.41	59.22	58.35	59.07	3469033
2007-02-01	59.25	60.24	59.10	59.55	4729433
2007-02-02	59.34	60.00	59.07	59.97	2985366
2007-02-05	60.00	61.29	59.91	60.87	3567933
2007-02-06	60.54	61.20	60.18	60.18	4117033
2007-02-07	60.18	60.21	59.34	59.97	2869200
2007-02-08	60.00	60.57	59.91	60.48	1993966
2007-02-09	60.57	60.87	60.00	60.48	1550500
2007-02-12	60.72	60.87	60.39	60.60	1720944
2007-02-13	60.69	61.20	60.60	61.17	2011765
2007-02-14	60.72	60.84	60.09	60.18	3825056
2007-02-15	60.66	60.66	59.85	60.00	1474500
2007-02-16	59.97	60.12	59.73	59.88	2054733
2007-02-20	59.88	60.00	59.46	59.85	3604366
2007-02-21	59.52	59.91	59.40	59.85	2077733
2007-02-22	59.79	59.94	59.31	59.46	1914633
2007-02-23	59.37	60.15	59.31	59.73	2456466
2007-02-26	60.90	61.17	59.91	60.03	2745768
2007-02-27	59.10	60.19	58.53	58.86	2998266
2007-02-28	58.83	59.64	58.29	59.04	3451566
2007-03-01	58.92	59.88	58.08	59.43	2646120
2007-03-02	59.34	59.46	58.44	58.47	2039566
2007-03-05	58.35	58.38	57.21	57.36	1978800
2007-03-06	57.57	58.74	57.45	58.65	3301766
2007-03-07	58.44	59.34	58.20	58.62	2747366
2007-03-08	59.10	59.13	58.23	58.32	1735466
2007-03-09	58.35	58.62	57.60	57.75	1748500
2007-03-12	57.84	58.92	57.75	58.77	1851766
2007-03-13	58.62	58.95	57.84	58.02	2360266
2007-03-14	58.05	58.74	57.18	58.17	2997566
2007-03-15	58.26	59.19	57.90	59.01	2273900
2007-03-16	59.31	59.67	58.62	58.68	3089366
2007-03-19	58.89	59.55	57.93	59.07	2312534
2007-03-20	58.95	60.72	58.83	60.63	3136700
2007-03-21	60.63	61.74	60.39	61.26	3997825
2007-03-22	61.26	61.53	60.78	61.02	3030466
2007-03-23	60.84	61.26	60.69	60.87	3010000
2007-03-26	60.99	61.35	60.72	61.29	1815247
2007-03-27	61.29	61.38	60.60	60.93	1645100
2007-03-28	60.81	61.71	60.66	60.96	2377270
2007-03-29	61.50	61.62	60.90	61.41	2223253
2007-03-30	61.41	61.86	60.12	60.87	2345433
2007-04-02	61.59	62.52	60.63	62.13	1993900
2007-04-03	62.13	62.46	61.65	62.31	1834833
2007-04-04	62.22	62.31	61.30	61.56	1903858
2007-04-05	61.38	62.04	60.15	62.01	1158077
2007-04-09	62.01	62.55	61.44	62.43	1801766
2007-04-10	62.43	62.73	62.25	62.49	1407605
2007-04-11	62.58	62.76	61.32	61.38	2311320
2007-04-12	61.38	61.59	60.72	60.93	3189713
2007-04-13	62.97	62.97	60.84	61.11	2142258
2007-04-16	62.31	62.31	61.11	61.86	1338316
2007-04-17	61.89	62.19	61.53	61.95	1553426
2007-04-18	61.50	62.97	61.50	62.82	1641942
2007-04-19	62.79	62.79	61.92	62.01	1578011
2007-04-20	62.49	62.85	62.16	62.79	2687373
2007-04-23	62.67	63.15	62.55	62.67	1660028
2007-04-24	63.90	63.90	62.46	62.82	1424561
2007-04-25	63.12	63.69	62.82	63.00	1942657
2007-04-26	63.00	63.30	61.95	62.04	2841089
2007-04-27	61.98	62.49	61.56	62.10	1898210
2007-04-30	62.04	62.55	61.50	61.56	1865589
2007-05-01	62.85	62.85	61.50	62.07	1553966
2007-05-02	62.04	62.79	62.01	62.40	1341596
2007-05-03	62.43	62.67	62.04	62.19	1440000
2007-05-04	62.37	62.46	61.62	61.89	1379480
2007-05-07	62.43	62.91	61.98	62.64	1778676
2007-05-08	62.64	62.82	61.89	61.98	1665612
2007-05-09	61.47	61.95	60.84	61.02	2346008
2007-05-10	60.90	61.17	60.33	60.45	2208984
2007-05-11	60.54	60.99	60.39	60.84	1861433
2007-05-14	60.96	61.80	60.90	61.62	1920487
2007-05-15	61.62	62.55	61.32	61.38	1623866
2007-05-16	61.92	62.04	61.17	61.38	2079690
2007-05-17	61.14	61.71	61.05	61.47	1822436
2007-05-18	61.59	62.19	60.87	61.20	2399536
2007-05-21	60.99	61.35	60.99	61.17	1407500
2007-05-22	61.17	61.26	60.81	60.87	1377950
2007-05-23	60.75	61.22	59.73	59.82	2393316
2007-05-24	60.09	60.27	58.20	58.26	3153764
2007-05-25	58.41	58.80	57.15	57.57	3193966
2007-05-29	57.72	58.29	57.57	58.17	2566092
2007-05-30	57.84	59.04	57.78	58.77	2436969
2007-05-31	58.68	59.16	58.41	58.62	3556120
2007-06-01	58.83	58.95	58.05	58.23	2035980
2007-06-04	58.77	58.95	57.51	58.02	3416926
2007-06-05	57.90	58.62	57.36	57.66	4190995
2007-06-06	58.11	58.11	56.73	57.24	3096950
2007-06-07	57.03	57.27	55.14	55.14	4639266
2007-06-08	55.20	55.74	54.75	55.14	4640908
2007-06-11	55.20	56.16	55.08	55.74	3421266
2007-06-12	55.44	55.77	54.72	54.75	2961792
2007-06-13	55.20	56.13	55.14	56.04	3028066
2007-06-14	55.95	56.64	55.68	55.92	2206433
2007-06-15	56.58	57.12	56.37	56.94	2921433
2007-06-18	57.24	57.24	56.01	56.04	2463965
2007-06-19	56.07	56.67	55.68	56.67	2099218
2007-06-20	56.67	57.00	55.20	55.23	2690985
2007-06-21	55.83	56.10	55.26	56.07	2897815
2007-06-22	55.62	55.98	54.72	54.72	3444466
2007-06-25	54.78	55.92	54.63	54.69	2787062
2007-06-26	55.20	55.92	54.51	54.63	3407328
2007-06-27	54.51	55.20	54.18	55.05	2929496
2007-06-28	55.32	55.86	54.60	54.72	2320444
2007-06-29	54.81	55.35	54.36	54.90	2953714
2007-07-02	55.17	55.74	55.08	55.50	1741557
2007-07-03	55.50	55.83	54.75	55.56	1469370
2007-07-05	55.56	55.74	54.48	55.26	3247185
2007-07-06	55.05	55.17	54.21	54.36	2782167
2007-07-09	54.57	54.84	54.45	54.63	1612226
2007-07-10	54.45	54.84	53.70	53.82	2878143
2007-07-11	54.03	54.48	53.43	54.12	3231166
2007-07-12	54.12	54.75	54.00	54.72	2646101
2007-07-13	54.45	55.32	54.33	54.90	2933800
2007-07-16	54.57	55.17	54.00	54.06	2733466
2007-07-17	54.18	54.45	53.76	53.82	2739052
2007-07-18	53.70	54.38	53.63	54.12	4589992
2007-07-19	54.12	54.57	53.66	54.15	4427388
2007-07-20	54.12	54.57	53.76	53.88	4135033
2007-07-23	54.15	54.57	53.97	54.03	2434966
2007-07-24	53.88	54.30	52.68	52.77	4217166
2007-07-25	53.01	53.58	52.11	53.01	3593033
2007-07-26	52.59	53.97	52.35	52.68	6390852
2007-07-27	52.62	53.16	51.63	51.63	3556433
2007-07-30	52.29	52.29	51.18	51.57	3985300
2007-07-31	52.05	52.38	51.00	51.09	5216500
2007-08-01	51.30	53.04	50.91	52.86	3943003
2007-08-02	52.80	54.00	52.50	53.94	4453666
2007-08-03	53.79	54.09	51.30	51.33	4679118
2007-08-06	51.90	53.85	50.73	53.70	3799200
2007-08-07	53.22	57.06	52.89	56.58	6447100
2007-08-08	56.31	59.55	56.28	58.62	5232600
2007-08-09	57.09	59.70	56.64	58.20	5286700
2007-08-10	57.48	59.70	57.09	58.53	4745933
2007-08-13	59.16	59.16	56.04	57.00	4227900
2007-08-14	56.76	57.42	55.53	55.97	2864266
2007-08-15	54.63	55.86	54.00	54.26	3201320
2007-08-16	53.88	55.05	52.74	54.69	5130533
2007-08-17	56.31	56.43	53.70	55.08	4806000
2007-08-20	54.93	55.47	54.00	54.90	2235433
2007-08-21	54.48	55.71	54.48	55.14	2791967
2007-08-22	55.29	55.83	54.72	55.47	1775633
2007-08-23	55.83	56.10	54.81	55.44	1961900
2007-08-24	55.56	55.77	54.90	55.62	1389800
2007-08-27	54.78	54.87	53.46	53.46	3576296
2007-08-28	53.46	54.27	52.98	53.13	2513933
2007-08-29	53.52	55.11	53.49	55.02	2842933
2007-08-30	54.30	55.20	54.00	54.21	1856400
2007-08-31	54.84	55.38	54.00	55.02	2110066
2007-09-04	55.11	56.25	54.78	56.13	2321198
2007-09-05	55.80	55.83	54.69	55.17	2493633
2007-09-06	54.93	56.34	54.66	56.25	2757056
2007-09-07	55.50	56.88	55.50	56.34	3390200
2007-09-10	56.40	56.73	55.50	56.13	1935833
2007-09-11	56.22	56.22	54.39	55.80	3694883
2007-09-12	55.74	56.34	55.71	55.98	2386033
2007-09-13	56.49	56.58	55.86	56.04	1525633
2007-09-14	55.74	56.13	55.59	55.98	1505633
2007-09-17	56.07	56.34	55.53	55.65	1440833
2007-09-18	55.80	56.82	55.59	56.76	2314733
2007-09-19	56.70	57.51	56.70	57.27	3138266
2007-09-20	56.94	57.30	55.98	56.07	1798266
2007-09-21	56.73	56.88	56.07	56.28	2629187
2007-09-24	56.10	56.61	55.89	56.07	2229038
2007-09-25	55.71	56.64	55.71	56.55	1837469
2007-09-26	56.70	57.30	56.42	57.00	2019033
2007-09-27	57.12	57.21	56.54	56.76	1393866
2007-09-28	56.49	57.42	55.98	56.07	1944300
2007-10-01	56.34	57.18	56.10	57.09	1851869
2007-10-02	56.97	57.33	56.73	57.30	1702400
2007-10-03	57.09	57.90	57.00	57.63	1634133
2007-10-04	57.60	57.96	57.27	57.90	1544733
2007-10-05	58.26	58.62	57.99	58.29	1504100
2007-10-08	58.23	58.44	57.57	57.72	1057966
2007-10-09	57.90	58.05	57.15	57.96	2507114
2007-10-10	57.78	58.26	57.48	57.48	1327300
2007-10-11	57.78	58.08	56.31	56.70	2853929
2007-10-12	56.64	57.59	56.58	57.24	1743469
2007-10-15	57.00	57.81	56.43	56.67	3189333
2007-10-16	56.76	57.03	56.55	56.88	2298233
2007-10-17	57.57	57.57	55.83	56.31	2556766
2007-10-18	56.25	56.91	55.95	56.43	1850000
2007-10-19	56.22	56.67	55.23	55.23	2203700
2007-10-22	55.17	55.98	54.75	55.68	1431900
2007-10-23	55.92	56.22	55.23	55.62	1703400
2007-10-24	55.23	56.04	55.20	55.95	1733266
2007-10-25	55.95	56.40	55.68	56.13	2336433
2007-10-26	56.28	56.55	55.80	56.40	2271566
2007-10-29	56.64	57.24	56.55	57.12	1889068
2007-10-30	56.79	57.60	56.76	56.91	1564800
2007-10-31	57.39	57.75	57.00	57.51	2395600
2007-11-01	57.27	57.75	56.40	56.46	2700033
2007-11-02	57.00	58.05	55.83	57.09	3273035
2007-11-05	57.00	58.44	56.58	58.08	2456189
2007-11-06	58.14	58.38	56.97	58.29	2336343
2007-11-07	58.14	58.14	57.00	57.09	2932105
2007-11-08	57.36	58.65	57.24	58.50	3715910
2007-11-09	57.75	59.19	57.63	58.35	2729377
2007-11-12	58.35	58.91	58.05	58.11	1860555
2007-11-13	58.50	58.98	57.72	58.86	1898055
2007-11-14	58.47	58.50	57.33	57.54	2022378
2007-11-15	57.42	58.44	57.36	57.81	1836946
2007-11-16	58.08	58.44	57.36	58.32	2249060
2007-11-19	58.08	58.98	57.96	58.74	2820796
2007-11-20	58.80	59.85	58.68	59.70	3408924
2007-11-21	59.34	60.27	59.22	59.49	2938534
2007-11-23	60.00	60.03	59.10	59.73	1218406
2007-11-26	59.70	60.21	58.98	59.01	2468843
2007-11-27	59.22	59.64	58.50	59.07	2592503
2007-11-28	59.40	59.91	58.59	59.82	2040925
2007-11-29	59.61	59.91	58.92	59.31	2120466
2007-11-30	59.91	59.91	59.07	59.37	2268898
2007-12-03	59.37	59.94	59.16	59.49	1721241
2007-12-04	59.25	61.05	59.10	60.63	2755516
2007-12-05	61.08	61.44	60.75	61.35	2195843
2007-12-06	61.32	61.71	60.78	61.59	1661893
2007-12-07	61.62	61.92	61.17	61.68	1772696
2007-12-10	61.92	62.34	61.35	61.80	1965609
2007-12-11	61.77	62.04	60.51	60.51	2457819
2007-12-12	61.86	61.86	60.63	61.29	2672691
2007-12-13	61.11	62.10	60.81	61.98	2829928
2007-12-14	60.90	62.07	60.90	61.38	2774486
2007-12-17	60.99	61.50	60.15	60.48	1744388
2007-12-18	60.90	61.41	60.66	61.20	2051192
2007-12-19	61.20	61.65	60.21	60.63	2408245
2007-12-20	61.17	61.65	60.45	61.02	1711957
2007-12-21	61.74	62.01	61.29	61.47	2954049
2007-12-24	61.47	61.86	61.35	61.56	691532
2007-12-26	61.50	61.89	61.17	61.68	1073255
2007-12-27	61.20	61.68	60.66	60.72	1265370
2007-12-28	60.78	61.47	60.72	60.96	1575171
2007-12-31	60.87	61.02	60.36	60.51	992351
2008-01-02	60.39	60.69	58.89	59.25	2407153
2008-01-03	59.34	60.00	59.25	59.43	1654320
2008-01-04	59.04	59.94	58.92	59.40	2108939
2008-01-07	59.85	61.05	59.55	60.93	2324113
2008-01-08	61.11	61.80	60.60	60.75	2831604
2008-01-09	60.81	61.59	60.66	61.41	2284060
2008-01-10	61.08	61.74	60.84	61.32	2212867
2008-01-11	60.87	61.29	60.30	60.54	2010816
2008-01-14	60.90	61.05	60.30	60.75	1837967
2008-01-15	60.15	61.11	59.64	59.73	2845037
2008-01-16	59.52	60.45	59.22	59.85	3019162
2008-01-17	59.91	60.00	57.93	58.11	3344765
2008-01-18	58.41	59.22	57.15	57.48	3640925
2008-01-22	54.60	56.85	54.33	55.47	4398204
2008-01-23	54.78	57.00	54.24	56.97	5087737
2008-01-24	56.97	57.00	54.90	55.20	3383013
2008-01-25	55.80	55.80	53.64	53.85	3894909
2008-01-28	54.03	55.05	53.73	54.99	2304562
2008-01-29	55.35	55.50	54.78	55.05	2318491
2008-01-30	54.93	56.31	54.60	55.05	2757733
2008-01-31	55.41	56.34	54.45	55.92	3893913
2008-02-01	55.89	56.67	55.23	56.67	2128244
2008-02-04	56.79	58.26	56.64	57.72	2580783
2008-02-05	56.85	57.45	55.44	55.56	3164887
2008-02-06	56.16	57.15	56.01	56.52	3268397
2008-02-07	56.31	56.61	54.69	55.17	4989824
2008-02-08	55.20	55.56	54.69	55.17	2416795
2008-02-11	55.05	55.65	54.87	55.50	3276309
2008-02-12	55.74	56.46	55.56	56.10	2797656
2008-02-13	55.89	56.04	54.81	55.26	2526377
2008-02-14	55.38	55.92	54.24	54.48	2244313
2008-02-15	54.63	54.72	53.94	54.24	2284523
2008-02-19	54.72	54.87	54.24	54.51	1964490
2008-02-20	54.15	55.05	53.94	54.84	2585230
2008-02-21	54.93	55.02	53.64	53.73	2547713
2008-02-22	53.76	54.72	53.46	54.66	2310045
2008-02-25	54.60	55.35	54.60	55.20	2718554
2008-02-26	54.84	55.26	54.30	55.23	3590049
2008-02-27	54.99	55.56	54.66	54.75	2290490
2008-02-28	54.81	54.84	53.73	53.79	4213819
2008-02-29	53.67	53.67	52.41	52.62	4667353
2008-03-03	52.65	53.37	52.44	53.07	2604134
2008-03-04	52.71	53.37	52.41	53.10	3500687
2008-03-05	53.37	53.37	52.08	52.86	2786096
2008-03-06	52.71	52.86	51.75	51.78	2737235
2008-03-07	51.90	51.90	51.03	51.42	2963188
2008-03-10	51.57	51.87	51.00	51.36	2326323
2008-03-11	52.41	53.37	51.96	53.37	3344273
2008-03-12	53.37	54.00	52.56	52.59	2818350
2008-03-13	52.47	53.58	52.02	53.25	3566193
2008-03-14	53.73	53.79	51.84	52.50	4358067
2008-03-17	52.47	54.27	52.05	53.82	4354216
2008-03-18	54.03	54.54	53.40	54.42	3591238
2008-03-19	54.51	55.29	53.22	53.25	3558061
2008-03-20	53.31	54.87	52.95	54.72	3795775
2008-03-24	54.84	54.96	53.64	54.03	2155207
2008-03-25	54.00	54.57	53.40	53.40	3451862
2008-03-26	53.22	54.15	52.98	53.82	2165517
2008-03-27	53.82	54.42	53.31	53.40	2433009
2008-03-28	53.88	54.00	53.04	53.13	1942681
2008-03-31	53.22	53.73	52.86	53.55	2268306
2008-04-01	53.94	54.66	53.58	54.39	2195999
2008-04-02	54.45	55.26	54.09	54.90	2521584
2008-04-03	54.60	55.26	54.48	54.57	1795962
2008-04-04	54.75	55.17	54.24	54.36	2083126
2008-04-07	54.60	54.93	54.00	54.81	1960175
2008-04-08	54.66	55.50	54.60	55.23	2357088
2008-04-09	55.35	55.47	54.87	55.11	1559186
2008-04-10	55.17	55.47	54.78	55.05	1914373
2008-04-11	55.02	55.11	54.45	54.54	1822086
2008-04-14	54.63	54.81	53.94	54.12	3173520
2008-04-15	54.36	54.42	53.85	54.12	2273999
2008-04-16	54.48	55.41	54.00	55.35	2918691
2008-04-17	55.29	55.80	54.78	54.96	2572318
2008-04-18	55.74	55.74	54.63	55.17	2419905
2008-04-21	55.20	55.29	54.45	54.81	2551550
2008-04-22	54.60	54.63	53.88	54.24	2502013
2008-04-23	54.33	55.20	53.70	55.17	2861863
2008-04-24	54.96	55.35	54.15	54.66	2954370
2008-04-25	55.02	55.41	54.78	55.41	2057006
2008-04-28	55.50	55.50	54.57	54.84	2210764
2008-04-29	54.87	55.05	54.54	54.60	1876481
2008-04-30	54.81	55.68	54.63	54.93	2028513
2008-05-01	55.11	56.34	54.69	56.01	2340679
2008-05-02	57.00	57.60	56.40	56.97	3011348
2008-05-05	57.27	57.27	55.50	56.19	2546910
2008-05-06	55.95	56.55	55.80	56.28	2777515
2008-05-07	56.28	56.58	55.32	55.41	1940097
2008-05-08	55.80	55.83	55.20	55.65	1770176
2008-05-09	56.31	56.37	55.08	55.38	2317409
2008-05-12	55.62	56.13	55.26	56.13	1435298
2008-05-13	56.40	56.40	55.32	55.77	1879181
2008-05-14	56.10	56.76	55.77	56.67	2536185
2008-05-15	56.25	56.25	55.20	55.56	2206149
2008-05-16	55.74	55.86	55.20	55.62	1624556
2008-05-19	55.68	56.25	55.65	56.19	1492464
2008-05-20	55.74	56.43	55.53	55.77	1913851
2008-05-21	56.04	56.40	55.50	55.62	2159912
2008-05-22	55.59	56.22	55.50	55.89	1413814
2008-05-23	55.53	55.83	54.51	54.63	1708201
2008-05-27	54.12	55.08	54.12	54.90	1767596
2008-05-28	54.93	55.20	54.69	55.20	1878858
2008-05-29	54.48	55.62	53.22	55.26	1805398
2008-05-30	55.50	55.71	55.02	55.44	2353262
2008-06-02	55.35	55.41	54.03	54.33	2530623
2008-06-03	54.69	54.84	53.67	53.91	2898336
2008-06-04	53.85	54.51	53.70	54.45	2538907
2008-06-05	54.54	54.54	53.88	54.51	3194561
2008-06-06	54.12	54.33	53.01	53.07	2739243
2008-06-09	53.40	54.45	53.25	54.30	2260287
2008-06-10	54.09	54.27	53.25	53.73	2284474
2008-06-11	53.73	54.09	53.19	53.82	3519583
2008-06-12	53.97	54.15	53.28	53.52	2187855
2008-06-13	53.73	54.48	53.61	54.45	2357750
2008-06-16	54.12	54.69	53.64	54.60	2128625
2008-06-17	54.78	54.78	54.27	54.60	1809070
2008-06-18	54.30	54.87	53.94	54.30	2117682
2008-06-19	54.03	54.39	53.82	54.36	2597784
2008-06-20	53.85	54.18	52.74	53.01	4121159
2008-06-23	53.13	53.97	53.10	53.22	2274972
2008-06-24	53.13	53.16	52.50	52.68	2737762
2008-06-25	52.80	53.58	52.65	53.22	2399184
2008-06-26	52.68	52.89	51.69	51.69	3128468
2008-06-27	51.75	52.23	51.06	51.21	3802448
2008-06-30	51.45	52.50	51.09	52.14	4762678
2008-07-01	51.57	52.26	51.30	51.81	3179917
2008-07-02	51.69	52.50	51.69	51.78	2421250
2008-07-03	52.11	52.44	51.27	51.33	1761145
2008-07-07	51.45	52.17	51.15	51.54	3226197
2008-07-08	51.60	52.53	51.45	52.44	3679751
2008-07-09	52.41	53.22	52.20	52.53	2934837
2008-07-10	52.62	52.80	51.95	52.35	2873074
2008-07-11	51.87	52.80	51.33	52.20	2417850
2008-07-14	52.65	52.65	51.51	51.60	2332327
2008-07-15	51.60	52.14	51.17	51.78	3204841
2008-07-16	51.90	51.98	50.94	51.24	2492854
2008-07-17	51.42	51.81	50.31	51.54	3550876
2008-07-18	51.69	52.35	51.39	52.14	3402387
2008-07-21	52.26	52.53	51.90	52.08	2486342
2008-07-22	52.23	52.77	51.90	52.08	2351716
2008-07-23	52.05	52.20	51.12	51.66	2035395
2008-07-24	51.78	52.11	51.33	51.96	2685753
2008-07-25	52.08	52.35	51.51	51.57	1782100
2008-07-28	51.54	51.84	51.03	51.30	2657058
2008-07-29	51.30	51.96	51.24	51.81	2269650
2008-07-30	52.02	53.04	51.63	52.56	3015587
2008-07-31	52.80	53.28	52.14	52.74	2517685
2008-08-01	52.50	53.04	51.48	51.51	2635032
2008-08-04	51.45	52.50	51.45	52.11	2444952
2008-08-05	52.68	52.98	51.81	52.98	2779582
2008-08-06	53.40	53.61	52.26	52.32	3030284
2008-08-07	52.20	52.95	51.81	52.26	2125916
2008-08-08	52.26	54.65	51.96	54.54	3878361
2008-08-11	53.79	56.16	53.25	55.62	3712288
2008-08-12	55.44	55.44	53.28	53.55	3695368
2008-08-13	52.56	53.70	52.56	53.28	2830992
2008-08-14	53.46	53.46	52.56	52.71	2290548
2008-08-15	52.71	53.46	52.71	53.34	1631581
2008-08-18	53.37	53.88	53.22	53.67	1859055
2008-08-19	53.52	53.73	52.95	53.07	1699573
2008-08-20	53.28	53.28	52.68	53.10	2289089
2008-08-21	52.86	53.25	52.65	52.98	2039311
2008-08-22	53.34	53.64	52.98	53.49	1119444
2008-08-25	53.34	53.52	52.59	52.77	1694542
2008-08-26	52.65	53.40	52.62	53.10	2234714
2008-08-27	53.22	53.40	52.83	53.19	1386261
2008-08-28	53.40	53.55	53.07	53.52	1280878
2008-08-29	53.40	53.52	52.26	52.32	2061978
2008-09-02	52.56	53.01	51.93	52.02	2790468
2008-09-03	52.05	52.17	51.09	51.36	3246574
2008-09-04	51.45	52.02	51.21	51.87	3737656
2008-09-05	51.78	52.26	51.12	51.93	3343906
2008-09-08	52.44	53.61	52.23	53.61	3767074
2008-09-09	53.40	54.72	53.40	54.30	6145382
2008-09-10	54.36	54.66	53.52	53.61	3213938
2008-09-11	53.52	54.75	53.28	54.66	2851030
2008-09-12	54.36	55.17	54.12	54.90	2476031
2008-09-15	52.98	55.23	52.98	53.58	3460048
2008-09-16	53.25	54.63	52.38	54.12	5118829
2008-09-17	53.31	53.76	52.11	52.14	4190869
2008-09-18	52.32	56.22	52.32	55.77	6553952
2008-09-19	56.04	57.30	53.85	53.91	5779219
2008-09-22	54.09	54.65	53.43	53.91	3505399
2008-09-23	54.12	54.72	52.89	53.01	2993893
2008-09-24	53.28	53.64	52.65	53.55	2638124
2008-09-25	53.73	54.54	53.55	53.91	2347144
2008-09-26	53.19	54.21	53.04	54.09	1986811
2008-09-29	53.52	54.30	52.65	52.83	4409993
2008-09-30	53.73	54.00	51.51	52.29	4000753
2008-10-01	52.29	53.76	51.60	53.43	3079206
2008-10-02	53.19	53.40	52.23	52.62	4591005
2008-10-03	53.19	53.97	51.93	52.08	3430929
2008-10-06	52.08	52.50	49.50	51.33	5776359
2008-10-07	52.11	52.26	50.70	50.91	5556723
2008-10-08	49.98	52.20	49.83	50.79	6321040
2008-10-09	50.58	51.09	45.45	45.45	6546858
2008-10-10	43.11	46.17	40.50	43.29	8281351
2008-10-13	49.47	49.47	46.26	49.05	4411434
2008-10-14	51.90	52.05	45.60	47.16	7078595
2008-10-15	46.56	47.01	44.25	44.43	4494656
2008-10-16	46.26	46.65	43.20	46.59	5834223
2008-10-17	45.81	47.79	45.06	45.45	5427440
2008-10-20	47.67	50.10	45.75	50.04	3788478
2008-10-21	48.81	49.44	46.86	47.10	3442714
2008-10-22	47.37	47.82	44.97	46.35	6593832
2008-10-23	47.07	49.38	46.05	49.20	6576775
2008-10-24	46.17	48.06	45.54	46.89	5115063
2008-10-27	46.29	49.02	46.05	47.16	4910104
2008-10-28	48.33	50.07	46.53	50.04	5484784
2008-10-29	49.74	50.70	48.30	48.72	4682809
2008-10-30	50.85	50.91	49.08	50.49	3444865
2008-10-31	49.95	50.88	48.60	49.14	4239902
2008-11-03	48.90	50.16	48.75	50.01	3570730
2008-11-04	51.06	51.60	49.80	50.76	4055495
2008-11-05	49.23	49.53	46.80	46.86	5942993
2008-11-06	47.01	47.58	46.56	46.98	5126373
2008-11-07	47.37	49.08	47.28	48.75	2739626
2008-11-10	49.53	49.65	47.13	47.76	2997000
2008-11-11	47.25	48.72	47.13	47.52	4423766
2008-11-12	46.80	46.83	45.60	45.90	3346108
2008-11-13	46.05	48.45	45.57	48.33	5545288
2008-11-14	47.37	48.87	45.87	46.92	6192178
2008-11-17	46.86	47.31	45.90	46.17	4417836
2008-11-18	46.50	47.07	45.66	47.04	4463687
2008-11-19	46.80	47.25	44.70	44.73	5031812
2008-11-20	44.94	46.31	43.50	43.89	7229894
2008-11-21	44.97	45.15	42.51	45.12	8284743
2008-11-24	45.66	47.25	44.52	46.35	5485414
2008-11-25	46.86	47.49	45.18	45.99	5132537
2008-11-26	45.45	45.81	44.88	45.42	3855524
2008-11-28	45.30	46.68	44.91	46.68	1665071
2008-12-01	45.63	46.08	44.13	44.22	3716120
2008-12-02	44.94	45.00	42.90	43.50	5076188
2008-12-03	43.50	44.46	42.75	44.28	4560127
2008-12-04	44.19	44.73	43.05	43.77	4540597
2008-12-05	43.17	44.94	42.39	44.82	3734853
2008-12-08	45.66	45.66	44.19	44.82	3445658
2008-12-09	44.76	44.76	43.38	43.53	3565143
2008-12-10	43.80	44.28	43.68	44.16	2210449
2008-12-11	43.95	44.94	43.17	43.68	3844972
2008-12-12	43.14	44.01	42.75	43.86	3211199
2008-12-15	44.01	44.31	43.11	43.53	2559766
2008-12-16	43.92	44.85	43.83	44.82	3138733
2008-12-17	44.52	44.82	43.77	43.83	2733371
2008-12-18	44.34	45.21	43.44	44.31	3395111
2008-12-19	44.79	45.21	43.95	44.04	3330853
2008-12-22	44.13	44.88	43.83	44.52	1821915
2008-12-23	44.67	44.79	43.14	43.32	2192381
2008-12-24	43.35	43.92	43.35	43.83	605594
2008-12-26	44.01	44.25	43.50	43.65	913400
2008-12-29	43.77	43.95	43.47	43.95	1273424
2008-12-30	44.10	44.82	43.95	44.82	1637116
2008-12-31	44.76	45.27	44.46	45.03	2244249
2009-01-02	45.15	46.44	44.97	46.20	1622659
2009-01-05	46.68	47.37	46.20	47.31	2965865
2009-01-06	47.40	47.88	45.87	46.02	3749646
2009-01-07	45.84	46.77	45.69	46.14	2329750
2009-01-08	46.14	46.53	45.90	46.23	2126385
2009-01-09	46.26	46.50	45.63	45.81	1768380
2009-01-12	45.90	46.50	45.84	46.11	1948869
2009-01-13	46.17	46.35	45.03	45.48	2749020
2009-01-14	45.39	45.45	44.37	44.97	3075722
2009-01-15	45.00	45.09	43.71	44.58	2990205
2009-01-16	45.00	45.42	44.40	45.06	2609440
2009-01-20	45.00	45.81	44.46	44.64	3491535
2009-01-21	45.30	45.30	43.50	44.55	4155741
2009-01-22	44.40	44.91	43.92	44.58	2867506
2009-01-23	44.04	44.79	43.68	44.70	2122134
2009-01-26	45.06	45.78	44.61	45.48	2372055
2009-01-27	45.72	46.14	45.30	45.90	2661209
2009-01-28	46.29	46.47	45.51	46.20	2912371
2009-01-29	45.90	46.92	45.87	46.23	2779921
2009-01-30	46.08	46.80	45.12	45.45	3772526
2009-02-02	45.00	45.47	44.70	45.03	2777498
2009-02-03	45.54	45.54	44.60	45.15	3286999
2009-02-04	46.17	46.50	45.72	46.08	3887497
2009-02-05	47.25	47.58	46.23	46.41	4363064
2009-02-06	46.74	47.58	46.23	47.04	3633374
2009-02-09	47.10	47.25	46.14	46.98	2687030
2009-02-10	46.65	46.98	45.33	45.63	4179946
2009-02-11	45.90	45.90	44.55	44.82	2499343
2009-02-12	44.52	44.73	43.68	44.64	2718997
2009-02-13	44.61	45.06	44.16	44.22	2219283
2009-02-17	43.68	43.68	42.30	42.33	3388051
2009-02-18	42.69	43.38	42.09	43.23	5053639
2009-02-19	43.35	43.86	42.87	43.50	3985002
2009-02-20	43.32	43.56	42.09	42.48	4731746
2009-02-23	42.90	43.05	41.55	41.73	3079975
2009-02-24	41.97	43.08	41.92	42.93	2862582
2009-02-25	43.50	43.50	42.09	42.51	3448862
2009-02-26	42.84	42.99	41.31	41.34	2590055
2009-02-27	41.10	41.28	40.11	40.41	3773567
2009-03-02	39.75	40.35	38.73	38.76	3773155
2009-03-03	39.12	39.12	36.60	36.66	4025347
2009-03-04	37.20	37.68	36.12	37.26	3555870
2009-03-05	36.63	36.63	35.49	36.12	4367530
2009-03-06	36.87	37.47	35.55	36.45	3226392
2009-03-09	36.06	36.42	35.16	35.43	3198542
2009-03-10	36.72	37.32	36.00	37.17	4709535
2009-03-11	37.68	38.19	37.29	37.65	3357964
2009-03-12	37.50	38.04	37.26	37.95	2266850
2009-03-13	38.25	38.79	37.92	38.58	2433991
2009-03-16	39.45	40.20	38.85	39.48	2797469
2009-03-17	39.60	40.56	39.21	40.56	3574067
2009-03-18	40.38	42.12	39.90	41.97	4767575
2009-03-19	42.09	42.69	41.73	42.51	3243276
2009-03-20	42.87	43.86	42.60	42.66	5273212
2009-03-23	43.50	44.10	42.87	44.07	3245832
2009-03-24	43.68	44.01	42.39	42.60	3360978
2009-03-25	42.81	43.44	42.03	42.72	2391522
2009-03-26	43.11	43.41	42.06	43.38	3025090
2009-03-27	42.81	43.10	42.36	42.87	2228383
2009-03-30	42.21	42.60	41.85	42.33	2712535
2009-03-31	42.72	43.35	42.21	42.96	3797152
2009-04-01	42.57	43.02	42.30	42.78	3833340
2009-04-02	43.32	43.41	42.00	42.54	3496516
2009-04-03	42.66	43.02	42.24	42.57	1765017
2009-04-06	42.33	43.05	42.00	42.18	2258297
2009-04-07	41.67	41.85	40.86	41.28	3452210
2009-04-08	41.49	41.97	41.16	41.97	2080264
2009-04-09	42.18	42.48	41.34	41.88	3108435
2009-04-13	41.85	42.00	41.49	41.76	2333491
2009-04-14	41.64	41.67	40.95	41.16	2375886
2009-04-15	41.16	42.00	41.01	42.00	3690173
2009-04-16	42.15	42.15	41.28	41.61	4475017
2009-04-17	41.61	41.79	40.95	41.22	4325961
2009-04-20	40.98	41.55	40.80	41.16	2294628
2009-04-21	41.04	41.64	41.04	41.49	2176434
2009-04-22	41.04	41.55	40.80	41.16	4983387
2009-04-23	41.16	41.58	41.04	41.46	2769854
2009-04-24	41.52	41.67	41.13	41.25	2472490
2009-04-27	40.98	41.79	40.98	41.34	1849220
2009-04-28	41.13	42.00	41.13	41.55	1842016
2009-04-29	41.88	42.00	41.61	41.97	1977347
2009-04-30	42.03	42.30	41.16	41.43	2491440
2009-05-01	41.49	42.33	41.40	42.33	1990646
2009-05-04	42.12	42.69	41.82	42.69	3611914
2009-05-05	42.60	42.90	42.03	42.57	3442237
2009-05-06	42.72	42.90	41.88	41.97	2592397
2009-05-07	42.33	42.72	41.40	42.57	3889939
2009-05-08	42.75	43.23	42.33	42.54	4352144
2009-05-11	42.33	43.38	42.15	43.02	3918572
2009-05-12	43.26	43.50	42.84	43.20	3126114
2009-05-13	43.23	43.29	42.00	42.12	3828895
2009-05-14	41.76	42.00	40.83	41.19	2850065
2009-05-15	41.10	41.19	40.17	40.44	2381050
2009-05-18	40.83	41.07	40.20	40.65	2317324
2009-05-19	40.47	41.16	40.41	40.68	3045873
2009-05-20	40.86	41.10	40.17	40.26	2870867
2009-05-21	40.20	40.38	39.93	40.35	3376447
2009-05-22	40.32	41.22	40.20	41.07	2835716
2009-05-26	41.07	42.09	40.68	42.09	2855520
2009-05-27	42.06	42.06	41.19	41.25	2826259
2009-05-28	41.37	42.42	41.37	42.09	3317239
2009-05-29	42.18	42.60	41.61	42.45	3306678
2009-06-01	42.60	43.35	42.57	43.11	2437462
2009-06-02	42.93	43.26	42.27	42.30	2615505
2009-06-03	42.27	42.45	41.88	42.24	2020199
2009-06-04	42.36	42.42	42.03	42.21	2140602
2009-06-05	42.21	42.87	42.00	42.39	2183961
2009-06-08	42.39	42.72	41.94	42.27	1996176
2009-06-09	42.45	42.78	42.09	42.24	3429385
2009-06-10	42.42	42.87	41.94	42.42	2670974
2009-06-11	42.48	43.86	42.36	43.32	3610623
2009-06-12	43.23	44.28	42.75	44.01	4824448
2009-06-15	43.56	43.83	42.90	43.35	2152530
2009-06-16	44.49	44.49	42.42	42.69	4278780
2009-06-17	42.66	43.23	42.42	42.87	3707821
2009-06-18	42.99	44.04	41.73	43.92	3208036
2009-06-19	43.86	44.25	43.11	43.23	3773217
2009-06-22	42.96	44.22	42.96	43.95	3146695
2009-06-23	43.59	43.89	42.90	43.17	3404571
2009-06-24	43.44	43.56	42.87	43.20	2519096
2009-06-25	43.14	44.10	42.72	43.89	3213032
2009-06-26	43.80	43.86	43.02	43.23	2645651
2009-06-29	43.41	43.83	43.05	43.74	1804160
2009-06-30	44.04	44.13	43.17	43.77	2827280
2009-07-01	43.71	44.82	43.62	44.49	2620145
2009-07-02	44.13	44.13	43.20	43.20	2128646
2009-07-06	43.11	43.98	43.05	43.83	1741287
2009-07-07	43.86	43.95	42.90	42.96	3117808
2009-07-08	43.20	43.44	42.51	42.87	2884286
2009-07-09	43.05	43.11	42.30	42.69	2130126
2009-07-10	42.57	43.29	42.30	42.96	4366037
2009-07-13	43.14	43.83	42.72	43.71	2837967
2009-07-14	43.74	43.86	43.29	43.56	2541589
2009-07-15	43.50	44.37	43.50	44.28	2285971
2009-07-16	44.10	44.46	43.77	44.31	2036618
2009-07-17	44.40	44.40	43.92	44.19	2240186
2009-07-20	44.37	44.46	43.86	44.28	2264666
2009-07-21	44.79	44.82	44.46	44.67	2042271
2009-07-22	44.46	44.91	44.37	44.52	1833766
2009-07-23	44.40	45.63	44.40	45.45	2812658
2009-07-24	45.18	46.35	45.18	46.17	2337716
2009-07-27	46.17	46.35	45.81	46.35	1713504
2009-07-28	46.20	46.35	45.45	45.90	1935362
2009-07-29	45.75	46.41	45.36	46.05	3423776
2009-07-30	46.35	46.89	45.84	46.59	2394852
2009-07-31	46.47	46.71	46.11	46.44	1761250
2009-08-03	46.71	46.86	46.29	46.71	3259897
2009-08-04	46.95	46.95	46.38	46.74	2746380
2009-08-05	46.59	46.59	45.63	45.99	2357173
2009-08-06	46.08	46.41	45.84	46.35	1647738
2009-08-07	46.68	47.19	46.38	47.01	2521306
2009-08-10	46.92	46.92	46.20	46.56	2168948
2009-08-11	46.83	46.98	46.50	46.80	1973867
2009-08-12	46.08	46.17	45.54	45.84	7311312
2009-08-13	46.02	46.02	45.39	45.90	3656548
2009-08-14	46.02	46.14	45.51	46.14	1936278
2009-08-17	45.42	45.99	45.42	45.81	4513556
2009-08-18	45.96	45.96	45.48	45.75	4170832
2009-08-19	45.60	46.11	45.45	46.02	2386256
2009-08-20	46.23	46.50	45.81	46.47	1951641
2009-08-21	46.65	46.95	46.44	46.83	2290937
2009-08-24	46.95	47.10	46.71	47.10	1546022
2009-08-25	46.98	47.22	46.80	46.86	1647814
2009-08-26	46.89	47.07	46.38	46.92	1495424
2009-08-27	46.80	47.04	46.53	46.86	1591788
2009-08-28	47.07	47.07	46.53	46.83	1726703
2009-08-31	46.68	46.80	46.20	46.47	2411836
2009-09-01	46.32	46.68	45.75	45.87	3293731
2009-09-02	45.90	45.90	45.33	45.45	6768943
2009-09-03	45.51	45.96	45.12	45.93	3327514
2009-09-04	46.02	46.56	46.02	46.56	2275978
2009-09-08	46.80	46.86	46.30	46.56	2515221
2009-09-09	46.50	46.65	46.14	46.29	2718604
2009-09-10	46.29	46.38	46.05	46.29	1769827
2009-09-11	46.44	46.47	46.14	46.29	1864932
2009-09-14	46.47	46.98	46.38	46.95	2122741
2009-09-15	47.04	47.04	46.41	46.98	2529458
2009-09-16	47.25	47.85	46.56	47.55	3446577
2009-09-17	47.73	47.85	47.19	47.46	3109781
2009-09-18	47.70	48.06	47.31	47.88	3474085
2009-09-21	47.67	47.85	47.19	47.25	2133568
2009-09-22	47.40	47.40	46.86	47.13	2254438
2009-09-23	47.22	47.85	47.04	47.16	2198826
2009-09-24	47.16	47.58	47.16	47.43	2086103
2009-09-25	47.31	47.73	47.25	47.49	1892502
2009-09-28	47.43	48.03	47.43	47.82	1511349
2009-09-29	47.91	47.91	47.25	47.58	2147414
2009-09-30	47.67	47.91	46.95	47.22	2494371
2009-10-01	47.19	47.22	46.71	46.83	3008138
2009-10-02	46.65	46.80	46.14	46.14	2077361
2009-10-05	46.35	46.56	45.99	46.53	2073851
2009-10-06	46.89	46.92	46.38	46.86	2240198
2009-10-07	46.89	47.19	46.44	47.04	2031378
2009-10-08	47.22	47.22	46.65	46.77	1692850
2009-10-09	46.83	46.95	46.68	46.80	1461022
2009-10-12	47.19	47.19	46.68	46.92	1634324
2009-10-13	46.86	46.98	46.71	46.83	1710221
2009-10-14	46.95	47.46	46.89	47.34	2743472
2009-10-15	47.34	47.58	47.13	47.55	2124736
2009-10-16	47.37	47.52	46.95	47.37	3081524
2009-10-19	47.43	48.21	47.16	47.94	2176061
2009-10-20	48.06	48.06	47.42	47.85	5448213
2009-10-21	47.85	48.72	47.82	48.45	3676966
2009-10-22	48.42	48.60	48.09	48.57	3180215
2009-10-23	48.45	48.66	48.15	48.30	3533322
2009-10-26	48.42	48.93	47.79	47.82	3637659
2009-10-27	47.91	48.33	47.58	47.70	3042482
2009-10-28	47.97	48.33	47.46	47.52	3649648
2009-10-29	47.67	48.33	47.55	48.33	3865710
2009-10-30	48.66	48.66	47.46	47.46	4452920
2009-11-02	47.61	47.94	47.13	47.34	3194421
2009-11-03	47.19	47.40	47.04	47.16	3249113
2009-11-04	47.31	47.85	47.28	47.40	2866848
2009-11-05	47.73	48.15	47.58	48.15	2139488
2009-11-06	48.15	48.33	47.79	48.15	2779033
2009-11-09	48.54	48.93	48.21	48.93	2710936
2009-11-10	48.36	48.57	47.94	48.54	7552470
2009-11-11	48.69	48.72	48.24	48.42	1819954
2009-11-12	48.27	48.57	47.91	48.03	2052223
2009-11-13	48.09	48.54	47.85	48.12	2480885
2009-11-16	48.33	48.84	48.06	48.60	2129610
2009-11-17	48.60	48.75	48.30	48.57	2673774
2009-11-18	48.45	48.63	48.24	48.48	1683365
2009-11-19	48.45	48.45	48.03	48.30	2713084
2009-11-20	48.15	48.84	48.15	48.66	2920996
2009-11-23	48.87	49.65	48.84	49.38	2727376
2009-11-24	49.17	49.68	49.14	49.68	2378318
2009-11-25	49.77	50.37	49.65	50.25	1974875
2009-11-27	49.56	50.49	49.20	50.07	1699019
2009-11-30	50.10	50.46	49.86	50.04	3578904
2009-12-01	50.10	51.33	50.10	51.33	3488378
2009-12-02	51.21	52.08	51.21	51.75	3737248
2009-12-03	51.75	52.32	51.51	51.81	2345705
2009-12-04	52.20	52.53	51.00	51.42	3677290
2009-12-07	51.72	52.47	51.42	52.14	2229830
2009-12-08	52.17	52.50	51.69	52.35	2707434
2009-12-09	52.23	52.50	52.08	52.35	2203606
2009-12-10	52.50	53.13	52.38	53.01	1731363
2009-12-11	53.28	53.67	52.83	53.43	2495191
2009-12-14	53.82	53.82	52.65	53.10	3537112
2009-12-15	52.80	53.25	52.71	52.95	2249245
2009-12-16	53.55	53.79	52.59	52.65	3010126
2009-12-17	52.50	52.56	51.87	51.99	3260233
2009-12-18	51.99	52.35	51.48	52.17	3115031
2009-12-21	52.17	52.68	52.11	52.11	1418744
2009-12-22	52.47	52.47	51.60	51.78	2124703
2009-12-23	51.69	52.05	51.48	51.72	1679730
2009-12-24	51.72	52.02	51.66	51.81	743002
2009-12-28	51.84	52.20	51.84	52.02	1743656
2009-12-29	52.02	52.26	51.90	52.17	1224097
2009-12-30	51.99	52.32	51.90	52.26	1030615
2009-12-31	52.29	52.50	51.63	51.63	1518917
2010-01-04	51.63	51.87	50.73	50.91	4152379
2010-01-05	51.03	51.03	49.89	50.07	3872656
2010-01-06	49.98	50.58	49.92	50.25	3486882
2010-01-07	50.31	50.58	50.10	50.49	2376583
2010-01-08	50.22	50.52	50.04	50.52	1654091
2010-01-11	50.55	51.15	50.49	51.03	2195608
2010-01-12	50.94	51.34	50.67	51.09	2650923
2010-01-13	51.27	51.57	50.73	51.21	3035221
2010-01-14	51.33	51.42	50.85	51.21	1919854
2010-01-15	50.64	51.18	50.04	50.70	4350084
2010-01-19	50.97	51.30	50.52	51.27	1858339
2010-01-20	51.03	51.03	50.22	50.79	2628643
2010-01-21	50.82	50.97	49.92	50.04	3958197
2010-01-22	50.04	50.37	49.56	49.65	3927167
2010-01-25	50.10	50.16	49.44	49.98	2257619
2010-01-26	50.01	50.58	49.67	50.43	2827139
2010-01-27	50.34	50.40	49.73	50.22	2935816
2010-01-28	50.31	50.34	49.65	49.86	2354606
2010-01-29	50.22	50.25	49.56	49.59	3044192
2010-02-01	49.68	49.95	49.23	49.95	1873106
2010-02-02	49.77	50.34	49.29	50.28	2775309
2010-02-03	50.31	50.31	49.74	49.92	1572457
2010-02-04	49.83	50.01	49.11	49.11	2519900
2010-02-05	49.20	49.35	48.39	48.96	2997906
2010-02-08	49.05	49.65	48.75	48.96	3194705
2010-02-09	49.26	50.58	49.05	49.68	5056199
2010-02-10	49.08	49.41	48.45	48.66	3547290
2010-02-11	48.48	48.87	48.06	48.63	3105461
2010-02-12	48.48	48.81	48.12	48.45	3110913
2010-02-16	48.81	49.29	48.63	48.75	3638960
2010-02-17	48.99	49.05	48.30	48.54	2367329
2010-02-18	48.45	48.99	48.36	48.99	2296751
2010-02-19	48.90	49.89	48.63	49.83	2960882
2010-02-22	49.95	49.95	49.20	49.29	2671880
2010-02-23	49.29	49.47	48.99	49.05	2054278
2010-02-24	49.05	49.47	48.72	49.35	2645851
2010-02-25	49.02	49.17	48.60	49.14	2568052
2010-02-26	49.05	49.41	48.90	49.05	2503331
2010-03-01	49.23	49.56	49.02	49.47	1792605
2010-03-02	49.83	49.83	49.20	49.32	2048336
2010-03-03	49.32	49.68	49.08	49.20	2227967
2010-03-04	49.14	49.38	48.69	48.99	2274481
2010-03-05	49.02	49.38	48.90	49.38	2139450
2010-03-08	49.47	49.62	49.26	49.59	1036553
2010-03-09	49.47	49.56	49.29	49.41	1229606
2010-03-10	49.38	49.59	49.20	49.41	1694682
2010-03-11	49.41	49.50	49.17	49.44	1923243
2010-03-12	49.50	49.56	48.96	48.99	1662540
2010-03-15	49.05	49.41	48.90	49.38	1733360
2010-03-16	49.59	49.92	49.29	49.83	2024810
2010-03-17	50.13	50.13	49.74	49.86	2271991
2010-03-18	49.65	50.13	49.65	49.74	2631383
2010-03-19	49.68	50.27	49.38	49.74	3889215
2010-03-22	49.59	49.65	49.08	49.32	2342933
2010-03-23	49.29	49.41	49.08	49.38	1852963
2010-03-24	49.35	49.38	48.90	48.96	2083377
2010-03-25	49.02	49.23	48.81	48.90	1783341
2010-03-26	49.08	49.29	48.84	49.26	1550225
2010-03-29	49.35	49.77	49.26	49.77	1766173
2010-03-30	49.74	49.98	49.11	49.20	2962764
2010-03-31	49.17	49.29	48.93	48.96	1997844
2010-04-01	49.14	49.38	49.05	49.23	1924619
2010-04-05	49.29	49.47	49.05	49.26	2324925
2010-04-06	49.05	49.65	48.90	49.65	1696907
2010-04-07	49.59	49.65	49.05	49.11	2314814
2010-04-08	49.08	49.20	48.63	48.72	3480569
2010-04-09	48.81	48.99	48.39	48.99	3092157
2010-04-12	48.96	49.11	48.78	48.78	2551003
2010-04-13	48.81	48.87	48.57	48.66	2910279
2010-04-14	48.69	48.72	48.51	48.63	2400845
2010-04-15	48.66	48.66	48.21	48.39	2853128
2010-04-16	48.39	48.54	48.00	48.03	4243350
2010-04-19	47.82	48.39	47.82	48.21	3698330
2010-04-20	48.36	49.11	48.33	49.05	3404100
2010-04-21	48.96	49.11	48.75	48.90	2747242
2010-04-22	48.72	48.93	48.30	48.63	3238653
2010-04-23	48.66	48.75	48.08	48.75	3392402
2010-04-26	48.72	48.90	48.45	48.72	3092945
2010-04-27	48.63	48.84	48.03	48.03	3244771
2010-04-28	48.57	50.70	48.45	49.92	12363968
2010-04-29	49.77	50.16	49.50	49.59	4038649
2010-04-30	49.68	50.46	49.59	50.34	3248195
2010-05-03	50.55	50.91	50.25	50.79	3172957
2010-05-04	50.64	51.00	49.92	50.13	4143359
2010-05-05	50.07	50.97	50.07	50.28	3433564
2010-05-06	50.46	50.79	47.70	49.44	5771478
2010-05-07	49.71	49.95	48.33	49.65	7028691
2010-05-10	50.55	50.85	50.04	50.70	3984151
2010-05-11	50.52	51.36	50.22	50.76	3948422
2010-05-12	50.73	51.15	50.43	50.94	3592134
2010-05-13	50.94	51.18	50.43	50.58	2804028
2010-05-14	50.58	50.76	50.16	50.34	3221439
2010-05-17	50.40	50.85	49.83	50.79	3029271
2010-05-18	50.97	51.42	50.76	50.82	5603281
2010-05-19	49.98	50.13	49.23	49.47	3728360
2010-05-20	48.93	49.26	47.91	47.91	5021645
2010-05-21	47.25	48.03	47.25	48.00	4476300
2010-05-24	47.91	48.72	47.73	47.91	3493722
2010-05-25	47.34	47.55	46.41	47.46	3535277
2010-05-26	47.82	47.85	46.98	47.13	3189102
2010-05-27	47.73	47.97	47.33	47.94	2482373
2010-05-28	48.09	48.39	47.73	47.88	2979839
2010-06-01	47.55	47.91	47.04	47.10	2272827
2010-06-02	47.37	47.88	47.13	47.88	2713042
2010-06-03	48.09	48.33	47.79	48.15	1437947
2010-06-04	47.61	47.64	46.74	46.83	3327357
2010-06-07	46.98	47.52	46.74	47.01	2673864
2010-06-08	46.98	48.30	46.71	48.30	4843259
2010-06-09	48.39	48.42	47.61	47.79	2761963
2010-06-10	48.36	48.72	48.15	48.72	2788236
2010-06-11	48.51	48.72	47.94	48.51	2050972
2010-06-14	48.78	48.93	48.48	48.63	2594276
2010-06-15	48.81	49.23	48.66	49.23	2265825
2010-06-16	49.41	49.68	49.02	49.56	2245847
2010-06-17	49.65	50.16	49.35	50.13	1992476
2010-06-18	50.07	50.22	49.56	49.92	2459535
2010-06-21	50.16	50.25	49.53	49.77	2114027
2010-06-22	49.71	49.80	48.84	48.96	2247998
2010-06-23	49.02	49.20	48.45	48.66	1867613
2010-06-24	48.39	49.17	48.33	48.45	4282596
2010-06-25	48.54	48.78	48.15	48.51	2114559
2010-06-28	48.72	49.23	48.36	49.02	1553579
2010-06-29	48.69	48.84	48.15	48.45	3014740
2010-06-30	48.42	48.87	47.85	48.00	2723922
2010-07-01	48.21	48.21	47.61	47.91	3729186
2010-07-02	47.91	48.48	47.88	48.18	2288971
2010-07-06	48.39	48.90	48.27	48.66	5747650
2010-07-07	48.72	50.28	48.63	50.25	2706424
2010-07-08	50.28	50.55	49.74	50.16	2497589
2010-07-09	50.10	50.43	49.92	50.37	1202958
2010-07-12	50.19	50.70	50.10	50.67	1504784
2010-07-13	50.79	50.94	50.31	50.52	2340675
2010-07-14	50.40	50.91	50.25	50.88	2288487
2010-07-15	50.88	51.33	50.58	51.24	1956344
2010-07-16	51.24	51.33	50.46	50.61	2208584
2010-07-19	50.91	51.68	50.70	51.51	1944543
2010-07-20	51.12	51.57	50.79	51.42	2148304
2010-07-21	51.48	51.54	50.37	50.70	2786162
2010-07-22	51.09	51.54	50.91	51.30	3248484
2010-07-23	51.57	51.57	50.55	50.82	6589606
2010-07-26	50.67	51.30	50.67	51.30	3344015
2010-07-27	51.42	52.08	51.15	52.08	3497567
2010-07-28	52.02	52.11	51.60	51.93	2230375
2010-07-29	52.14	52.29	51.48	51.51	2581592
2010-07-30	51.30	51.68	51.00	51.30	2596364
2010-08-02	51.72	52.44	51.72	52.11	2851579
2010-08-03	52.50	52.50	51.99	52.11	2735091
2010-08-04	52.41	52.41	51.75	52.11	2134265
2010-08-05	51.96	52.26	51.75	52.23	1965128
2010-08-06	52.14	52.35	51.75	52.26	2189916
2010-08-09	52.62	52.83	52.32	52.68	1974393
2010-08-10	52.47	53.40	52.26	53.07	3417181
2010-08-11	51.93	51.99	51.33	51.33	2830794
2010-08-12	50.97	51.60	50.88	51.30	2584672
2010-08-13	51.24	51.60	51.00	51.03	3557380
2010-08-16	50.91	51.12	50.28	51.09	2214674
2010-08-17	51.33	52.11	51.24	51.72	2622750
2010-08-18	51.63	51.99	51.33	51.78	8534083
2010-08-19	51.63	51.63	50.58	51.12	2469781
2010-08-20	50.88	51.33	50.73	51.18	2227092
2010-08-23	51.45	51.72	51.18	51.18	4690210
2010-08-24	50.94	51.87	50.76	51.63	4312335
2010-08-25	51.48	51.72	50.85	51.48	3088171
2010-08-26	51.69	51.69	51.09	51.24	2088718
2010-08-27	51.45	52.08	51.09	52.08	1993551
2010-08-30	52.05	52.14	51.45	51.45	1724711
2010-08-31	51.30	51.87	51.03	51.54	3728469
2010-09-01	51.99	52.50	51.84	52.32	3946760
2010-09-02	52.38	52.38	51.66	51.84	2458475
2010-09-03	51.96	52.23	51.59	52.05	2588307
2010-09-07	52.05	52.47	51.90	52.02	2164127
2010-09-08	52.02	52.47	51.99	52.17	1902392
2010-09-09	52.41	52.74	52.20	52.62	2193783
2010-09-10	52.56	52.68	52.26	52.59	2007930
2010-09-13	52.74	53.16	52.68	52.98	2103468
2010-09-14	52.98	53.25	52.68	52.98	1950838
2010-09-15	52.95	53.13	52.62	52.74	2170456
2010-09-16	53.16	53.16	52.53	52.71	1754073
2010-09-17	52.71	53.01	52.41	52.53	3015212
2010-09-20	52.68	53.40	52.56	53.34	2009569
2010-09-21	53.37	53.79	53.07	53.37	2271440
2010-09-22	53.43	54.24	53.43	53.94	2745504
2010-09-23	53.76	54.16	53.13	53.28	2063961
2010-09-24	53.61	54.12	53.58	53.97	1542709
2010-09-27	53.82	53.96	53.40	53.70	2023666
2010-09-28	53.91	54.00	53.46	53.82	2367415
2010-09-29	53.61	53.85	53.34	53.58	1619255
2010-09-30	53.82	53.91	53.07	53.13	2387157
2010-10-01	53.55	53.76	53.19	53.49	2353198
2010-10-04	53.40	53.67	53.04	53.25	2134367
2010-10-05	53.67	53.70	53.13	53.22	4223289
2010-10-06	53.16	53.57	53.01	53.10	2943857
2010-10-07	53.28	53.37	52.74	52.89	3120406
2010-10-08	52.86	53.07	52.69	52.92	2787800
2010-10-11	52.95	53.13	52.71	52.86	1142167
2010-10-12	52.68	52.92	52.59	52.74	2073147
2010-10-13	52.86	52.95	52.62	52.68	2139385
2010-10-14	52.71	52.80	52.53	52.74	2096985
2010-10-15	52.95	53.13	52.52	52.77	2541741
2010-10-18	52.89	53.07	52.73	52.95	4868935
2010-10-19	52.71	53.19	52.71	53.01	3409526
2010-10-20	53.19	53.73	53.10	53.37	3775440
2010-10-21	53.52	53.88	53.25	53.46	2577041
2010-10-22	53.46	53.52	52.89	53.34	1966189
2010-10-25	53.40	53.64	53.25	53.31	1891130
2010-10-26	53.25	53.61	52.95	53.58	2062281
2010-10-27	53.28	53.61	52.89	53.61	2212878
2010-10-28	54.00	54.27	53.61	54.21	3207852
2010-10-29	54.15	54.96	54.03	54.63	3275392
2010-11-01	54.87	55.02	53.79	54.15	2748291
2010-11-02	54.42	54.93	54.42	54.81	2134314
2010-11-03	54.99	55.11	54.45	54.87	2022735
2010-11-04	55.23	55.59	55.05	55.59	2639688
2010-11-05	55.50	55.80	55.14	55.47	2137313
2010-11-08	55.44	55.47	54.96	55.29	2178640
2010-11-09	54.63	54.78	53.91	54.15	2320904
2010-11-10	54.12	54.30	53.49	53.64	2654959
2010-11-11	53.55	53.85	53.40	53.61	1578816
2010-11-12	53.46	53.46	52.86	53.37	1745946
2010-11-15	53.55	53.85	53.22	53.22	1674570
2010-11-16	53.16	53.23	52.50	52.83	2511057
2010-11-17	53.04	53.13	52.65	52.77	2019110
2010-11-18	52.98	53.16	52.65	53.07	2247389
2010-11-19	52.98	53.25	52.56	52.83	1949335
2010-11-22	52.56	53.07	52.50	52.98	2158032
2010-11-23	52.77	52.86	52.35	52.71	2082306
2010-11-24	53.01	53.01	52.68	52.98	1055545
2010-11-26	52.65	52.92	52.53	52.56	843459
2010-11-29	52.47	52.68	52.05	52.53	1588818
2010-11-30	52.14	52.77	52.05	52.65	2327678
2010-12-01	53.10	53.55	52.77	53.34	2541464
2010-12-02	53.13	53.34	52.95	53.28	1813847
2010-12-03	53.19	53.37	52.80	53.37	4351026
2010-12-06	53.25	53.28	52.95	53.04	1710477
2010-12-07	53.25	53.58	52.20	52.41	3077170
2010-12-08	52.35	52.50	51.57	52.08	3700434
2010-12-09	52.47	52.47	51.84	52.32	2157457
2010-12-10	52.41	52.62	52.17	52.59	1459373
2010-12-13	52.77	52.86	52.44	52.62	2043050
2010-12-14	52.77	53.10	52.71	52.98	1502186
2010-12-15	52.98	53.10	52.62	52.65	1673019
2010-12-16	53.07	53.07	52.60	52.98	1779032
2010-12-17	52.80	53.25	52.71	53.22	2619197
2010-12-20	53.46	53.46	53.07	53.19	1575685
2010-12-21	53.31	53.40	53.19	53.31	1265121
2010-12-22	53.31	53.49	53.19	53.28	1324119
2010-12-23	53.34	53.34	53.04	53.31	1052369
2010-12-27	53.22	53.67	53.07	53.40	962997
2010-12-28	53.40	53.58	53.19	53.58	1070357
2010-12-29	53.58	53.70	53.28	53.49	1125153
2010-12-30	53.43	53.67	53.37	53.40	834504
2010-12-31	53.43	53.67	53.34	53.43	922703
2011-01-03	53.76	53.76	53.31	53.58	1605316
2011-01-04	53.58	54.00	53.28	53.85	2215164
2011-01-05	53.46	53.67	53.10	53.31	2854847
2011-01-06	53.34	53.40	52.89	53.22	2485378
2011-01-07	53.40	53.40	52.92	53.37	2472178
2011-01-10	53.04	53.10	52.08	52.74	10921437
2011-01-11	52.74	53.01	52.50	52.92	4586958
2011-01-12	53.10	53.28	52.92	53.13	3322017
2011-01-13	53.22	53.40	52.92	53.40	2713061
2011-01-14	53.43	53.82	53.10	53.76	3003228
2011-01-18	53.91	54.39	53.67	54.03	4012610
2011-01-19	54.09	54.21	53.79	54.00	2877215
2011-01-20	54.12	54.45	53.94	54.15	2823088
2011-01-21	54.48	54.54	54.00	54.48	3404793
2011-01-24	54.54	54.75	54.33	54.51	4841702
2011-01-25	54.36	54.57	54.06	54.39	2447700
2011-01-26	54.45	54.50	54.15	54.30	2275843
2011-01-27	54.21	54.78	54.15	54.63	2611039
2011-01-28	54.51	54.66	53.88	53.88	3167960
2011-01-31	54.00	54.39	53.64	53.64	2237859
2011-02-01	53.94	54.15	53.72	54.15	2372993
2011-02-02	53.88	54.21	53.73	53.88	2185021
2011-02-03	53.85	54.36	53.73	54.27	7443037
2011-02-04	54.42	54.42	53.67	54.03	6787471
2011-02-07	54.06	54.45	54.06	54.45	7483655
2011-02-08	54.57	54.60	54.30	54.39	2344907
2011-02-09	53.67	53.76	53.28	53.49	3057802
2011-02-10	53.34	53.73	53.33	53.58	2500939
2011-02-11	53.37	53.85	53.37	53.52	2195618
2011-02-14	53.52	53.52	52.83	53.07	2281556
2011-02-15	52.80	53.70	52.77	53.67	3042039
2011-02-16	53.73	53.73	52.98	53.10	3077069
2011-02-17	54.57	54.81	53.82	54.36	8208915
2011-02-18	54.36	54.39	53.64	53.82	4746065
2011-02-22	53.70	53.97	53.52	53.94	3533016
2011-02-23	53.82	54.06	53.55	53.70	2917514
2011-02-24	53.58	53.73	53.31	53.46	2654678
2011-02-25	53.49	53.67	53.28	53.61	2404269
2011-02-28	53.64	54.12	53.58	53.97	3124217
2011-03-01	53.85	54.09	53.61	53.64	3397271
2011-03-02	53.76	53.97	53.52	53.88	2423578
2011-03-03	54.12	54.33	53.97	54.24	2816906
2011-03-04	54.06	54.26	53.52	53.94	3205719
2011-03-07	54.00	54.75	54.00	54.42	3597675
2011-03-08	54.60	54.93	54.48	54.72	3354545
2011-03-09	54.72	55.38	54.54	55.32	2850959
2011-03-10	55.05	55.14	54.60	54.96	3873837
2011-03-11	54.96	55.44	54.60	55.29	3254571
2011-03-14	54.87	54.99	54.06	54.54	6504590
2011-03-15	53.31	53.91	53.31	53.70	3619298
2011-03-16	54.12	54.12	52.63	52.95	5736750
2011-03-17	53.52	53.52	52.29	52.80	4819083
2011-03-18	53.19	53.37	52.62	52.89	3359871
2011-03-21	53.25	53.46	53.10	53.16	2674109
2011-03-22	53.22	53.55	53.10	53.28	2565130
2011-03-23	53.16	53.49	52.89	53.46	1765644
2011-03-24	53.58	53.73	53.34	53.61	1693242
2011-03-25	53.82	53.82	53.40	53.46	1836874
2011-03-28	53.49	53.76	53.43	53.58	1819075
2011-03-29	53.73	54.18	53.43	54.15	3052435
2011-03-30	54.18	54.72	54.18	54.51	2174507
2011-03-31	54.45	54.60	54.18	54.45	2249255
2011-04-01	54.57	55.32	54.57	55.26	2974006
2011-04-04	55.20	55.29	55.05	55.14	1782455
2011-04-05	55.17	55.35	55.05	55.23	2454526
2011-04-06	55.29	55.68	55.26	55.68	3374290
2011-04-07	55.53	55.53	55.05	55.14	1978040
2011-04-08	55.23	55.71	55.02	55.23	2343497
2011-04-11	55.14	55.29	54.30	54.48	3180565
2011-04-12	54.45	54.69	53.85	53.97	2655604
2011-04-13	54.12	54.69	54.06	54.24	2168199
2011-04-14	54.15	54.75	54.00	54.63	2196616
2011-04-15	54.84	55.41	54.69	55.11	2833568
2011-04-18	54.81	55.02	54.45	54.63	2388276
2011-04-19	54.63	54.80	54.33	54.66	1980584
2011-04-20	54.96	55.41	54.81	55.32	2680019
2011-04-21	55.26	55.47	55.23	55.35	1438773
2011-04-25	55.47	55.47	55.08	55.29	1475804
2011-04-26	55.38	55.68	55.17	55.47	3169957
2011-04-27	55.50	55.83	55.38	55.62	2779648
2011-04-28	55.50	56.10	55.44	56.04	1927856
2011-04-29	56.16	56.16	55.86	55.95	3113887
2011-05-02	56.07	56.55	56.04	56.40	2969087
2011-05-03	56.40	57.00	56.19	56.34	3296515
2011-05-04	56.34	56.58	55.68	56.55	6755993
2011-05-05	56.40	56.55	55.86	56.16	3151024
2011-05-06	56.52	56.70	55.85	56.16	3078657
2011-05-09	56.28	56.61	56.04	56.61	2235724
2011-05-10	56.73	57.24	56.64	57.03	1980360
2011-05-11	56.97	57.21	56.70	56.91	2287002
2011-05-12	56.88	57.80	56.79	57.69	2289285
2011-05-13	57.63	57.84	57.33	57.66	2139192
2011-05-16	57.69	58.22	57.66	57.90	2872556
2011-05-17	57.96	58.50	57.72	58.44	3661453
2011-05-18	57.84	58.02	57.05	57.42	3001658
2011-05-19	57.57	57.75	57.00	57.21	3470708
2011-05-20	57.09	57.42	56.97	57.03	2702071
2011-05-23	56.70	57.15	56.25	56.40	3953156
2011-05-24	56.55	56.70	56.16	56.22	2897077
2011-05-25	55.95	56.28	55.68	56.01	2145249
2011-05-26	55.86	56.01	55.50	55.80	2471345
2011-05-27	55.98	56.16	55.74	55.86	1754387
2011-05-31	56.40	56.40	55.92	56.25	1895447
2011-06-01	56.25	56.31	55.74	55.74	2629752
2011-06-02	55.89	55.89	55.20	55.83	2920518
2011-06-03	55.38	55.74	55.17	55.35	2036444
2011-06-06	55.29	55.44	54.93	55.11	2719010
2011-06-07	55.26	55.59	55.11	55.14	1926174
2011-06-08	55.14	55.44	54.99	55.38	2094650
2011-06-09	55.35	55.50	55.05	55.23	2473396
2011-06-10	55.17	55.23	54.84	54.84	2089943
2011-06-13	54.99	55.77	54.96	55.50	2485097
2011-06-14	55.89	56.01	55.32	55.62	2353567
2011-06-15	55.23	55.74	54.87	55.17	2336900
2011-06-16	55.59	56.10	55.35	56.04	3045961
2011-06-17	56.34	56.64	56.10	56.22	2795243
2011-06-20	56.10	56.55	55.80	56.49	5544798
2011-06-21	56.76	56.76	56.13	56.40	2183988
2011-06-22	56.22	56.34	55.89	56.07	2159535
2011-06-23	55.56	55.85	55.20	55.65	2559361
2011-06-24	55.68	56.13	55.47	55.53	2008557
2011-06-27	55.68	55.98	55.62	55.86	1771334
2011-06-28	55.92	56.04	55.56	55.89	2514844
2011-06-29	56.07	56.52	56.01	56.34	1829481
2011-06-30	56.49	56.52	56.07	56.49	2176351
2011-07-01	56.40	57.27	56.37	57.21	1826377
2011-07-05	57.27	57.33	56.82	57.21	3272014
2011-07-06	57.21	57.36	57.00	57.21	1989559
2011-07-07	57.33	57.45	57.00	57.27	2775626
2011-07-08	57.03	57.36	57.00	57.27	2571812
2011-07-11	57.00	57.27	56.55	57.18	4777617
2011-07-12	57.09	57.69	57.03	57.36	4413474
2011-07-13	57.63	57.66	57.00	57.06	2924182
2011-07-14	57.09	57.27	56.61	56.67	2502111
2011-07-15	56.67	56.88	56.28	56.55	2536968
2011-07-18	56.28	56.49	55.80	55.89	2274632
2011-07-19	56.01	56.37	55.53	56.28	2727544
2011-07-20	56.58	56.76	56.13	56.49	2595647
2011-07-21	56.73	57.42	56.73	57.30	3046909
2011-07-22	57.15	57.30	56.70	56.85	2131173
2011-07-25	56.64	57.06	56.55	56.76	2426804
2011-07-26	56.70	56.82	56.43	56.46	2037715
2011-07-27	56.46	56.58	56.13	56.28	2701259
2011-07-28	56.25	56.28	55.86	55.86	7667206
2011-07-29	55.68	56.01	55.29	55.80	8999457
2011-08-01	56.49	56.58	55.74	56.10	6897481
2011-08-02	56.46	56.46	55.62	55.65	6098501
2011-08-03	55.56	55.86	54.78	55.35	4281361
2011-08-04	54.90	55.26	54.03	54.06	5248072
2011-08-05	54.51	55.02	53.61	54.36	7960997
2011-08-08	53.49	54.12	51.45	51.81	7456317
2011-08-09	52.59	53.64	50.61	53.58	12408125
2011-08-10	52.65	53.07	51.60	51.75	7330366
2011-08-11	51.93	54.62	51.84	54.06	6121590
2011-08-12	54.30	54.69	53.25	53.46	4437240
2011-08-15	53.88	55.29	53.79	55.20	3373565
2011-08-16	54.90	55.02	54.36	54.87	3619690
2011-08-17	55.05	55.77	55.05	55.41	2857536
2011-08-18	54.42	55.26	54.09	55.11	4829772
2011-08-19	54.63	55.23	54.45	54.72	3908927
2011-08-22	55.50	55.62	54.75	55.05	4385826
2011-08-23	55.08	55.77	54.75	55.47	7050111
2011-08-24	55.35	56.70	55.29	56.61	4528040
2011-08-25	56.55	56.64	55.35	55.68	4443507
2011-08-26	55.50	55.95	54.60	55.68	4603054
2011-08-29	56.04	56.64	55.95	56.31	3357970
2011-08-30	56.16	56.63	56.03	56.31	4177158
2011-08-31	56.52	56.88	56.34	56.73	3625858
2011-09-01	56.79	56.97	56.40	56.43	3541130
2011-09-02	55.98	56.55	55.86	56.34	3295967
2011-09-06	55.50	55.98	54.99	55.92	3923457
2011-09-07	56.40	56.40	55.89	56.34	3667303
2011-09-08	56.28	56.97	56.04	56.43	2725613
2011-09-09	56.10	56.16	55.29	55.65	3717353
2011-09-12	55.35	56.58	55.29	56.58	3427281
2011-09-13	56.64	56.97	56.19	56.94	2899071
2011-09-14	57.00	57.72	56.58	57.24	3508006
2011-09-15	57.72	58.26	57.39	58.20	2633546
2011-09-16	58.41	58.89	58.29	58.71	3514322
2011-09-19	58.17	58.80	57.90	58.65	2242025
2011-09-20	58.83	59.88	58.71	59.25	4895200
2011-09-21	59.28	59.79	58.92	58.98	5395881
2011-09-22	57.87	58.65	57.60	58.47	6203410
2011-09-23	58.56	59.46	58.20	59.37	4589581
2011-09-26	59.64	59.88	59.31	59.82	9249702
2011-09-27	60.09	60.15	59.55	59.70	5086961
2011-09-28	59.58	60.45	59.55	59.64	5602015
2011-09-29	60.18	60.45	59.85	60.39	9319341
2011-09-30	60.18	60.63	59.91	59.97	4329829
2011-10-03	60.27	60.45	59.01	59.13	5145800
2011-10-04	58.44	58.95	57.51	58.92	5796219
2011-10-05	59.01	59.10	57.86	58.47	4754777
2011-10-06	58.26	59.22	58.26	58.80	4754417
2011-10-07	59.07	59.73	58.89	59.37	5763805
2011-10-10	59.85	60.78	59.55	60.78	4000655
2011-10-11	60.51	60.60	59.73	59.79	3243180
2011-10-12	60.09	60.09	59.34	59.40	4254423
2011-10-13	59.25	60.81	58.80	59.40	5247066
2011-10-14	59.64	59.82	59.25	59.76	4729185
2011-10-17	59.55	60.54	59.55	60.33	3717237
2011-10-18	60.18	60.69	59.40	60.36	3564859
2011-10-19	60.48	61.14	60.39	60.60	3498093
2011-10-20	60.63	61.11	60.30	60.72	3258024
2011-10-21	61.08	61.71	61.08	61.65	3706130
2011-10-24	61.56	61.62	60.90	61.08	3021855
2011-10-25	61.14	61.29	60.36	60.42	4014353
2011-10-26	60.87	61.20	60.60	60.90	3231054
2011-10-27	61.59	62.19	61.41	61.95	4753211
2011-10-28	61.92	61.92	60.81	61.38	3793073
2011-10-31	61.14	62.01	60.93	61.26	3828652
2011-11-01	60.54	61.20	60.30	60.60	4348125
2011-11-02	61.17	61.83	61.05	61.29	3616887
2011-11-03	61.80	62.55	61.32	62.43	13861220
2011-11-04	62.16	62.16	61.05	61.92	13985251
2011-11-07	61.62	62.55	61.56	62.55	12054822
2011-11-08	62.61	62.76	62.10	62.49	4070421
2011-11-09	62.10	62.13	61.41	61.68	3747221
2011-11-10	62.04	62.49	61.56	62.25	3842287
2011-11-11	62.46	63.00	62.46	63.00	3039403
2011-11-14	62.85	63.06	62.25	62.49	10319701
2011-11-15	62.70	62.79	61.98	62.04	9828446
2011-11-16	61.23	61.35	60.63	60.69	4657428
2011-11-17	60.60	60.99	59.76	60.30	5379685
2011-11-18	60.60	60.99	60.42	60.51	2836643
2011-11-21	60.12	60.38	59.49	60.09	2784507
2011-11-22	60.03	60.15	59.34	59.76	4075801
2011-11-23	59.46	59.52	58.74	58.89	3018553
2011-11-25	59.01	59.58	58.98	59.37	1090922
2011-11-28	60.09	60.39	59.70	59.97	3363887
2011-11-29	60.18	60.89	60.00	60.63	2910300
2011-11-30	61.41	62.55	61.38	62.55	4670008
2011-12-01	62.28	62.46	61.98	62.10	3183923
2011-12-02	62.40	62.40	61.71	61.86	3308355
2011-12-05	62.25	62.43	61.83	62.10	2682563
2011-12-06	62.28	62.37	61.80	62.04	2910446
2011-12-07	62.22	62.40	61.80	62.13	3293431
2011-12-08	62.10	62.19	61.38	61.47	2414092
2011-12-09	61.95	62.67	61.77	62.58	3400570
2011-12-12	62.34	62.37	61.35	61.83	3448802
2011-12-13	62.07	63.15	62.07	62.61	4255837
2011-12-14	62.52	62.88	62.31	62.55	4323230
2011-12-15	62.49	63.18	62.49	63.12	5889401
2011-12-16	63.63	63.66	62.79	63.03	4739759
2011-12-19	63.48	63.54	62.67	62.91	2932083
2011-12-20	63.33	64.29	63.21	64.20	5784992
2011-12-21	64.11	65.07	64.11	64.95	4156395
2011-12-22	65.07	65.33	64.77	64.89	4488969
2011-12-23	65.16	65.76	64.95	65.67	2929273
2011-12-27	65.28	66.00	65.28	65.97	2445391
2011-12-28	65.97	66.00	65.58	65.73	2528701
2011-12-29	65.70	66.21	65.70	66.18	2237972
2011-12-30	66.27	66.36	65.85	66.00	2259674
2012-01-03	66.33	66.33	64.59	64.86	4087179
2012-01-04	64.74	65.16	64.47	64.56	2247129
2012-01-05	64.35	64.97	64.20	64.53	4089565
2012-01-06	64.65	64.71	64.35	64.53	7059576
2012-01-09	64.59	64.62	64.17	64.41	6588053
2012-01-10	64.80	65.04	64.26	64.41	2753297
2012-01-11	64.26	64.50	63.90	64.20	3021969
2012-01-12	64.38	64.41	63.72	63.84	2655366
2012-01-13	63.54	63.99	63.54	63.93	2489208
2012-01-17	64.20	64.65	63.75	63.95	2277270
2012-01-18	63.87	63.99	63.51	63.96	2753211
2012-01-19	63.96	63.96	63.30	63.72	3702265
2012-01-20	63.78	63.90	63.41	63.90	3259355
2012-01-23	63.84	64.32	63.63	63.81	2531836
2012-01-24	63.51	63.75	63.18	63.42	1891759
2012-01-25	63.24	64.20	62.61	64.08	3576625
2012-01-26	64.08	64.56	63.90	64.41	2978598
2012-01-27	64.38	64.38	63.45	63.54	2997973
2012-01-30	63.39	63.45	62.94	63.39	2902619
2012-01-31	63.54	63.96	63.48	63.93	2942737
2012-02-01	64.08	64.53	63.90	64.38	2814301
2012-02-02	64.41	64.50	64.02	64.11	2178569
2012-02-03	64.38	64.56	63.75	64.20	2538868
2012-02-06	64.11	64.17	63.63	63.81	2590222
2012-02-07	63.66	64.70	63.45	64.44	2731384
2012-02-08	64.56	64.62	63.93	64.14	2542403
2012-02-09	64.29	64.38	63.93	64.38	11227316
2012-02-10	64.29	64.47	64.08	64.44	10372245
2012-02-13	64.83	64.83	64.14	64.32	11737262
2012-02-14	64.59	64.59	64.08	64.50	3851639
2012-02-15	64.11	64.11	62.55	62.61	5805929
2012-02-16	62.76	63.84	62.76	63.30	6208982
2012-02-17	63.75	63.81	62.58	62.70	5305170
2012-02-21	62.73	62.88	62.40	62.58	2969886
2012-02-22	62.52	62.85	62.40	62.79	3442725
2012-02-23	62.79	63.00	62.55	62.67	3574042
2012-02-24	62.58	63.60	62.52	63.30	6976635
2012-02-27	63.12	63.45	62.76	63.21	2722903
2012-02-28	63.30	63.45	62.85	63.03	2437626
2012-02-29	62.97	63.03	62.55	62.76	3197901
2012-03-01	62.73	63.18	62.55	62.97	2823524
2012-03-02	62.94	63.17	62.64	63.12	1915224
2012-03-05	62.97	63.45	62.70	63.27	2148771
2012-03-06	63.09	63.30	62.85	63.06	2262641
2012-03-07	63.06	63.12	62.51	63.09	2771875
2012-03-08	63.27	63.60	63.15	63.45	2582374
2012-03-09	63.57	63.59	63.21	63.45	1929919
2012-03-12	63.48	64.20	63.36	64.11	2569070
2012-03-13	64.26	64.44	63.84	64.29	3017243
2012-03-14	64.29	64.35	63.21	63.45	2497147
2012-03-15	63.48	63.57	62.88	63.39	2656292
2012-03-16	63.57	63.57	62.91	63.21	3716139
2012-03-19	63.09	63.42	62.76	62.82	2217366
2012-03-20	62.70	63.12	62.49	62.67	3324526
2012-03-21	62.58	62.79	62.37	62.52	3397330
2012-03-22	62.46	62.67	62.25	62.61	4278937
2012-03-23	62.61	62.64	62.25	62.37	3710118
2012-03-26	62.73	63.11	62.46	62.91	2818757
2012-03-27	62.88	63.27	62.79	63.18	2656616
2012-03-28	63.09	63.24	62.40	62.73	3344236
2012-03-29	62.46	62.73	62.01	62.73	2721010
2012-03-30	62.73	63.08	62.64	63.03	4185695
2012-04-02	63.00	63.54	62.85	63.30	3549005
2012-04-03	63.24	63.48	62.96	63.42	4022573
2012-04-04	63.18	63.63	63.12	63.56	4075056
2012-04-05	63.30	63.39	62.28	62.28	5679645
2012-04-09	62.10	62.10	61.71	61.83	5098184
2012-04-10	61.62	61.74	60.96	61.11	6208373
2012-04-11	61.53	61.53	60.93	61.05	3622740
2012-04-12	60.99	61.14	60.57	61.14	4082211
2012-04-13	61.14	61.86	60.90	61.23	5471209
2012-04-16	61.35	62.19	60.90	61.89	9938866
2012-04-17	61.92	62.55	61.50	62.46	7108711
2012-04-18	62.25	63.42	62.04	63.06	8790037
2012-04-19	63.00	63.03	62.40	62.61	4329246
2012-04-20	62.61	63.15	62.46	63.03	3714621
2012-04-23	62.73	62.82	62.40	62.79	2367569
2012-04-24	62.94	63.69	62.82	63.54	4129806
2012-04-25	63.63	64.05	63.48	63.87	3454188
2012-04-26	63.72	64.20	63.60	64.14	2356810
2012-04-27	64.05	64.50	63.99	64.29	2985815
2012-04-30	64.11	64.38	63.90	64.29	2129352
2012-05-01	64.23	64.86	64.20	64.59	2230100
2012-05-02	64.35	64.56	64.05	64.44	3149030
2012-05-03	64.29	65.01	64.08	64.20	6201890
2012-05-04	64.38	64.98	64.26	64.68	5417389
2012-05-07	64.56	64.71	64.20	64.41	3012575
2012-05-08	64.20	64.68	64.20	64.65	3342708
2012-05-09	64.38	65.10	64.29	64.80	3986570
2012-05-10	65.10	65.52	64.95	65.37	12314953
2012-05-11	65.25	65.70	65.13	65.16	11332285
2012-05-14	64.86	65.25	64.71	65.07	10574983
2012-05-15	65.13	65.31	64.88	65.04	4796819
2012-05-16	64.62	64.62	64.11	64.17	4970807
2012-05-17	64.71	64.89	64.26	64.29	5576381
2012-05-18	64.53	65.07	64.20	64.38	4036775
2012-05-21	64.62	64.62	63.84	64.17	3554529
2012-05-22	64.14	65.07	64.14	64.95	5009365
2012-05-23	64.80	65.37	64.41	64.80	4137817
2012-05-24	65.19	65.91	64.95	65.40	4693368
2012-05-25	65.40	66.09	65.40	65.88	5470185
2012-05-29	66.00	66.00	65.61	65.94	2547477
2012-05-30	65.67	66.21	65.54	65.55	2231010
2012-05-31	65.67	66.27	65.52	65.94	3594636
2012-06-01	65.61	67.20	65.55	67.05	7638277
2012-06-04	67.11	67.65	66.66	67.44	4534983
2012-06-05	67.32	68.28	67.20	67.82	3931239
2012-06-06	68.01	68.10	67.38	68.07	6716853
2012-06-07	68.43	68.73	68.16	68.67	3201297
2012-06-08	68.49	69.70	68.41	69.45	5618715
2012-06-11	69.96	69.96	68.91	68.93	11313520
2012-06-12	68.91	68.97	67.83	68.88	8624016
2012-06-13	68.67	69.00	68.19	68.55	6258655
2012-06-14	68.70	69.57	68.49	69.42	5295589
2012-06-15	69.87	70.05	69.30	69.78	5547649
2012-06-18	69.93	70.20	69.63	69.84	3056102
2012-06-19	69.90	70.05	69.24	69.30	3383916
2012-06-20	69.24	69.42	68.31	68.49	4994380
2012-06-21	68.52	69.15	68.22	68.25	3781101
2012-06-22	68.40	68.76	68.28	68.64	4174095
2012-06-25	68.31	68.90	68.22	68.79	4927031
2012-06-26	68.97	68.97	68.55	68.70	3882280
2012-06-27	68.70	69.30	68.70	69.03	2512125
2012-06-28	68.67	69.21	68.46	69.18	2942546
2012-06-29	69.48	69.72	69.00	69.18	11677291
2012-07-02	70.35	71.13	69.39	69.84	5659175
2012-07-03	69.26	69.87	68.40	68.69	3714035
2012-07-05	68.22	68.73	68.05	68.57	6174026
2012-07-06	67.88	67.96	66.02	66.23	9937717
2012-07-09	65.17	65.68	64.52	65.31	12661462
2012-07-10	65.28	66.25	65.05	66.14	10631330
2012-07-11	65.75	66.86	65.56	66.48	8111050
2012-07-12	66.24	66.99	66.17	66.64	6338067
2012-07-13	66.89	66.97	66.17	66.74	6046951
2012-07-16	66.58	66.77	66.31	66.74	5092724
2012-07-17	66.74	66.93	66.24	66.34	5826318
2012-07-18	66.12	66.33	65.70	66.07	5638198
2012-07-19	66.08	66.23	65.44	66.12	5267404
2012-07-20	65.65	66.49	65.65	66.22	6249043
2012-07-23	65.97	66.40	65.36	65.50	4638626
2012-07-24	65.57	65.66	65.02	65.27	4173763
2012-07-25	65.57	65.96	65.22	65.82	4079851
2012-07-26	65.99	67.40	65.98	67.34	5642553
2012-07-27	67.54	67.94	67.32	67.46	4688328
2012-07-30	67.39	68.23	67.05	68.07	4507489
2012-07-31	68.27	68.49	67.64	67.78	4054580
2012-08-01	67.97	67.52	67.52	67.52	3417464
2012-08-02	67.30	67.58	66.60	67.46	4195069
2012-08-03	67.97	68.75	67.85	68.60	11274769
2012-08-06	68.62	68.94	68.10	68.21	3428525
2012-08-07	68.39	68.40	67.78	68.05	5041705
2012-08-08	68.11	68.17	67.62	68.04	3698042
2012-08-09	67.99	68.21	67.70	68.09	3300932
2012-08-10	68.02	68.04	67.37	67.85	5151835
2012-08-13	67.76	68.22	67.60	68.22	4297090
2012-08-14	68.35	68.40	67.89	68.20	7355323
2012-08-15	67.42	67.45	66.76	66.77	4289396
2012-08-16	66.60	66.98	66.52	66.69	3197283
2012-08-17	66.77	66.90	66.31	66.49	3816062
2012-08-20	66.24	66.45	66.07	66.44	2810377
2012-08-21	66.36	66.45	65.84	66.06	5072572
2012-08-22	65.82	66.15	65.80	66.00	4303888
2012-08-23	65.99	66.13	65.16	65.24	2711590
2012-08-24	65.24	65.57	65.09	65.47	2602360
2012-08-27	65.47	65.69	65.24	65.51	2381387
2012-08-28	65.36	65.50	65.08	65.37	2621562
2012-08-29	65.25	65.52	64.85	65.31	3192245
2012-08-30	65.21	65.23	64.75	64.81	2809734
2012-08-31	65.14	65.14	64.58	64.78	3528244
2012-09-04	64.70	64.97	64.50	64.81	2692409
2012-09-05	64.77	64.92	64.40	64.47	2973889
2012-09-06	64.60	65.00	64.42	65.00	3298991
2012-09-07	65.00	65.21	64.51	64.72	2509625
2012-09-10	64.77	64.98	64.52	64.83	2687401
2012-09-11	64.82	64.93	64.46	64.46	2099423
2012-09-12	64.49	64.61	64.03	64.05	3380340
2012-09-13	64.04	64.68	63.87	64.66	4314049
2012-09-14	64.93	65.00	64.01	64.19	3911348
2012-09-17	64.30	64.66	64.04	64.14	6654663
2012-09-18	64.06	64.24	63.03	63.16	5639346
2012-09-19	63.25	63.60	63.17	63.43	4334279
2012-09-20	63.27	64.14	63.27	63.93	3543354
2012-09-21	64.06	64.14	63.67	64.08	6700416
2012-09-24	64.12	64.74	64.06	64.65	3657789
2012-09-25	64.64	64.91	64.32	64.34	3200039
2012-09-26	64.47	64.90	64.29	64.33	2808171
2012-09-27	64.42	64.46	64.01	64.06	1938651
2012-09-28	64.03	64.85	63.95	64.79	4052194
2012-10-01	65.01	65.16	64.35	64.38	4272679
2012-10-02	64.59	65.07	64.54	64.76	2952579
2012-10-03	64.76	65.01	64.48	64.78	2952281
2012-10-04	64.94	65.45	64.87	65.39	3109955
2012-10-05	65.50	65.59	64.93	64.98	2021948
2012-10-08	64.95	65.37	64.73	65.23	1502212
2012-10-09	65.13	65.43	64.88	65.29	2365830
2012-10-10	65.29	65.31	64.71	64.78	2060656
2012-10-11	65.02	65.07	64.40	64.48	2147169
2012-10-12	64.59	64.75	64.03	64.16	2243359
2012-10-15	64.12	64.61	63.88	64.56	2069015
2012-10-16	64.81	64.86	64.13	64.56	2678035
2012-10-17	64.72	65.58	64.64	65.27	2423865
2012-10-18	65.29	65.65	65.21	65.60	2363681
2012-10-19	65.60	65.90	65.09	65.51	3237534
2012-10-22	65.34	65.51	64.87	65.50	3273079
2012-10-23	65.36	65.64	64.95	64.99	2780539
2012-10-24	65.02	65.14	64.26	64.32	2479580
2012-10-25	64.55	64.76	64.13	64.75	2330031
2012-10-26	64.75	65.30	64.55	65.11	2595636
2012-10-31	65.02	65.81	65.00	65.69	3246529
2012-11-01	65.64	65.86	65.22	65.31	2983474
2012-11-02	65.53	65.75	64.87	64.94	9485537
2012-11-05	64.58	64.71	63.87	64.06	3184733
2012-11-06	64.22	64.50	64.00	64.07	2461743
2012-11-07	63.87	64.00	62.46	62.94	4243784
2012-11-08	63.68	64.25	62.56	62.56	9688490
2012-11-09	62.50	62.59	61.67	61.96	11296312
2012-11-12	61.87	61.98	60.76	61.45	3658661
2012-11-13	61.32	62.37	61.26	62.01	4940324
2012-11-14	61.61	61.61	60.51	60.74	4119388
2012-11-15	60.57	61.01	59.63	59.87	3702926
2012-11-16	59.91	60.93	59.78	60.90	4525218
2012-11-19	61.26	61.31	60.55	60.99	3897523
2012-11-20	61.04	61.13	60.34	60.79	2823098
2012-11-21	60.75	60.91	59.85	60.42	3274859
2012-11-23	60.54	60.61	60.00	60.45	1981480
2012-11-26	60.32	61.81	60.32	61.31	6020906
2012-11-27	61.45	62.00	61.31	61.59	3136547
2012-11-28	61.62	61.85	61.04	61.70	2518068
2012-11-29	61.77	62.44	61.54	62.39	3354970
2012-11-30	63.01	64.01	63.01	63.82	7224015
2012-12-03	64.09	64.49	63.82	63.97	5382861
2012-12-04	63.95	64.15	63.46	63.60	2883480
2012-12-05	63.55	64.82	63.41	64.46	3896487
2012-12-06	64.51	64.59	64.00	64.17	2802374
2012-12-07	64.25	64.49	63.97	64.32	2555603
2012-12-10	64.25	64.50	64.18	64.32	2244823
2012-12-11	64.30	64.67	64.16	64.28	3415273
2012-12-12	64.41	64.98	64.22	64.30	3311590
2012-12-13	64.31	64.36	63.65	63.92	2244802
2012-12-14	63.85	64.00	63.56	63.81	2063238
2012-12-17	63.98	64.81	63.94	64.76	3503259
2012-12-18	64.94	65.66	64.89	65.51	7248895
2012-12-19	65.40	65.40	64.70	64.75	3121305
2012-12-20	64.75	65.24	64.35	65.05	3313533
2012-12-21	65.07	65.46	64.51	64.51	8494186
2012-12-24	64.48	64.61	64.11	64.58	1581654
2012-12-26	64.82	64.82	63.97	64.07	2120519
2012-12-27	64.01	64.13	63.09	63.71	2411461
2012-12-28	63.37	63.67	62.97	63.01	2883491
2012-12-31	62.82	63.85	62.60	63.80	3136404
2013-01-02	64.56	65.22	64.51	65.01	3196522
2013-01-03	64.79	65.19	64.50	64.87	2326495
2013-01-04	64.90	65.17	64.79	65.06	1749415
2013-01-07	64.79	64.89	64.44	64.75	2579768
2013-01-08	64.71	65.13	64.49	64.90	2428479
2013-01-09	64.90	65.02	64.57	65.01	2503313
2013-01-10	65.05	65.38	64.85	65.37	2794027
2013-01-11	65.38	65.78	65.26	65.69	2237639
2013-01-14	65.70	65.70	65.26	65.39	2518982
2013-01-15	65.39	66.10	65.11	66.05	3139524
2013-01-16	65.86	65.99	65.51	65.73	2331567
2013-01-17	66.00	66.39	65.75	66.02	2449051
2013-01-18	66.17	66.81	65.94	66.81	3206663
2013-01-22	66.62	67.31	66.54	67.31	2583901
2013-01-23	67.17	67.47	66.80	67.41	2336596
2013-01-24	67.48	68.08	67.26	67.80	3334897
2013-01-25	68.00	68.01	67.33	67.92	2301668
2013-01-28	68.05	68.10	67.50	67.63	2769904
2013-01-29	67.72	68.15	67.56	67.98	2246711
2013-01-30	68.34	68.67	67.95	68.44	3115329
2013-01-31	68.37	68.92	68.10	68.74	3308412
2013-02-01	68.97	69.41	68.79	68.84	3691935
2013-02-04	68.65	68.95	68.26	68.35	2703687
2013-02-05	68.50	69.05	68.48	68.88	2869310
2013-02-06	68.75	69.12	68.45	69.11	2642766
2013-02-07	68.93	69.23	68.42	69.04	3113386
2013-02-08	68.88	69.04	68.73	69.00	8084517
2013-02-11	68.95	69.20	68.81	69.14	8210716
2013-02-12	69.10	69.50	69.06	69.50	9078852
2013-02-13	68.81	69.40	68.51	68.82	2639009
2013-02-14	68.02	69.11	67.82	68.00	3360333
2013-02-15	68.00	68.18	67.78	68.06	2667861
2013-02-19	68.24	68.97	68.24	68.96	2756770
2013-02-20	68.85	69.32	68.72	68.85	2153689
2013-02-21	68.67	69.07	68.62	68.83	2295394
2013-02-22	68.87	69.49	68.86	69.46	1857607
2013-02-25	69.53	70.30	69.10	69.11	3210644
2013-02-26	69.38	69.95	69.25	69.59	2123849
2013-02-27	69.73	70.26	69.55	70.13	2328528
2013-02-28	70.07	70.10	69.18	69.25	5073315
2013-03-01	68.41	69.27	68.05	69.25	5228622
2013-03-04	68.90	69.94	68.69	69.71	2631662
2013-03-05	69.88	70.37	69.70	70.16	2130049
2013-03-06	70.20	70.21	69.65	69.88	2001163
2013-03-07	69.96	69.96	69.47	69.55	2472118
2013-03-08	69.59	69.78	69.07	69.64	1757507
2013-03-11	69.53	69.80	69.52	69.79	1295179
2013-03-12	69.78	69.80	69.31	69.54	1872363
2013-03-13	69.55	70.10	69.42	69.91	2308818
2013-03-14	69.99	70.17	69.65	69.93	2093428
2013-03-15	69.44	70.00	69.26	69.95	3318107
2013-03-18	69.58	69.96	69.50	69.62	1461440
2013-03-19	69.77	70.20	69.55	69.91	1773801
2013-03-20	70.03	70.63	69.97	70.40	1829669
2013-03-21	70.18	70.50	69.88	70.26	2461370
2013-03-22	70.25	70.62	70.07	70.61	2020531
2013-03-25	70.70	70.98	70.08	70.28	2152350
2013-03-26	70.46	71.04	70.44	70.95	2506770
2013-03-27	70.65	71.85	70.54	71.72	2954918
2013-03-28	71.81	72.68	71.66	72.59	2972755
2013-04-01	72.56	72.57	72.07	72.32	1692581
2013-04-02	72.50	72.66	72.30	72.62	2079639
2013-04-03	72.31	72.66	71.57	71.71	3975768
2013-04-04	71.62	71.97	71.62	71.79	4730342
2013-04-05	71.33	72.11	71.25	72.05	3556381
2013-04-08	71.97	73.08	71.70	73.01	3436100
2013-04-09	73.09	73.09	72.53	72.62	1950396
2013-04-10	72.97	73.28	72.67	72.79	2130663
2013-04-11	72.93	73.45	72.75	73.17	2409020
2013-04-12	73.00	73.41	72.78	72.97	2546827
2013-04-15	72.81	73.59	72.29	72.29	2515806
2013-04-16	72.77	73.60	72.45	73.57	2577313
2013-04-17	73.29	73.36	72.53	73.15	2160106
2013-04-18	73.25	73.53	72.94	73.24	1656126
2013-04-19	73.44	74.38	73.24	74.34	2052174
2013-04-22	74.31	74.47	73.91	74.28	1454841
2013-04-23	74.64	74.64	73.85	74.41	1876231
2013-04-24	74.50	75.11	74.02	74.72	1812463
2013-04-25	75.01	75.36	74.70	75.14	2000988
2013-04-26	75.10	75.42	74.82	74.86	2431927
2013-04-29	75.04	75.40	74.86	75.20	1658412
2013-04-30	75.03	75.28	74.58	75.20	2240858
2013-05-01	75.00	75.47	74.77	74.89	1639429
2013-05-02	74.87	75.13	74.22	74.78	2473394
2013-05-03	75.16	75.25	74.14	74.47	3092563
2013-05-06	74.30	74.40	72.80	72.90	3431510
2013-05-07	72.91	73.74	72.75	73.70	2927412
2013-05-08	73.70	73.80	72.71	72.91	3330488
2013-05-09	73.03	73.12	71.83	72.05	7705417
2013-05-10	71.89	72.20	71.41	72.18	7864823
2013-05-13	71.93	72.06	71.38	71.77	8248963
2013-05-14	71.75	72.65	71.75	72.08	4030911
2013-05-15	71.35	72.50	71.31	72.24	3189078
2013-05-16	72.12	72.19	71.11	71.16	2495542
2013-05-17	71.41	71.68	71.00	71.62	3227386
2013-05-20	71.61	71.70	71.18	71.33	2136610
2013-05-21	71.33	71.63	70.71	71.39	2973429
2013-05-22	71.32	71.82	69.92	70.19	2951940
2013-05-23	69.75	70.11	68.46	69.76	3412322
2013-05-24	69.49	69.67	68.68	68.88	2802702
2013-05-28	69.09	69.36	67.42	67.75	6061909
2013-05-29	67.29	67.39	66.17	67.15	4534825
2013-05-30	67.52	68.46	67.30	67.31	3948967
2013-05-31	67.15	68.50	66.93	66.93	4278499
2013-06-03	66.96	67.64	66.18	67.20	3916685
2013-06-04	67.19	67.49	66.82	67.15	3327340
2013-06-05	66.96	67.17	66.56	66.81	3339021
2013-06-06	66.81	67.53	66.57	67.50	3625914
2013-06-07	67.67	68.18	67.08	67.69	2740198
2013-06-10	68.03	68.42	67.51	67.89	2315023
2013-06-11	67.53	68.12	67.10	67.21	2626483
2013-06-12	67.63	67.80	66.42	66.59	3052919
2013-06-13	66.69	67.57	66.53	67.49	3313811
2013-06-14	67.49	68.05	67.45	67.64	2000933
2013-06-17	68.18	68.96	67.43	67.65	2750986
2013-06-18	67.73	68.32	67.09	68.23	3188665
2013-06-19	68.20	68.56	66.70	66.72	3312912
2013-06-20	66.50	66.53	65.01	65.10	4728297
2013-06-21	65.49	66.19	64.62	65.58	6336380
2013-06-24	65.19	66.00	64.95	65.46	2935852
2013-06-25	65.68	66.44	65.24	66.12	2636508
2013-06-26	66.60	67.88	66.55	67.61	3859167
2013-06-27	67.89	68.19	67.38	67.52	2372845
2013-06-28	67.44	68.02	67.11	67.50	2765086
2013-07-01	67.90	68.05	66.51	66.84	2682414
2013-07-02	66.80	67.46	66.73	67.18	5240099
2013-07-03	66.96	67.40	66.74	67.39	1607040
2013-07-05	67.48	67.58	66.50	67.27	3014913
2013-07-08	67.30	67.74	67.10	67.73	3097729
2013-07-09	67.95	68.18	67.68	68.16	2766104
2013-07-10	68.05	68.82	67.81	68.59	2152837
2013-07-11	69.00	70.03	68.93	69.90	2544609
2013-07-12	69.88	70.25	69.41	70.15	2061634
2013-07-15	70.06	71.19	70.00	71.01	2864706
2013-07-16	71.01	71.20	70.04	70.49	2263927
2013-07-17	70.88	70.93	70.30	70.71	2036651
2013-07-18	70.91	71.37	70.78	71.15	2394441
2013-07-19	71.17	71.26	70.75	70.88	2313571
2013-07-22	70.74	70.93	70.61	70.77	1667213
2013-07-23	70.82	71.44	70.67	71.31	1847167
2013-07-24	71.30	71.30	70.15	70.50	1419060
2013-07-25	70.30	70.72	70.11	70.60	1819142
2013-07-26	70.29	70.82	70.08	70.79	1915681
2013-07-29	70.62	71.48	70.59	71.22	1799365
2013-07-30	71.50	71.91	71.23	71.49	1928008
2013-07-31	71.41	71.55	70.77	71.00	2739849
2013-08-01	71.33	71.66	71.00	71.51	2143128
2013-08-02	71.42	71.80	71.22	71.75	1963076
2013-08-05	72.00	72.01	71.35	71.37	2287307
2013-08-06	71.40	71.52	70.87	71.12	2343545
2013-08-07	70.82	71.23	70.55	71.05	3032209
2013-08-08	71.16	71.50	70.85	71.23	9964110
2013-08-09	71.22	71.36	70.65	70.77	7238021
2013-08-12	70.75	70.83	70.45	70.77	7952955
2013-08-13	70.68	70.94	70.61	70.82	4044187
2013-08-14	70.19	70.19	68.70	69.02	3149521
2013-08-15	68.61	68.97	67.79	67.91	2922871
2013-08-16	67.70	67.89	66.70	67.05	3061039
2013-08-19	66.95	67.19	66.22	66.33	2452400
2013-08-20	66.30	67.59	66.29	66.79	4740296
2013-08-21	66.73	66.73	65.62	65.81	3356937
2013-08-22	65.94	66.19	65.55	65.94	2316890
2013-08-23	65.97	66.44	65.67	66.35	1820111
2013-08-26	66.41	66.59	65.79	65.79	1915041
2013-08-27	65.41	66.41	65.33	65.85	2352220
2013-08-28	65.91	66.29	65.59	66.05	1671859
2013-08-29	65.99	66.04	65.49	65.66	1649515
2013-08-30	65.79	66.16	65.33	65.60	2032042
2013-09-03	65.89	66.08	64.76	64.96	2317144
2013-09-04	64.99	65.00	64.16	64.69	2649039
2013-09-05	64.69	64.97	64.42	64.80	2131451
2013-09-06	65.06	65.77	65.05	65.45	2649267
2013-09-09	65.50	65.68	65.19	65.57	2389194
2013-09-10	65.70	65.96	65.27	65.95	1773469
2013-09-11	66.00	66.01	64.88	65.31	3288815
2013-09-12	65.45	65.69	64.75	64.97	2332464
2013-09-13	65.00	65.60	64.99	65.55	2586998
2013-09-16	67.49	67.58	65.76	66.03	4425502
2013-09-17	66.00	66.65	65.98	66.19	3621262
2013-09-18	66.10	68.64	65.83	68.10	3957348
2013-09-19	68.08	68.55	67.57	67.93	2916457
2013-09-20	67.98	68.03	66.85	67.36	5330234
2013-09-23	66.97	68.00	66.70	67.73	2536073
2013-09-24	67.59	67.95	67.46	67.69	2712849
2013-09-25	68.08	68.20	67.26	67.26	2388010
2013-09-26	67.32	67.67	67.30	67.65	2034835
2013-09-27	67.33	67.75	66.69	66.90	2299574
2013-09-30	66.66	67.20	66.60	66.78	2529197
2013-10-01	67.45	67.55	66.91	67.27	2464415
2013-10-02	67.09	67.33	66.75	67.25	1945935
2013-10-03	66.97	67.02	66.05	66.33	2690302
2013-10-04	66.30	66.69	66.14	66.43	1525541
2013-10-07	66.27	66.86	66.15	66.34	1484725
2013-10-08	66.28	67.52	66.25	67.20	3177230
2013-10-09	67.31	68.38	67.06	67.51	2986127
2013-10-10	67.73	68.30	66.90	68.29	2580268
2013-10-11	68.23	68.87	68.02	68.85	2327531
2013-10-14	68.60	68.74	67.64	68.58	2289714
2013-10-15	68.35	68.50	67.56	67.85	3163943
2013-10-16	68.02	69.03	67.89	69.03	3291809
2013-10-17	68.80	69.94	68.33	69.80	3028752
2013-10-18	69.97	70.19	69.72	70.08	2428488
2013-10-21	70.00	70.20	69.56	70.06	2143257
2013-10-22	70.15	71.40	70.07	71.09	2921338
2013-10-23	71.04	72.49	71.03	71.71	4412505
2013-10-24	71.82	71.91	71.29	71.63	2111897
2013-10-25	71.61	72.40	71.32	72.37	1807701
2013-10-28	72.31	72.73	72.06	72.37	2669932
2013-10-29	72.38	72.80	72.18	72.62	1848651
2013-10-30	72.59	73.06	71.98	72.01	2529488
2013-10-31	72.03	72.17	70.94	71.73	2822702
2013-11-01	71.96	72.79	71.88	72.51	2892169
2013-11-04	72.68	72.71	71.68	72.47	2553297
2013-11-05	72.56	73.02	72.28	72.45	3639490
2013-11-06	72.44	73.25	72.22	73.21	2345908
2013-11-07	73.21	73.53	72.72	72.92	8123332
2013-11-08	72.66	72.70	71.10	72.43	9150585
2013-11-11	72.45	72.89	72.02	72.45	1945417
2013-11-12	72.19	72.39	71.41	71.72	11658947
2013-11-13	70.60	70.94	70.03	70.92	3678892
2013-11-14	71.12	71.86	70.96	71.51	2576269
2013-11-15	71.07	71.80	71.05	71.80	2821672
2013-11-18	71.82	71.85	71.26	71.54	2422728
2013-11-19	71.54	71.69	70.83	71.12	2620220
2013-11-20	71.23	71.35	70.01	70.03	2657529
2013-11-21	70.20	70.99	69.80	70.75	3432073
2013-11-22	70.57	71.56	70.21	71.13	3480027
2013-11-25	71.17	71.32	70.91	70.99	2196368
2013-11-26	70.99	71.08	70.50	70.50	3159049
2013-11-27	70.49	70.75	69.74	70.03	2541029
2013-11-29	70.10	70.66	69.75	69.96	1477967
2013-12-02	70.13	70.13	69.14	69.61	2622284
2013-12-03	69.41	69.97	69.04	69.75	2326743
2013-12-04	69.42	70.25	69.09	69.92	2357194
2013-12-05	69.80	69.93	69.26	69.60	1990187
2013-12-06	70.00	70.54	69.71	70.19	2293733
2013-12-09	70.19	70.19	69.36	69.81	2014558
2013-12-10	69.73	69.91	69.18	69.27	1732090
2013-12-11	69.25	69.27	68.29	68.33	3492376
2013-12-12	68.43	68.82	68.11	68.19	3530570
2013-12-13	68.45	68.64	67.92	68.19	2939617
2013-12-16	69.10	69.19	68.26	68.51	3504499
2013-12-17	68.50	68.68	67.97	68.38	2973985
2013-12-18	68.40	69.79	67.92	69.73	3823487
2013-12-19	69.46	69.47	68.47	69.19	3072662
2013-12-20	69.26	69.87	69.09	69.50	3196418
2013-12-23	69.93	69.93	69.05	69.05	3044669
2013-12-24	68.87	69.45	68.63	69.28	1426398
2013-12-26	69.26	69.37	68.66	68.77	2568378
2013-12-27	68.94	69.27	68.76	68.95	1947663
2013-12-30	68.80	69.21	68.80	69.11	1573941
2013-12-31	69.10	69.20	68.76	69.01	2041026
2014-01-02	69.20	69.24	68.00	68.14	3374033
2014-01-03	68.19	68.40	67.71	67.92	2593136
2014-01-06	68.00	68.20	67.66	67.96	2470039
2014-01-07	68.03	68.53	68.00	68.49	2772248
2014-01-08	68.33	68.40	67.64	67.85	3882058
2014-01-09	67.89	68.01	67.45	67.87	2379885
2014-01-10	68.19	69.50	68.14	68.59	4036331
2014-01-13	68.04	68.20	67.59	67.77	3940070
2014-01-14	67.82	68.00	67.53	67.57	3291288
2014-01-15	67.46	67.67	67.05	67.13	3475081
2014-01-16	67.25	67.52	67.05	67.36	3000137
2014-01-17	67.37	67.70	67.20	67.57	3302878
2014-01-21	67.88	68.58	67.77	68.51	3029675
2014-01-22	68.50	68.97	68.44	68.65	2314447
2014-01-23	68.34	68.73	67.97	68.53	2873723
2014-01-24	68.17	69.33	68.00	68.26	4715306
2014-01-27	68.30	68.99	68.27	68.73	3862114
2014-01-28	68.75	68.95	68.47	68.82	2461014
2014-01-29	68.69	69.31	68.54	68.99	4437254
2014-01-30	69.14	69.92	69.11	69.89	3444402
2014-01-31	69.37	70.68	69.35	70.62	4776260
2014-02-03	70.68	71.75	70.09	70.46	5425820
2014-02-04	70.69	70.69	69.46	69.94	3625579
2014-02-05	69.88	69.88	69.28	69.62	2848832
2014-02-06	69.70	70.11	69.18	70.01	2774005
2014-02-07	69.68	70.11	69.35	69.99	3820083
2014-02-10	69.87	70.84	69.52	70.74	3071527
2014-02-11	70.67	71.48	70.50	71.30	2631866
2014-02-12	70.44	70.90	70.25	70.87	2509699
2014-02-13	70.75	71.54	70.63	71.43	2270104
2014-02-14	71.18	71.60	70.84	71.45	2940206
2014-02-18	71.76	72.67	71.29	71.50	4798336
2014-02-19	71.40	72.40	70.72	71.72	3274558
2014-02-20	71.76	72.12	71.43	71.74	3482346
2014-02-21	71.61	72.22	71.46	71.49	2927812
2014-02-24	71.50	72.11	71.09	71.11	2522504
2014-02-25	71.09	71.81	70.94	71.03	2616123
2014-02-26	71.12	71.33	70.72	70.88	3431265
2014-02-27	70.76	71.07	70.25	70.43	2480878
2014-02-28	70.40	71.17	70.35	70.88	2931148
2014-03-03	70.59	71.05	70.00	70.05	2508542
2014-03-04	70.54	70.58	69.88	70.12	2626711
2014-03-05	70.15	70.71	69.95	70.11	2192808
2014-03-06	70.25	70.28	69.62	70.03	3589593
2014-03-07	69.90	70.19	69.41	70.06	3668793
2014-03-10	69.88	70.07	69.39	69.62	2542782
2014-03-11	69.79	69.85	69.02	69.47	2764685
2014-03-12	69.43	70.39	69.41	70.36	3203405
2014-03-13	70.39	70.99	70.27	70.57	3912497
2014-03-14	70.49	71.13	70.34	70.70	2939176
2014-03-17	70.96	71.36	70.50	71.10	3401187
2014-03-18	71.19	71.23	69.98	70.24	4195651
2014-03-19	70.00	70.15	68.20	68.71	5175132
2014-03-20	68.61	69.26	68.10	69.17	4275432
2014-03-21	69.74	69.97	69.02	69.08	4560978
2014-03-24	68.61	69.44	68.61	69.32	3001518
2014-03-25	69.41	70.09	69.23	69.92	3099713
2014-03-26	69.95	70.25	69.44	69.50	3294165
2014-03-27	69.65	70.46	69.25	70.42	3033414
2014-03-28	70.43	70.50	69.92	70.44	3082994
2014-03-31	70.67	71.29	70.56	71.22	3099100
2014-04-01	71.39	71.39	70.49	70.67	2507224
2014-04-02	70.67	70.67	70.11	70.26	1976347
2014-04-03	70.49	70.75	70.20	70.45	1674935
2014-04-04	70.69	71.46	70.47	70.49	2831069
2014-04-07	70.59	71.67	70.47	71.14	4313750
2014-04-08	71.06	72.55	70.56	72.51	5126899
2014-04-09	72.40	72.50	71.13	71.82	4726031
2014-04-10	71.88	72.50	71.41	71.59	2984836
2014-04-11	71.53	72.28	71.36	71.84	2751967
2014-04-14	72.05	72.38	71.63	72.07	2119596
2014-04-15	72.06	72.82	71.99	72.81	3372139
2014-04-16	73.00	73.24	72.56	73.23	2591493
2014-04-17	72.91	73.53	72.31	72.57	2851793
2014-04-21	72.64	73.07	72.10	72.46	1808069
2014-04-22	72.36	72.91	71.99	72.79	2210413
2014-04-23	72.82	73.61	72.58	72.61	2491583
2014-04-24	72.60	73.34	72.15	73.06	2121135
2014-04-25	73.08	74.05	73.08	74.00	2546557
2014-04-28	74.00	74.86	73.75	74.80	3717598
2014-04-29	74.74	75.13	74.31	74.53	2617597
2014-04-30	74.59	75.06	74.46	74.49	3001710
2014-05-01	74.60	74.78	73.72	74.58	2267572
2014-05-02	74.25	74.25	72.48	72.86	4505070
2014-05-05	72.86	73.60	72.76	73.52	2776844
2014-05-06	73.26	73.56	72.86	73.07	2847151
2014-05-07	73.12	73.91	72.91	73.82	2520169
2014-05-08	73.77	73.77	72.59	72.84	3008560
2014-05-09	72.82	73.04	71.84	71.98	3813710
2014-05-12	72.21	72.34	71.56	71.76	3618120
2014-05-13	72.02	72.22	71.55	71.72	3119954
2014-05-14	71.14	71.73	70.85	71.27	2578570
2014-05-15	71.41	72.20	71.32	71.38	2668074
2014-05-16	71.32	71.62	71.06	71.35	2023326
2014-05-19	71.26	71.38	69.95	70.30	3490365
2014-05-20	70.39	70.80	69.73	70.09	2656158
2014-05-21	70.25	70.39	69.78	69.93	1885302
2014-05-22	70.01	70.64	70.01	70.55	1834726
2014-05-23	70.45	70.93	70.24	70.28	1523880
2014-05-27	71.06	71.26	70.43	70.46	2299123
2014-05-28	70.48	70.92	70.45	70.76	2230137
2014-05-29	70.90	70.98	70.37	70.93	1817717
2014-05-30	70.74	71.11	70.41	71.08	2530741
2014-06-02	70.95	71.15	70.61	70.85	1920170
2014-06-03	70.83	70.90	70.27	70.70	2420394
2014-06-04	70.60	71.04	70.41	71.01	1998230
2014-06-05	70.87	71.85	70.79	71.73	2472924
2014-06-06	71.71	71.95	71.25	71.34	2145214
2014-06-09	71.13	71.26	70.60	70.86	2299557
2014-06-10	70.70	71.04	70.42	70.51	2362735
2014-06-11	70.39	70.59	69.59	69.63	3554364
2014-06-12	69.62	70.74	68.81	70.58	4287131
2014-06-13	70.43	70.99	70.05	70.83	2599858
2014-06-16	71.11	71.82	70.81	71.12	2666029
2014-06-17	70.84	70.89	70.25	70.71	2325740
2014-06-18	70.68	72.43	70.58	72.41	3447547
2014-06-19	72.48	73.40	71.36	73.23	4881807
2014-06-20	73.27	73.32	72.23	72.32	4002430
2014-06-23	72.39	72.51	71.82	72.35	2527715
2014-06-24	72.39	72.57	72.19	72.36	2350687
2014-06-25	72.22	73.11	72.12	73.04	2983349
2014-06-26	72.90	73.21	72.75	73.17	2259019
2014-06-27	72.89	73.88	72.72	73.70	2173727
2014-06-30	73.77	74.39	73.54	74.19	2854382
2014-07-01	74.20	74.24	73.51	73.63	1998671
2014-07-02	73.50	73.55	71.88	72.22	4515677
2014-07-03	71.95	71.95	70.81	71.39	3496497
2014-07-07	71.25	71.71	71.13	71.58	3139983
2014-07-08	71.72	72.72	71.64	72.32	3182590
2014-07-09	72.18	72.52	71.70	72.11	1993502
2014-07-10	72.03	72.74	72.03	72.39	2001686
2014-07-11	72.50	72.69	72.11	72.16	1863040
2014-07-14	72.21	72.32	71.52	71.54	2358260
2014-07-15	71.62	72.40	71.62	72.03	2253792
2014-07-16	72.10	72.49	71.70	72.42	1894101
2014-07-17	72.70	72.83	72.10	72.36	3007893
2014-07-18	72.60	73.18	72.09	73.11	2604806
2014-07-21	72.92	73.61	72.83	73.36	2043254
2014-07-22	73.43	73.54	73.15	73.29	2016655
2014-07-23	73.29	73.50	73.10	73.40	1677120
2014-07-24	73.50	74.31	73.45	74.03	2240841
2014-07-25	73.85	74.18	73.10	73.21	2143044
2014-07-28	73.31	74.48	73.23	74.39	3281131
2014-07-29	74.40	74.48	73.76	73.98	2236306
2014-07-30	74.03	74.20	72.58	73.05	2782792
2014-07-31	72.61	73.10	72.06	72.13	3249079
2014-08-01	72.24	73.37	72.15	72.94	3960248
2014-08-04	72.93	72.97	70.86	72.20	4511165
2014-08-05	71.52	72.20	70.67	70.98	3111605
2014-08-06	70.87	70.90	69.48	69.84	7066803
2014-08-07	70.28	71.57	70.05	70.60	3607364
2014-08-08	70.95	71.77	70.93	71.75	2756855
2014-08-11	72.00	72.25	71.50	71.58	2116830
2014-08-12	71.64	71.92	71.26	71.38	2847560
2014-08-13	70.80	71.12	70.42	70.93	2141924
2014-08-14	70.96	72.10	70.96	72.08	3587170
2014-08-15	71.88	72.70	71.85	72.09	2981764
2014-08-18	72.30	72.65	71.92	72.09	1826003
2014-08-19	72.17	72.92	72.04	72.88	2188021
2014-08-20	72.58	72.85	72.31	72.76	2073288
2014-08-21	72.81	73.39	72.64	73.04	2027005
2014-08-22	73.48	73.85	72.60	72.87	2518127
2014-08-25	73.18	73.52	72.92	72.98	1798496
2014-08-26	72.93	73.13	72.23	72.32	2119716
2014-08-27	72.45	72.96	72.34	72.93	1889994
2014-08-28	72.63	73.44	72.57	73.31	1872700
2014-08-29	73.41	74.00	73.35	73.99	2985087
2014-09-02	74.02	74.09	73.09	73.45	4079167
2014-09-03	73.61	74.09	73.50	73.86	2121385
2014-09-04	73.67	74.24	73.47	74.02	2247987
2014-09-05	74.05	74.91	74.00	74.90	3012315
2014-09-08	74.61	74.95	74.30	74.89	3403355
2014-09-09	74.60	74.75	73.74	73.79	3670073
2014-09-10	73.65	73.76	73.16	73.39	2977016
2014-09-11	73.76	74.49	73.50	74.46	2865404
2014-09-12	74.13	74.28	72.95	73.06	3826408
2014-09-15	73.35	73.70	73.16	73.44	2300282
2014-09-16	73.94	74.59	73.85	74.35	3483894
2014-09-17	74.64	74.82	73.96	74.30	2991893
2014-09-18	74.48	74.55	73.25	73.48	3476906
2014-09-19	73.80	74.47	73.65	74.38	4045568
2014-09-22	74.00	74.33	73.48	73.87	3061883
2014-09-23	73.85	74.24	73.61	73.67	3157868
2014-09-24	73.73	73.90	73.40	73.71	2160541
2014-09-25	73.67	74.18	73.65	73.96	4234720
2014-09-26	73.89	74.26	73.31	74.08	2988184
2014-09-29	73.69	74.19	73.43	74.19	2041534
2014-09-30	74.26	75.21	74.03	74.77	4189368
2014-10-01	75.05	75.73	74.86	75.30	5296791
2014-10-02	75.22	75.77	74.89	74.99	3516580
2014-10-03	75.02	75.28	74.33	75.17	2670715
2014-10-06	75.42	75.59	74.83	75.07	1814181
2014-10-07	75.07	75.96	74.87	75.21	3057578
2014-10-08	75.37	77.11	75.21	77.05	3962986
2014-10-09	77.00	77.66	76.30	76.39	3472074
2014-10-10	76.75	77.59	76.72	76.83	3985727
2014-10-13	76.70	78.41	76.64	77.41	4942877
2014-10-14	77.91	79.81	77.38	78.87	5818906
2014-10-15	78.44	79.64	77.44	78.90	6592071
2014-10-16	78.01	78.51	77.04	78.17	5226243
2014-10-17	78.25	78.59	77.05	78.43	3517501
2014-10-20	78.57	79.64	78.56	79.50	2503218
2014-10-21	79.65	79.74	78.97	79.08	3715985
2014-10-22	79.21	80.35	79.11	80.16	3736630
2014-10-23	80.36	80.50	79.66	80.07	2946936
2014-10-24	80.14	80.55	80.05	80.30	2846535
2014-10-27	80.38	81.14	80.30	80.61	2045545
2014-10-28	80.70	80.83	79.68	80.72	3206253
2014-10-29	80.64	81.24	79.56	80.27	2701254
2014-10-30	80.60	82.34	80.37	82.29	3293581
2014-10-31	82.50	82.68	81.34	82.15	3229612
2014-11-03	82.23	82.60	81.85	82.38	2347167
2014-11-04	82.44	82.80	81.84	82.23	2402121
2014-11-05	82.47	83.90	82.00	83.50	5372549
2014-11-06	82.73	82.95	81.07	81.17	6788269
2014-11-07	81.20	82.09	81.02	82.08	3273207
2014-11-10	82.10	83.04	82.07	82.81	2582501
2014-11-11	82.62	83.10	82.36	82.66	2741030
2014-11-12	81.02	81.45	79.65	79.85	5524468
2014-11-13	80.04	80.49	79.46	79.85	880944
2014-11-14	78.55	79.51	78.55	79.11	3204594
2014-11-17	79.17	80.48	79.09	80.30	2983055
2014-11-18	80.45	80.88	79.88	80.31	3762494
2014-11-19	80.20	80.68	79.69	80.38	2756427
2014-11-20	80.38	80.82	80.08	80.17	2114147
2014-11-21	80.70	80.73	79.24	79.77	5247688
2014-11-24	80.06	80.22	79.01	79.03	5065185
2014-11-25	79.17	79.29	78.51	79.15	4188607
2014-11-26	79.31	79.93	79.31	79.69	1990551
2014-11-28	80.00	81.59	79.94	80.90	2393251
2014-12-01	80.39	82.74	80.16	82.00	5087178
2014-12-02	81.84	82.54	81.37	82.34	3174700
2014-12-03	82.12	82.46	81.52	81.97	2208003
2014-12-04	82.01	82.48	81.77	82.35	2534615
2014-12-05	81.49	81.69	80.23	80.73	3577201
2014-12-08	80.91	82.10	80.91	81.63	3740311
2014-12-09	81.40	82.33	81.18	82.18	3873372
2014-12-10	82.17	83.17	82.04	82.25	3942771
2014-12-11	82.58	83.51	82.56	82.89	2956575
2014-12-12	82.52	83.52	82.36	82.69	3339451
2014-12-15	82.69	82.91	81.08	81.14	4398326
2014-12-16	81.26	82.03	80.21	80.62	3608262
2014-12-17	81.11	81.64	80.36	81.37	3382543
2014-12-18	81.38	83.01	81.20	83.01	4349680
2014-12-19	83.13	83.60	82.67	82.85	4738097
2014-12-22	83.07	83.74	82.84	83.61	2695390
2014-12-23	83.77	84.21	83.49	83.68	2022461
2014-12-24	83.82	85.22	83.82	84.97	2407396
2014-12-26	85.13	86.43	85.12	85.81	2984871
2014-12-29	85.75	87.29	85.70	86.83	4072324
2014-12-30	86.83	86.83	84.54	84.70	2983936
2014-12-31	84.82	85.16	83.50	83.54	2808930
2015-01-02	83.54	84.23	83.09	84.05	2269109
2015-01-05	83.60	83.91	82.61	82.84	3780536
2015-01-06	82.92	84.79	82.92	84.20	5291373
2015-01-07	84.26	84.89	83.72	84.47	2583493
2015-01-08	84.92	85.28	84.57	84.81	2168194
2015-01-09	85.00	85.39	84.22	84.93	2679121
2015-01-12	85.20	85.49	84.65	85.01	2300236
2015-01-13	85.30	86.78	85.17	85.47	3529652
2015-01-14	85.08	85.78	84.65	85.69	3383255
2015-01-15	85.89	86.95	85.36	86.76	3890890
2015-01-16	86.73	87.39	86.60	87.35	3903880
2015-01-20	87.44	87.73	86.73	87.69	3180423
2015-01-21	87.50	88.79	86.90	88.68	2834651
2015-01-22	88.83	89.29	87.94	88.63	2542242
2015-01-23	88.95	89.23	88.61	88.72	1817309
2015-01-26	88.63	88.70	87.82	88.55	1750115
2015-01-27	88.46	89.26	88.35	88.72	1906951
2015-01-28	88.96	89.97	87.66	87.85	3199817
2015-01-29	87.86	89.58	87.37	89.36	2850509
2015-01-30	88.86	89.39	87.07	87.14	3526400
2015-02-02	87.00	87.29	86.11	87.00	3610609
2015-02-03	86.90	87.12	86.31	86.78	3980139
2015-02-04	86.66	87.18	85.76	85.98	3686308
2015-02-05	86.53	86.81	85.77	86.72	2548577
2015-02-06	86.07	86.61	82.53	83.11	4356502
2015-02-09	83.15	83.61	82.21	82.70	3938100
2015-02-10	82.60	84.29	82.39	84.18	4130988
2015-02-11	83.09	83.30	81.60	81.85	3368237
2015-02-12	81.69	82.05	80.89	81.06	4835932
2015-02-13	80.97	80.97	79.21	79.84	4677509
2015-02-17	79.44	80.92	78.80	79.39	6286588
2015-02-18	79.23	81.42	79.03	80.97	4841294
2015-02-19	81.21	81.23	79.12	79.17	5473021
2015-02-20	79.14	79.61	77.79	78.71	4419213
2015-02-23	78.86	79.61	78.41	79.26	3944043
2015-02-24	79.08	80.18	78.76	79.85	3771712
2015-02-25	79.95	79.96	78.75	79.01	3250746
2015-02-26	79.27	79.36	78.50	78.56	2549315
2015-02-27	78.49	78.87	78.03	78.55	2474492
2015-03-02	78.48	78.48	76.39	77.06	5027753
2015-03-03	77.06	77.51	76.61	77.51	3688330
2015-03-04	77.12	77.30	76.57	77.08	2773214
2015-03-05	77.29	77.89	77.17	77.58	2562930
2015-03-06	76.56	76.56	74.55	74.96	6385656
2015-03-09	75.00	75.48	74.75	74.76	3301321
2015-03-10	74.20	75.45	73.98	74.70	5272060
2015-03-11	75.06	75.23	74.04	74.28	4941034
2015-03-12	74.65	75.46	74.57	75.28	3497390
2015-03-13	75.24	75.24	73.98	74.61	3089993
2015-03-16	75.19	76.33	75.15	75.71	3235727
2015-03-17	75.36	75.89	74.82	75.08	2565928
2015-03-18	75.07	76.81	74.79	76.40	5754443
2015-03-19	76.18	77.14	75.80	76.01	4431245
2015-03-20	76.11	76.75	75.86	76.67	7064822
2015-03-23	76.68	76.99	76.44	76.80	3073452
2015-03-24	76.68	77.27	75.71	76.06	2642266
2015-03-25	76.31	76.75	74.82	74.96	2984249
2015-03-26	74.85	75.18	73.63	74.35	4173759
2015-03-27	74.66	75.19	74.30	75.00	3182672
2015-03-30	75.41	76.18	75.09	75.90	3353524
2015-03-31	75.84	76.85	75.50	76.78	6030811
2015-04-01	76.94	77.39	76.16	76.83	3388362
2015-04-02	76.80	77.28	76.46	76.97	2505537
2015-04-06	77.44	78.73	77.27	78.24	5268220
2015-04-07	78.13	78.46	77.44	77.65	3691515
2015-04-08	77.50	77.62	76.70	77.30	3168211
2015-04-09	77.12	77.20	76.53	77.01	2051706
2015-04-10	77.20	78.21	77.17	77.84	2191314
2015-04-13	77.59	77.94	77.14	77.23	2265549
2015-04-14	77.38	77.96	77.17	77.59	2260172
2015-04-15	77.72	78.57	77.58	78.02	2671833
2015-04-16	77.85	77.99	76.74	77.31	2903671
2015-04-17	76.99	77.74	76.81	77.31	2924460
2015-04-20	77.64	79.15	77.51	78.61	2624869
2015-04-21	78.63	79.39	77.67	78.07	3311955
2015-04-22	78.50	78.71	77.87	78.30	2466764
2015-04-23	78.17	79.26	78.14	78.86	2429357
2015-04-24	78.82	79.88	78.75	79.41	2599725
2015-04-27	79.60	79.73	78.18	78.37	2860945
2015-04-28	78.04	78.99	77.86	78.97	2626049
2015-04-29	78.24	78.64	77.78	78.43	3873230
2015-04-30	78.42	78.42	76.96	77.57	4305736
2015-05-01	77.71	78.13	76.87	77.90	2861357
2015-05-04	77.90	78.85	77.68	77.96	2745898
2015-05-05	77.61	77.84	76.21	76.25	3820637
2015-05-06	76.18	76.69	75.74	76.41	4844856
2015-05-07	76.40	77.11	76.40	76.81	3601866
2015-05-08	77.65	78.13	76.76	77.11	3378547
2015-05-11	77.00	77.73	76.43	76.57	2892226
2015-05-12	76.15	76.58	75.55	76.30	4114957
2015-05-13	75.73	75.99	74.04	74.44	4505798
2015-05-14	74.35	75.80	74.22	75.49	5111580
2015-05-15	75.73	76.55	75.73	76.15	3333777
2015-05-18	75.94	76.27	75.64	76.03	3076906
2015-05-19	75.59	76.35	75.56	76.19	2803842
2015-05-20	76.20	76.98	76.15	76.54	3395439
2015-05-21	76.57	76.64	76.02	76.16	3192720
2015-05-22	76.00	76.27	75.72	76.05	2150770
2015-05-26	76.03	76.14	75.30	75.76	2851577
2015-05-27	76.00	76.40	75.83	76.21	2789152
2015-05-28	76.19	76.30	75.75	75.95	3167206
2015-05-29	76.16	76.26	75.58	75.73	3115900
2015-06-01	76.26	76.36	75.69	76.00	4027039
2015-06-02	75.63	75.63	74.71	75.05	5105515
2015-06-03	75.00	75.39	73.53	74.20	5564951
2015-06-04	74.00	74.69	73.96	74.21	4544724
2015-06-05	73.50	73.80	72.85	72.85	5564669
2015-06-08	72.68	72.85	72.26	72.45	4761717
2015-06-09	72.37	72.93	72.08	72.13	3618201
2015-06-10	72.58	73.00	72.01	72.05	3512861
2015-06-11	72.58	73.17	72.56	72.86	3427299
2015-06-12	72.38	73.03	72.34	72.53	3788106
2015-06-15	72.40	72.90	72.17	72.50	2928214
2015-06-16	72.62	72.71	72.14	72.57	3215236
2015-06-17	72.52	73.20	71.94	73.08	3861486
2015-06-18	73.21	74.59	73.21	74.54	4780014
2015-06-19	74.35	74.52	73.14	73.20	7284808
2015-06-22	73.46	73.55	72.91	73.07	2246155
2015-06-23	72.92	73.12	71.77	71.78	3937918
2015-06-24	72.01	72.25	70.93	70.93	4908382
2015-06-25	71.19	71.33	70.68	70.68	2900769
2015-06-26	70.59	71.37	70.47	71.00	4537280
2015-06-29	71.08	71.71	70.82	70.85	3219662
2015-06-30	70.99	71.04	70.41	70.62	3911287
2015-07-01	70.80	71.12	70.24	71.08	2372605
2015-07-02	71.68	72.64	71.43	72.53	3377403
2015-07-06	72.37	73.00	72.22	72.85	2830213
2015-07-07	73.22	75.71	73.22	75.27	6836493
2015-07-08	74.83	75.57	74.70	74.79	2918880
2015-07-09	74.95	75.23	73.69	74.07	4500117
2015-07-10	74.38	75.17	73.98	74.37	2381604
2015-07-13	74.57	74.94	73.94	74.35	2796026
2015-07-14	74.56	74.81	73.50	73.80	3372504
2015-07-15	73.70	74.15	73.36	74.02	2521633
2015-07-16	74.11	74.99	74.07	74.81	3137778
2015-07-17	74.49	74.74	73.50	73.57	3779631
2015-07-20	73.60	73.78	72.77	73.27	2897107
2015-07-21	73.20	73.20	72.02	72.42	2939834
2015-07-22	72.46	73.02	72.29	72.37	3316620
2015-07-23	72.26	72.31	71.02	71.56	3358740
2015-07-24	71.57	72.02	71.25	71.69	1818371
2015-07-27	71.76	73.31	71.75	73.00	3104004
2015-07-28	72.80	73.38	72.68	73.13	3242774
2015-07-29	72.93	73.27	72.41	73.11	2797093
2015-07-30	72.75	73.68	72.68	73.45	2479203
2015-07-31	74.20	74.93	74.03	74.22	2761204
2015-08-03	74.30	75.08	74.29	74.96	2755238
2015-08-04	74.88	74.88	73.77	73.92	2413816
2015-08-05	74.20	74.49	73.66	73.98	1979342
2015-08-06	73.98	73.98	72.65	73.84	4098965
2015-08-07	73.59	75.34	73.14	75.15	3637494
2015-08-10	75.15	75.41	74.59	74.81	3594530
2015-08-11	75.04	75.88	74.57	75.29	3431827
2015-08-12	74.40	76.05	74.22	75.56	4399846
2015-08-13	75.38	75.83	74.67	75.58	2690638
2015-08-14	75.37	76.48	75.14	76.37	2455817
2015-08-17	76.45	76.95	76.14	76.52	2401610
2015-08-18	76.39	76.49	76.00	76.24	2681084
2015-08-19	76.10	77.39	75.61	77.21	4422163
2015-08-20	76.78	77.45	76.25	76.77	3740868
2015-08-21	76.15	77.53	75.87	76.71	6031877
2015-08-24	74.66	75.19	72.03	72.44	7492790
2015-08-25	73.27	74.12	70.15	70.21	5582953
2015-08-26	71.22	71.94	70.53	71.74	6795933
2015-08-27	72.23	72.82	71.70	72.52	4762911
2015-08-28	72.60	72.60	71.16	72.39	3022354
2015-08-31	71.84	72.35	70.35	70.91	4338403
2015-09-01	70.26	70.29	68.66	69.05	3813806
2015-09-02	69.68	69.78	68.67	69.16	3501799
2015-09-03	69.54	69.74	69.03	69.28	2329300
2015-09-04	68.70	68.90	67.98	68.26	3287749
2015-09-08	68.80	69.37	68.54	69.36	2895171
2015-09-09	69.63	69.76	68.10	68.21	3278569
2015-09-10	68.20	68.50	67.49	67.74	3225648
2015-09-11	67.64	68.36	67.27	68.34	3047237
2015-09-14	68.40	68.86	68.11	68.31	2126530
2015-09-15	68.36	68.90	67.69	68.59	2996344
2015-09-16	68.92	69.42	68.63	69.18	3410560
2015-09-17	69.23	70.98	69.02	69.91	4229245
2015-09-18	69.25	70.06	69.18	69.45	5328184
2015-09-21	69.30	70.18	69.25	70.05	2511950
2015-09-22	69.58	70.04	68.94	69.15	3384943
2015-09-23	69.18	69.36	68.46	69.09	1923828
2015-09-24	68.87	70.47	68.65	70.32	3774239
2015-09-25	70.31	71.42	69.91	70.71	3302502
2015-09-28	70.59	71.26	70.34	70.45	3013937
2015-09-29	70.44	70.90	70.04	70.73	2782513
2015-09-30	70.95	72.02	70.65	71.94	3209815
2015-10-01	71.99	72.13	70.00	70.67	3411017
2015-10-02	71.32	71.99	70.54	71.96	4122593
2015-10-05	72.33	73.30	71.78	73.08	3157200
2015-10-06	72.99	73.44	72.34	73.09	4497806
2015-10-07	73.15	73.43	72.59	72.67	4097533
2015-10-08	72.40	73.22	72.14	73.00	2344276
2015-10-09	72.93	73.24	72.02	72.26	3071586
2015-10-12	72.26	73.47	72.25	72.82	2304375
2015-10-13	72.75	73.10	72.25	72.53	2391084
2015-10-14	72.56	72.94	72.25	72.34	2226535
2015-10-15	72.69	73.59	72.29	73.48	2307929
2015-10-16	73.83	74.17	73.45	73.59	2575199
2015-10-19	73.49	73.78	72.73	73.58	2183596
2015-10-20	73.49	74.08	73.31	73.70	2445225
2015-10-21	73.96	74.38	73.56	73.86	2028222
2015-10-22	74.02	75.29	73.81	75.06	2462991
2015-10-23	74.87	75.24	73.60	73.74	2055040
2015-10-26	73.94	73.94	71.59	72.25	5127722
2015-10-27	72.25	72.87	72.02	72.41	3096040
2015-10-28	72.50	72.89	70.73	71.55	2568454
2015-10-29	71.19	71.62	70.30	71.57	3941398
2015-10-30	71.63	71.89	71.27	71.47	2918894
2015-11-02	71.40	72.29	71.09	72.18	3324379
2015-11-03	71.85	72.37	71.50	72.24	2884126
2015-11-04	72.07	72.55	71.70	71.93	3143837
2015-11-05	71.80	72.18	70.69	71.45	4090104
2015-11-06	69.99	70.06	67.07	67.76	7414712
2015-11-09	67.59	68.87	67.33	67.97	5404256
2015-11-10	67.25	67.79	67.13	67.37	3068018
2015-11-11	67.53	68.44	67.40	68.23	2738011
2015-11-12	68.01	68.81	67.28	67.29	3095578
2015-11-13	67.45	67.99	66.68	66.89	3497182
2015-11-16	66.89	67.75	66.76	67.73	2782486
2015-11-17	67.54	68.01	65.65	65.83	5423417
2015-11-18	66.14	67.30	65.82	67.20	3856609
2015-11-19	67.49	68.53	67.25	68.49	3770637
2015-11-20	68.85	69.46	68.64	69.10	3734360
2015-11-23	69.05	69.25	67.79	68.01	3442340
2015-11-24	67.76	68.19	67.36	68.08	2860850
2015-11-25	67.97	68.16	67.58	67.72	1972953
2015-11-27	67.74	68.30	67.49	67.51	1482006
2015-11-30	67.61	68.23	67.55	67.76	3847729
2015-12-01	68.05	68.44	67.39	68.06	2846877
2015-12-02	67.88	67.94	66.06	66.13	4304032
2015-12-03	66.04	66.73	65.50	66.23	3960434
2015-12-04	66.49	67.10	66.30	67.04	2712078
2015-12-07	66.80	68.56	66.77	68.50	4328101
2015-12-08	68.27	68.60	67.81	68.44	3690121
2015-12-09	68.17	69.50	67.90	68.61	2703195
2015-12-10	68.45	68.46	67.31	67.43	2972671
2015-12-11	67.19	67.98	66.99	67.84	4730328
2015-12-14	67.81	68.50	67.25	68.45	3645409
2015-12-15	68.57	69.53	68.26	68.84	4233305
2015-12-16	69.29	70.29	69.11	70.03	4747795
2015-12-17	70.07	71.02	69.70	70.50	4205837
2015-12-18	70.08	70.35	68.78	69.60	6136909
2015-12-21	69.96	70.26	69.33	69.81	2122635
2015-12-22	70.35	71.15	69.66	70.95	2948958
2015-12-23	71.15	72.31	71.08	72.00	2737702
2015-12-24	72.00	72.39	71.90	72.04	1018162
2015-12-28	71.75	72.26	71.60	71.92	2351806
2015-12-29	72.28	72.75	72.17	72.37	1943634
2015-12-30	72.37	72.60	72.12	72.19	2062133
2015-12-31	72.14	72.22	70.74	71.39	2999478
2016-01-04	70.93	71.21	70.16	71.19	3565451
2016-01-05	71.18	71.85	70.18	71.70	2706795
2016-01-06	71.11	72.18	70.87	71.86	2382816
2016-01-07	71.05	71.77	70.89	71.20	2887788
2016-01-08	71.19	71.68	70.91	71.04	2198006
2016-01-11	71.25	72.05	71.20	71.83	2968865
2016-01-12	72.14	72.26	70.60	71.27	2976160
2016-01-13	71.36	72.35	71.29	71.70	2622719
2016-01-14	71.73	72.84	71.16	72.37	3645240
2016-01-15	71.48	72.30	71.02	72.08	4818989
2016-01-19	72.47	73.36	72.09	73.16	3179767
2016-01-20	72.57	72.99	70.65	71.42	3593312
2016-01-21	71.70	72.14	70.35	71.09	4501454
2016-01-22	71.58	72.24	70.95	72.18	3161445
2016-01-25	72.19	72.29	71.52	71.80	2398640
2016-01-26	72.00	73.20	71.74	72.22	2601256
2016-01-27	72.00	72.89	71.66	72.41	2087017
2016-01-28	72.17	73.96	71.83	73.47	2293980
2016-01-29	73.99	75.41	73.93	75.30	4822440
2016-02-01	75.18	77.68	75.02	77.00	6727089
2016-02-02	76.09	76.94	76.03	76.75	4666962
2016-02-03	76.84	78.72	76.76	78.56	4913254
2016-02-04	78.27	79.03	77.88	78.58	4545889
2016-02-05	78.17	79.22	77.35	79.04	3521930
2016-02-08	79.25	80.10	78.60	79.17	5350635
2016-02-09	78.75	79.81	78.24	78.93	3806508
2016-02-10	77.61	78.56	76.39	78.12	4134944
2016-02-11	77.77	78.31	76.77	76.80	4053553
2016-02-12	76.96	77.31	75.51	76.24	4520436
2016-02-16	76.20	76.49	75.45	76.29	3550165
2016-02-17	76.52	76.58	75.27	75.50	4989497
2016-02-18	75.04	76.66	74.69	76.21	6529897
2016-02-19	75.93	75.93	74.19	74.55	6272120
2016-02-22	74.80	75.21	74.26	74.84	3893699
2016-02-23	74.65	75.17	74.23	74.81	4231879
2016-02-24	74.99	75.44	74.34	74.95	3869778
2016-02-25	75.16	76.45	74.84	76.44	3494067
2016-02-26	76.07	76.31	73.95	74.03	4250855
2016-02-29	73.96	74.95	73.79	74.28	3519523
2016-03-01	74.66	74.72	72.70	73.35	6084748
2016-03-02	73.35	73.88	72.48	73.63	12096999
2016-03-03	73.76	74.42	72.94	74.33	4237982
2016-03-04	73.98	75.55	73.67	75.17	3826849
2016-03-07	75.00	76.26	74.82	76.25	3469795
2016-03-08	76.32	77.31	75.90	77.27	4691546
2016-03-09	77.00	77.83	76.70	77.51	5048720
2016-03-10	77.51	77.88	76.84	77.26	4552841
2016-03-11	77.92	78.15	77.51	77.76	2908913
2016-03-14	77.96	78.04	77.21	77.72	2832165
2016-03-15	77.50	78.26	77.44	78.05	3312275
2016-03-16	78.20	79.08	77.08	78.95	3422083
2016-03-17	79.05	80.22	78.68	79.99	4042030
2016-03-18	80.26	80.40	79.42	79.67	6526815
2016-03-21	79.06	79.95	78.55	79.52	2940607
2016-03-22	79.42	79.80	78.84	78.88	2862750
2016-03-23	78.86	80.01	78.43	79.81	2565722
2016-03-24	79.54	80.11	79.33	79.75	2609455
2016-03-28	79.75	80.35	79.31	79.48	1745681
2016-03-29	79.70	80.46	79.06	80.44	2771748
2016-03-30	80.40	80.59	79.78	80.35	1660088
2016-03-31	80.35	80.71	79.81	80.68	2812976
2016-04-01	80.48	81.32	80.28	81.13	3155315
2016-04-04	81.15	81.38	80.40	81.09	1903429
2016-04-05	81.06	81.39	79.77	79.90	3002202
2016-04-06	79.60	79.77	78.67	79.36	3309485
2016-04-07	79.20	80.01	79.20	79.29	2506888
2016-04-08	79.63	80.35	79.54	79.77	1953681
2016-04-11	79.84	80.19	79.43	79.44	1928322
2016-04-12	79.75	80.39	79.35	80.22	2075295
2016-04-13	80.41	80.41	79.13	79.63	1899901
2016-04-14	79.61	79.76	79.06	79.45	1807844
2016-04-15	79.46	80.17	79.34	80.00	2520760
2016-04-18	79.85	80.40	79.49	80.40	1993496
2016-04-19	80.56	80.64	79.31	79.79	3543490
2016-04-20	79.99	80.25	78.13	78.20	3238246
2016-04-21	78.20	78.29	76.21	76.34	4967061
2016-04-22	76.64	77.12	76.43	77.01	2711619
2016-04-25	76.82	77.17	76.43	76.76	2807352
2016-04-26	76.97	77.21	76.53	76.95	2105691
2016-04-27	77.24	78.58	77.01	78.06	2927600
2016-04-28	77.32	78.42	77.02	78.34	2286957
2016-04-29	77.81	78.85	77.24	78.78	2727378
2016-05-02	78.83	79.63	78.68	78.94	2990164
2016-05-03	78.94	79.61	78.37	78.84	3026758
2016-05-04	78.83	80.61	78.64	80.02	4192424
2016-05-05	79.70	80.74	79.54	80.18	3698428
2016-05-06	80.11	80.13	78.36	79.38	4454174
2016-05-09	79.34	80.43	79.14	80.06	2679087
2016-05-10	80.41	80.50	79.84	80.06	2457833
2016-05-11	80.30	80.50	79.55	80.49	2704407
2016-05-12	80.35	81.28	79.91	81.08	2762313
2016-05-13	81.08	81.15	80.27	80.77	2612541
2016-05-16	80.58	81.01	80.16	81.00	2426488
2016-05-17	80.90	80.90	79.06	79.51	3682148
2016-05-18	78.60	78.60	76.36	76.57	4109432
2016-05-19	76.17	77.01	75.72	76.97	2882963
2016-05-20	77.26	77.27	76.47	77.00	2444902
2016-05-23	77.04	77.18	76.08	76.15	2755050
2016-05-24	76.42	77.09	76.23	76.99	2423582
2016-05-25	76.95	77.11	76.35	76.95	3613463
2016-05-26	76.99	78.01	76.99	77.96	1816738
2016-05-27	77.94	78.14	77.60	77.98	2194244
2016-05-31	78.01	78.37	77.68	78.23	4164965
2016-06-01	78.25	79.03	78.00	79.02	2917096
2016-06-02	78.72	79.01	77.96	78.94	2453074
2016-06-03	79.64	80.46	79.62	80.08	4171028
2016-06-06	80.27	80.47	79.57	79.84	3007803
2016-06-07	80.24	80.47	79.83	79.99	1957694
2016-06-08	79.84	80.51	79.84	80.51	1672289
2016-06-09	80.43	81.41	80.13	81.26	2534494
2016-06-10	81.23	81.60	80.62	81.24	3222974
2016-06-13	81.60	82.00	81.33	81.61	2879762
2016-06-14	81.51	82.44	81.30	82.41	3120273
2016-06-15	82.42	82.58	81.28	81.53	3229045
2016-06-16	81.90	82.71	81.70	82.53	3395857
2016-06-17	82.58	83.00	81.87	82.98	5575875
2016-06-20	82.73	82.90	81.32	82.00	3800807
2016-06-21	81.67	82.51	81.48	82.00	2042627
2016-06-22	82.05	82.18	81.73	81.83	1697661
2016-06-23	81.86	82.06	81.36	82.05	1582732
2016-06-24	81.63	83.29	81.41	82.43	3699292
2016-06-27	82.38	84.16	82.29	83.99	4394782
2016-06-28	83.77	84.00	83.12	83.94	4507005
2016-06-29	84.22	84.50	83.66	84.15	3699803
2016-06-30	84.30	85.79	84.14	85.79	5473077
2016-07-01	85.91	86.15	84.77	85.63	3402717
2016-07-05	85.79	87.02	85.61	86.93	3746885
2016-07-06	86.86	87.31	86.29	87.23	3785900
2016-07-07	86.79	87.02	84.94	85.29	4186596
2016-07-08	85.16	86.06	84.22	86.01	2809928
2016-07-11	85.43	86.12	84.58	86.01	2648536
2016-07-12	85.50	85.75	84.37	84.44	3774799
2016-07-13	84.99	85.21	84.51	85.05	3694906
2016-07-14	84.45	84.94	84.20	84.75	2990594
2016-07-15	84.99	85.29	84.45	84.92	2334411
2016-07-18	85.13	85.63	85.00	85.25	2965382
2016-07-19	85.17	85.49	84.82	85.38	4025276
2016-07-20	85.38	85.43	84.58	84.92	2124911
2016-07-21	84.56	85.50	84.23	85.40	2360575
2016-07-22	85.25	86.57	85.00	86.50	2226854
2016-07-25	86.49	86.71	86.03	86.69	2185642
2016-07-26	86.64	86.84	85.56	85.75	2250030
2016-07-27	85.60	85.65	84.15	84.83	3751738
2016-07-28	84.87	85.43	84.64	85.20	1724844
2016-07-29	85.45	85.99	85.21	85.59	3197346
2016-08-01	85.40	86.00	85.33	85.65	2445537
2016-08-02	85.24	85.73	84.81	85.56	3083802
2016-08-03	85.43	85.58	84.70	85.15	3076765
2016-08-04	85.00	85.50	84.80	85.24	2351747
2016-08-05	85.00	85.00	84.05	84.23	3540224
2016-08-08	84.33	85.12	83.85	84.74	3977505
2016-08-09	84.66	85.03	84.36	83.88	3195898
2016-08-10	84.03	84.54	83.28	83.79	2732128
2016-08-11	83.92	83.97	83.46	83.91	2731403
2016-08-12	84.14	84.30	83.45	83.49	2634738
2016-08-15	83.61	83.80	81.61	81.66	4025611
2016-08-16	81.51	81.58	80.41	80.45	4648975
2016-08-17	80.45	81.82	79.15	81.69	5850867
2016-08-18	81.56	82.78	81.52	82.78	3961194
2016-08-19	82.45	82.56	81.23	81.65	2632006
2016-08-22	81.88	82.22	81.49	81.89	1888706
2016-08-23	82.02	82.35	81.43	81.45	2199417
2016-08-24	81.38	81.75	80.80	81.56	2048569
2016-08-25	81.66	82.08	81.45	81.73	1858326
2016-08-26	81.74	82.17	79.82	79.92	2400721
2016-08-29	80.11	80.61	80.07	80.44	1923422
2016-08-30	80.40	80.79	79.40	79.52	3101032
2016-08-31	79.52	79.75	79.22	79.66	3546181
2016-09-01	79.66	79.80	79.13	79.33	2428567
2016-09-02	79.33	80.28	79.22	80.24	2767609
2016-09-06	80.55	81.23	80.24	80.94	2775929
2016-09-07	81.26	81.26	80.38	80.54	2259627
2016-09-08	80.44	81.01	80.27	80.81	2047107
2016-09-09	80.04	80.22	77.92	77.95	3329491
2016-09-12	78.11	79.56	77.90	79.28	3518388
2016-09-13	79.32	79.46	78.44	78.79	3602362
2016-09-14	79.75	87.75	78.38	78.67	2531975
2016-09-15	78.26	79.17	78.26	79.06	2518507
2016-09-16	78.54	79.68	78.45	79.61	5058225
2016-09-19	79.77	80.52	79.65	80.46	3159627
2016-09-20	80.51	80.84	80.17	80.17	2399704
2016-09-21	80.18	81.93	80.17	81.90	2728149
2016-09-22	82.12	82.63	81.76	82.51	2707344
2016-09-23	82.28	82.79	82.00	82.52	2348821
2016-09-26	82.42	82.67	81.86	82.15	2718086
2016-09-27	82.51	82.81	81.29	81.43	2268288
2016-09-28	81.73	81.73	80.44	81.10	1998505
2016-09-29	80.82	80.82	79.68	80.31	2898863
2016-09-30	80.62	80.94	79.51	80.04	3883040
2016-10-03	79.78	79.84	78.53	79.09	2963183
2016-10-04	79.10	79.49	77.11	77.46	3491927
2016-10-05	77.58	78.37	76.93	77.09	3834155
2016-10-06	77.05	77.91	76.54	77.09	5137591
2016-10-07	77.63	78.21	76.52	76.57	4537993
2016-10-10	76.88	77.38	76.54	77.06	2381509
2016-10-11	76.80	76.82	75.81	75.91	3479439
2016-10-12	76.03	76.81	76.00	76.65	3082368
2016-10-13	76.57	78.47	76.57	77.94	3773614
2016-10-14	77.68	77.98	77.18	77.21	2460481
2016-10-17	77.30	77.81	77.24	77.54	1784521
2016-10-18	77.91	78.25	76.95	77.90	2481537
2016-10-19	77.90	78.28	77.50	78.13	2547351
2016-10-20	78.23	79.09	77.97	78.42	2803992
2016-10-21	78.02	78.26	77.55	78.02	2133129
2016-10-24	78.31	78.61	77.81	78.40	2868073
2016-10-25	78.27	78.82	78.15	78.59	3664546
2016-10-26	78.58	78.93	78.12	78.77	2215132
2016-10-27	78.44	78.74	77.94	78.42	1982544
2016-10-28	78.57	79.09	78.28	78.72	1608778
2016-10-31	78.96	80.49	78.80	80.02	3523874
2016-11-01	80.04	80.05	78.34	78.57	2985024
2016-11-02	78.37	78.47	76.93	78.00	3239576
2016-11-03	77.83	78.36	77.40	77.98	2455263
2016-11-04	78.50	79.18	77.18	77.27	2849356
2016-11-07	77.81	79.13	76.90	79.13	3303852
2016-11-08	79.32	79.99	79.00	79.65	2243228
2016-11-09	79.00	79.00	77.15	77.34	4758422
2016-11-10	76.99	76.99	73.69	75.16	6005420
2016-11-11	75.11	75.98	74.75	75.24	3745967
2016-11-14	75.09	75.10	73.58	74.44	5902955
2016-11-15	74.96	76.37	74.86	75.08	4441954
2016-11-16	75.28	75.57	73.69	73.97	4849292
2016-11-17	73.96	74.50	73.75	73.87	4460056
2016-11-18	74.01	74.21	73.34	73.60	4450492
2016-11-21	73.99	74.50	73.78	74.43	3204317
2016-11-22	74.12	74.34	73.27	73.88	3590753
2016-11-23	73.32	74.30	73.23	73.54	2947778
2016-11-25	73.75	74.71	73.73	74.35	1972203
2016-11-28	74.66	76.14	74.62	76.08	4049028
2016-11-29	75.79	76.67	75.63	76.37	3763059
2016-11-30	75.27	75.36	73.77	73.77	5583153
2016-12-01	73.50	73.57	72.47	72.75	4324845
2016-12-02	73.30	74.18	72.94	73.42	3754148
2016-12-05	73.14	73.61	72.34	73.61	3559201
2016-12-06	73.83	74.22	73.60	73.86	3140033
2016-12-07	73.98	74.77	73.88	74.67	3370910
2016-12-08	74.11	74.93	73.50	74.73	3386584
2016-12-09	74.68	75.84	74.61	75.82	3196119
2016-12-12	75.65	76.59	75.58	76.48	3963608
2016-12-13	76.67	77.45	76.52	77.32	3968706
2016-12-14	77.60	77.94	75.35	75.53	4756011
2016-12-15	75.34	76.11	74.95	76.03	3127737
2016-12-16	76.20	76.80	75.78	76.59	7037998
2016-12-19	77.10	77.24	76.37	77.13	2774996
2016-12-20	76.71	77.58	76.62	77.35	2639185
2016-12-21	77.23	77.66	76.98	77.00	2013330
2016-12-22	76.96	78.05	76.91	77.77	3339006
2016-12-23	77.77	77.83	77.25	77.62	1421414
2016-12-27	77.49	77.73	77.13	77.48	1554468
2016-12-28	77.54	77.62	76.90	77.03	1897615
2016-12-29	77.11	78.17	77.00	78.02	2976489
2016-12-30	78.05	78.24	77.35	77.62	2465556
2017-01-03	77.65	78.02	77.02	77.73	2905885
2017-01-04	77.65	78.35	77.63	77.65	2531056
2017-01-05	77.90	77.96	77.04	77.75	3284643
2017-01-06	77.50	77.87	77.26	77.49	3132399
2017-01-09	77.61	77.73	76.40	76.64	4585676
2017-01-10	76.49	76.83	76.14	76.50	2839994
2017-01-11	76.28	77.20	76.25	77.10	2726221
2017-01-12	76.97	77.61	76.77	77.54	2476286
2017-01-13	77.34	77.48	76.77	77.21	1954531
2017-01-17	77.47	77.83	77.26	77.46	3754997
2017-01-18	77.38	77.91	77.29	77.50	2235709
2017-01-19	77.27	77.57	76.88	77.12	2575474
2017-01-20	77.32	77.58	76.95	77.33	2662840
2017-01-23	77.43	77.68	76.89	77.03	2166778
2017-01-24	77.20	77.33	76.86	77.18	2751383
2017-01-25	76.93	77.12	76.56	77.08	2346970
2017-01-26	76.99	77.23	76.65	77.12	3085410
2017-01-27	77.32	77.63	76.73	76.94	2562052
2017-01-30	76.98	77.52	76.70	77.12	2379117
2017-01-31	77.12	78.56	77.12	78.54	3753652
2017-02-01	78.14	78.26	77.08	77.36	3455080
2017-02-02	77.57	77.94	77.16	77.79	2997371
2017-02-03	77.89	78.04	77.48	77.65	2478070
2017-02-06	77.89	78.04	77.45	77.57	2017146
2017-02-07	77.65	77.86	77.41	77.75	1629926
2017-02-08	77.82	78.71	77.74	78.64	2973576
2017-02-09	78.53	78.84	77.57	77.75	3351432
2017-02-10	77.59	78.16	77.59	78.10	2549973
2017-02-13	78.26	78.69	77.90	78.69	2925882
2017-02-14	78.56	78.68	77.59	77.19	3715806
2017-02-15	76.79	77.17	76.28	76.78	3802909
2017-02-16	77.17	79.21	76.77	78.90	6795552
2017-02-17	78.70	78.99	77.98	78.36	4104558
2017-02-21	78.30	79.22	77.93	79.09	2734984
2017-02-22	79.21	79.99	78.96	79.87	2895026
2017-02-23	79.98	81.07	79.90	80.91	2801227
2017-02-24	81.20	82.21	81.17	81.96	3846758
2017-02-27	81.93	82.20	81.50	81.86	2505846
2017-02-28	81.59	82.82	81.59	82.55	3529876
2017-03-01	81.60	82.52	81.20	81.93	4832281
2017-03-02	81.60	82.78	81.39	82.36	4176131
2017-03-03	82.14	82.16	81.28	81.91	2856184
2017-03-06	81.96	82.08	81.53	81.87	2785102
2017-03-07	81.59	82.07	81.46	81.69	3732571
2017-03-08	81.11	81.12	80.25	80.32	3342612
2017-03-09	80.52	80.79	80.02	80.05	3074490
2017-03-10	80.41	80.95	80.17	80.64	3334445
2017-03-13	80.80	80.98	80.46	80.87	3423476
2017-03-14	80.85	81.11	80.61	80.87	2151186
2017-03-15	81.08	82.36	80.84	82.00	3727684
2017-03-16	82.20	82.33	81.24	81.62	4352257
2017-03-17	81.85	82.25	81.52	81.84	7276875
2017-03-20	81.93	82.10	80.86	81.18	3270978
2017-03-21	81.15	83.01	81.12	82.68	5092488
2017-03-22	82.99	83.59	82.58	82.76	2881795
2017-03-23	82.49	83.29	82.35	82.68	2409985
2017-03-24	82.61	83.27	82.45	82.99	2078812
2017-03-27	83.32	83.58	82.41	82.79	2125771
2017-03-28	82.54	82.98	82.35	82.93	2458530
2017-03-29	82.74	82.74	82.19	82.42	2087586
2017-03-30	82.11	82.12	81.66	82.04	2467343
2017-03-31	81.91	82.47	81.73	82.01	2251821
2017-04-03	81.90	82.29	81.27	82.25	2756209
2017-04-04	82.24	82.69	81.98	82.37	1761394
2017-04-05	82.27	82.97	82.11	82.87	2063954
2017-04-06	82.66	82.87	82.37	82.59	2499238
2017-04-07	82.80	82.99	82.21	82.26	2453141
2017-04-10	82.30	82.44	81.85	82.40	2563932
2017-04-11	82.32	82.40	81.78	82.19	1876596
2017-04-12	81.96	82.84	81.76	82.78	2230805
2017-04-13	82.76	82.90	82.13	82.59	2425152
2017-04-17	82.70	83.01	82.54	82.93	2046645
2017-04-18	82.90	83.26	82.65	82.86	2257382
2017-04-19	82.84	82.91	82.02	82.35	2132635
2017-04-20	82.16	82.16	81.42	82.03	2330809
2017-04-21	82.10	82.70	82.03	82.21	2471128
2017-04-24	82.41	82.69	81.64	82.58	2641318
2017-04-25	82.41	82.72	82.12	82.69	2954379
2017-04-26	82.57	83.29	82.44	82.60	2291774
2017-04-27	82.68	83.35	82.60	82.90	1736736
2017-04-28	82.71	82.90	82.26	82.50	2166592
2017-05-01	82.51	82.62	81.85	82.07	2069884
2017-05-02	82.23	82.58	81.90	82.39	2576111
2017-05-03	82.28	82.55	81.91	82.04	2128876
2017-05-04	81.93	82.66	81.87	82.59	2110419
2017-05-05	82.69	83.15	82.69	82.98	2144467
2017-05-08	83.02	83.16	82.37	82.92	2179707
2017-05-09	82.53	82.97	82.08	82.11	2477977
2017-05-10	82.27	82.70	82.01	82.48	2142991
2017-05-11	82.15	83.02	82.06	83.00	2372914
2017-05-12	83.10	83.67	83.02	83.48	2013524
2017-05-15	83.55	83.79	83.26	83.58	2043048
2017-05-16	83.58	83.80	83.09	82.27	2614679
2017-05-17	82.30	83.24	82.30	82.78	4344700
2017-05-18	83.10	83.66	82.49	83.25	3772291
2017-05-19	83.36	83.43	82.72	83.37	3104653
2017-05-22	83.27	84.34	83.19	84.10	2213195
2017-05-23	84.13	84.78	84.02	84.30	1749293
2017-05-24	84.47	84.88	84.39	84.69	2971948
2017-05-25	84.81	85.25	84.61	85.14	2802506
2017-05-26	85.19	85.35	84.95	85.07	2023992
2017-05-30	85.20	85.54	84.88	85.41	2501605
2017-05-31	85.52	86.01	85.40	85.68	3250810
2017-06-01	85.48	86.40	85.24	86.40	3158924
2017-06-02	86.79	86.80	85.92	86.28	2114546
2017-06-05	86.25	86.30	85.69	85.83	2284907
2017-06-06	86.09	86.16	85.66	85.81	2066779
2017-06-07	85.81	86.24	85.58	86.09	3025144
2017-06-08	85.98	86.02	84.75	85.38	2571059
2017-06-09	85.10	85.75	84.92	85.72	2264839
2017-06-12	85.73	86.19	85.08	85.62	3292875
2017-06-13	85.53	86.05	85.42	85.95	2421358
2017-06-14	86.44	86.84	86.09	86.32	2432857
2017-06-15	86.21	86.96	86.08	86.95	2468139
2017-06-16	87.12	87.49	86.91	87.14	4996929
2017-06-19	87.31	87.31	86.52	86.89	2394499
2017-06-20	86.84	87.05	86.67	86.91	2420427
2017-06-21	86.93	87.14	86.12	86.57	1735199
2017-06-22	86.40	86.73	86.22	86.28	2106922
2017-06-23	86.22	86.60	85.86	85.96	1543029
2017-06-26	86.33	87.05	85.99	86.70	2834523
2017-06-27	86.36	86.54	85.45	85.70	2404538
2017-06-28	86.03	86.08	84.86	84.97	3180745
2017-06-29	84.73	84.73	83.77	84.03	3859290
2017-06-30	84.15	84.42	83.59	83.59	3607625
2017-07-03	83.78	83.84	83.16	83.31	1705902
2017-07-05	83.32	83.49	82.72	83.29	3529956
2017-07-06	83.10	83.30	82.77	83.21	2801781
2017-07-07	83.22	83.75	83.09	83.42	2531389
2017-07-10	83.58	83.82	83.16	83.19	1833910
2017-07-11	83.37	83.44	82.80	83.18	2558039
2017-07-12	83.83	84.27	83.71	83.98	2946639
2017-07-13	83.82	83.98	83.35	83.37	2175390
2017-07-14	83.85	84.13	83.68	83.84	1377285
2017-07-17	83.84	84.10	83.60	84.03	1594112
2017-07-18	84.07	84.28	83.93	84.19	1653505
2017-07-19	84.27	84.43	83.96	84.35	1790077
2017-07-20	84.60	84.95	84.24	84.93	1971679
2017-07-21	84.89	85.23	84.38	85.20	2494385
2017-07-24	85.24	85.28	84.33	84.55	2541732
2017-07-25	84.57	84.66	83.69	83.81	1926924
2017-07-26	83.68	84.46	83.60	84.45	1702755
2017-07-27	84.20	85.05	84.05	85.05	2179750
2017-07-28	85.01	85.23	84.58	84.91	2089799
2017-07-31	84.90	85.33	84.66	85.12	2441984
2017-08-01	85.15	85.52	85.05	85.17	2825051
2017-08-02	85.01	85.74	84.65	85.74	2131600
2017-08-03	86.00	86.52	85.51	86.51	2915600
2017-08-04	86.17	86.58	85.97	86.48	2599641
2017-08-07	86.46	86.55	86.00	86.26	2026377
2017-08-08	86.10	86.61	86.01	86.60	2045763
2017-08-09	86.76	86.90	86.01	86.20	2115384
2017-08-10	86.20	86.60	85.76	86.39	2140907
2017-08-11	86.47	86.47	85.16	85.70	2516839
2017-08-14	85.82	86.27	85.64	86.12	2473805
2017-08-15	85.91	86.97	85.89	86.00	1876288
2017-08-16	85.97	86.37	85.71	86.31	1804213
2017-08-17	86.31	86.45	85.80	85.87	2055010
2017-08-18	85.75	86.83	85.61	86.38	2853827
2017-08-21	86.50	86.68	86.16	86.58	2090794
2017-08-22	86.58	86.71	86.11	86.55	1719810
2017-08-23	86.57	86.99	86.14	86.88	1931889
2017-08-24	86.74	87.12	86.57	86.77	1984917
2017-08-25	87.39	87.55	86.97	87.23	1708883
2017-08-28	87.37	87.50	86.97	87.42	1185375
2017-08-29	87.55	87.95	87.33	87.50	1828384
2017-08-30	87.32	87.58	87.07	87.28	1425728
2017-08-31	87.38	87.53	87.22	87.30	2188330
2017-09-01	87.48	87.55	86.73	87.09	1364063
2017-09-05	87.20	87.53	86.79	87.41	1995115
2017-09-06	87.52	87.62	86.81	86.99	1978908
2017-09-07	87.09	87.56	86.87	87.34	1943802
2017-09-08	87.37	88.03	87.21	87.78	1938288
2017-09-11	87.64	88.40	87.47	88.34	1674681
2017-09-12	88.30	88.34	86.72	87.28	2900220
2017-09-13	87.22	87.24	86.66	86.77	2544780
2017-09-14	86.74	87.58	86.53	87.50	2755926
2017-09-15	87.50	87.78	86.82	87.30	6419300
2017-09-18	87.30	87.31	85.53	86.06	2868185
2017-09-19	86.06	86.27	85.88	85.98	1954331
2017-09-20	86.21	86.25	84.86	85.20	2982650
2017-09-21	85.22	85.66	85.00	85.16	2456066
2017-09-22	85.36	85.40	84.22	84.25	1799186
2017-09-25	84.25	85.14	84.24	85.14	2117308
2017-09-26	85.04	85.16	84.69	84.82	1570637
2017-09-27	84.40	84.60	83.52	83.94	2318947
2017-09-28	83.65	84.50	83.40	84.26	2365763
2017-09-29	84.13	84.22	83.60	83.92	2384511
2017-10-02	84.07	84.62	83.78	84.36	2601145
2017-10-03	84.20	84.23	83.52	83.85	1926595
2017-10-04	83.90	84.48	83.65	84.47	3088761
2017-10-05	84.56	84.72	84.14	84.29	2060336
2017-10-06	84.01	84.74	83.80	84.64	2744526
2017-10-09	84.75	85.25	84.69	84.82	43534703
2017-10-10	85.00	85.88	84.80	85.79	1593084
2017-10-11	85.80	86.68	85.76	86.39	2235905
2017-10-12	86.45	87.07	86.40	86.97	2273027
2017-10-13	87.18	87.60	86.75	86.79	2073122
2017-10-16	86.70	87.15	86.42	87.13	1728720
2017-10-17	86.99	87.59	86.78	87.51	2355546
2017-10-18	87.34	87.46	86.51	87.04	1530565
2017-10-19	87.02	87.88	87.01	87.85	1672524
2017-10-20	87.73	88.06	87.52	87.93	2033616
2017-10-23	87.96	88.00	86.88	87.54	2609622
2017-10-24	87.65	88.06	87.34	87.99	2197754
2017-10-25	87.61	87.96	86.71	87.75	2268440
2017-10-26	88.12	88.55	87.35	87.36	2708370
2017-10-27	87.23	88.52	87.12	87.95	2059794
2017-10-30	87.78	88.20	87.68	88.11	2262259
2017-10-31	88.00	88.64	87.80	88.31	2666735
2017-11-01	88.56	88.56	87.56	87.86	2024612
2017-11-02	88.00	88.73	87.67	88.56	3518305
2017-11-03	88.28	89.50	88.16	88.52	2405165
2017-11-06	88.36	88.72	87.77	87.87	2557215
2017-11-07	88.08	89.43	87.61	89.36	2315029
2017-11-08	89.15	89.68	88.67	89.23	3057729
2017-11-09	89.06	89.74	88.91	89.63	2101624
2017-11-10	89.10	89.29	88.65	88.89	2216668
2017-11-13	89.06	90.22	88.98	89.88	2626644
2017-11-14	89.68	91.14	89.61	91.09	2713140
2017-11-15	91.38	91.80	90.42	89.69	3304371
2017-11-16	89.75	89.91	88.88	89.21	3205160
2017-11-17	88.86	89.28	88.45	88.52	2652701
2017-11-20	88.62	88.99	88.32	88.66	2559207
2017-11-21	88.76	89.20	88.66	88.81	2466994
2017-11-22	88.74	88.89	88.29	88.63	1653034
2017-11-24	88.82	89.08	88.64	88.78	936345
2017-11-27	88.89	89.02	88.41	88.88	3129284
2017-11-28	89.08	89.40	88.68	88.98	3013696
2017-11-29	88.77	89.35	88.32	89.00	2917801
2017-11-30	89.15	89.41	88.74	89.18	4393116
2017-12-01	89.39	89.72	88.19	88.73	3088450
2017-12-04	89.07	89.43	88.43	88.62	2552267
2017-12-05	88.71	88.75	87.45	87.96	3261279
2017-12-06	88.23	88.50	87.88	88.31	1970421
2017-12-07	88.25	88.27	87.54	87.90	2345992
2017-12-08	87.57	88.12	87.57	88.05	2701688
2017-12-11	87.81	88.39	87.55	88.37	2244217
2017-12-12	88.04	88.23	87.07	87.13	2787210
2017-12-13	87.43	88.19	87.15	87.56	3938156
2017-12-14	87.52	87.84	86.72	87.56	2437793
2017-12-15	87.71	88.16	87.55	87.84	6372814
2017-12-18	88.00	88.15	86.40	86.54	3165990
2017-12-19	86.66	86.73	84.93	85.01	2635078
2017-12-20	85.00	85.40	84.43	84.49	2011358
2017-12-21	84.45	84.77	83.75	84.30	2966418
2017-12-22	84.40	84.62	83.97	84.17	1683935
2017-12-26	84.26	84.38	83.56	83.60	1223077
2017-12-27	83.64	84.10	83.64	83.98	1663697
2017-12-28	84.08	84.26	83.86	83.99	1904534
2017-12-29	84.28	84.58	83.98	84.11	2210658
2018-01-02	84.28	84.42	82.90	83.23	3167926
2018-01-03	83.06	83.79	82.84	82.97	2690205
2018-01-04	82.82	83.23	82.15	82.32	2475760
2018-01-05	82.51	82.75	81.35	81.94	3827159
2018-01-08	81.98	82.31	81.72	82.20	3559950
2018-01-09	82.03	82.03	80.96	81.24	2781742
2018-01-10	80.78	80.95	79.92	80.11	3227185
2018-01-11	79.51	80.14	79.00	79.28	4087206
2018-01-12	79.00	79.61	78.55	78.90	3211356
2018-01-16	79.09	79.27	78.21	78.42	4375288
2018-01-17	78.36	78.70	77.62	78.41	4125186
2018-01-18	78.64	78.64	77.05	77.34	4757589
2018-01-19	77.47	77.82	76.64	76.82	4536693
2018-01-22	77.16	77.65	76.85	76.95	3720141
2018-01-23	77.75	78.45	77.24	77.71	4033929
2018-01-24	77.70	77.73	77.21	77.24	3601656
2018-01-25	77.23	79.22	77.20	78.90	4842928
2018-01-26	78.93	79.04	78.06	78.83	3944543
2018-01-29	78.55	78.57	77.17	77.29	4901333
2018-01-30	77.10	77.91	76.97	77.66	3969202
2018-01-31	77.78	78.58	77.25	78.50	4007042
2018-02-01	78.32	78.65	76.67	76.84	4328646
2018-02-02	76.82	77.73	76.43	76.53	4252429
2018-02-05	76.65	77.59	75.73	75.81	5852083
2018-02-06	75.15	75.25	72.93	74.49	7810777
2018-02-07	74.46	75.56	74.18	74.40	4840376
2018-02-08	74.09	75.87	73.80	74.32	6160098
2018-02-09	74.32	76.72	73.86	76.10	6312295
2018-02-12	76.12	77.25	75.66	76.81	4373075
2018-02-13	76.54	77.30	75.82	77.08	3808020
2018-02-14	76.62	76.66	75.45	74.59	4562984
2018-02-15	74.77	76.21	74.66	76.20	3923792
2018-02-16	76.07	76.89	75.77	76.70	3796604
2018-02-20	76.21	76.62	74.82	75.69	4016959
2018-02-21	75.58	76.50	75.30	75.33	4242824
2018-02-22	75.48	76.25	75.17	75.54	3103913
2018-02-23	75.45	77.30	75.38	77.22	2839067
2018-02-26	79.11	79.63	77.65	77.92	5253815
2018-02-27	77.88	78.29	76.33	76.33	4088571
2018-02-28	76.02	76.56	75.31	75.34	3321658
2018-03-01	75.35	76.82	75.16	75.56	3209749
2018-03-02	75.46	76.30	74.58	75.35	3631350
2018-03-05	75.22	77.67	74.87	77.49	3840629
2018-03-06	77.23	77.39	75.63	75.86	3655394
2018-03-07	75.41	75.70	74.93	75.25	9936928
2018-03-08	75.53	76.03	75.24	75.99	4733938
2018-03-09	75.90	76.15	75.52	76.13	3870073
2018-03-12	76.12	76.73	76.06	76.55	3581759
2018-03-13	76.90	77.33	76.19	76.47	6365020
2018-03-14	76.71	77.33	76.45	77.00	3788880
2018-03-15	76.87	77.63	76.29	76.74	4619000
2018-03-16	76.90	77.73	76.74	77.59	6667112
2018-03-19	77.80	77.87	76.71	77.04	5503459
2018-03-20	77.02	77.37	76.33	76.43	3888505
2018-03-21	76.43	77.22	75.84	76.18	4051367
2018-03-22	76.34	77.53	76.08	76.19	3704793
2018-03-23	76.52	76.92	75.03	75.17	3033399
2018-03-26	75.30	76.07	75.23	75.92	2805938
2018-03-27	75.99	77.69	75.77	77.10	4338911
2018-03-28	77.32	77.76	76.56	77.42	4543164
2018-03-29	77.09	77.91	77.04	77.47	3962454
2018-04-02	77.55	78.05	76.57	77.10	3741064
2018-04-03	77.00	77.64	76.68	77.26	2971422
2018-04-04	77.15	77.91	76.71	77.71	3467621
2018-04-05	77.69	78.79	76.76	78.60	3934179
2018-04-06	78.59	78.90	78.06	78.16	3411867
2018-04-09	78.14	79.05	78.04	78.47	3855057
2018-04-10	78.47	78.56	77.25	77.52	4490027
2018-04-11	77.35	77.78	76.79	77.08	2426840
2018-04-12	77.09	77.38	75.96	76.14	2369032
2018-04-13	76.27	76.99	76.26	76.67	3993231
2018-04-16	76.82	78.08	76.80	77.96	2402912
2018-04-17	78.01	78.75	77.79	78.50	1727839
2018-04-18	78.65	79.42	78.27	78.28	2057048
2018-04-19	78.16	78.61	77.85	78.52	2423263
2018-04-20	78.63	78.72	77.53	77.68	2764019
2018-04-23	77.88	78.23	77.57	77.99	2172716
2018-04-24	78.22	78.74	77.77	78.22	4273016
2018-04-25	78.16	78.90	77.82	78.89	3282055
2018-04-26	78.87	79.92	78.53	79.84	2810000
2018-04-27	79.60	80.75	79.50	80.50	2600522
2018-04-30	80.64	80.85	80.06	80.16	2658123
2018-05-01	80.16	80.30	79.62	79.83	2423175
2018-05-02	79.84	80.37	79.57	79.98	2586192
2018-05-03	79.75	80.09	78.82	79.76	3522555
2018-05-04	79.77	80.41	79.58	79.88	3853872
2018-05-07	79.87	80.13	79.44	79.50	2901410
2018-05-08	79.31	79.39	77.63	77.88	4333405
2018-05-09	77.81	77.95	76.88	77.64	3853512
2018-05-10	78.80	79.48	77.54	78.16	4605267
2018-05-11	78.21	78.40	77.53	77.91	4231040
2018-05-14	78.07	78.22	77.36	77.83	3972468
2018-05-15	77.35	77.66	76.57	76.93	3889087
2018-05-16	76.93	77.07	75.50	75.14	5483398
2018-05-17	75.05	75.28	73.91	74.15	3474784
2018-05-18	74.27	74.55	73.13	73.80	3721035
2018-05-21	73.98	74.06	73.35	73.68	3301740
2018-05-22	73.43	74.31	73.40	74.07	2957274
2018-05-23	74.33	75.05	74.19	74.87	2901126
2018-05-24	74.87	75.80	74.64	75.74	4162677
2018-05-25	75.74	76.02	75.58	75.81	2262642
2018-05-29	75.76	77.04	75.49	76.60	4468632
2018-05-30	76.27	77.19	76.04	76.98	2620788
2018-05-31	76.94	77.57	76.46	77.16	3587759
2018-06-01	77.12	77.15	75.53	76.08	3403158
2018-06-04	76.33	76.50	75.34	75.37	3234528
2018-06-05	75.44	75.51	74.58	74.75	2497265
2018-06-06	74.72	74.86	73.00	73.14	3949466
2018-06-07	73.14	74.28	72.83	73.48	3289769
2018-06-08	73.54	73.76	72.87	73.12	3268522
2018-06-11	73.02	73.24	71.96	72.12	4922390
2018-06-12	72.13	72.85	71.98	72.48	4694244
2018-06-13	72.54	72.88	72.01	72.25	5618236
2018-06-14	72.50	73.68	72.37	73.46	5079884
2018-06-15	73.29	74.40	73.10	74.30	6492953
2018-06-18	74.28	74.65	74.04	74.41	3233011
2018-06-19	74.73	75.85	74.59	75.67	4039412
2018-06-20	76.29	76.60	75.77	76.19	3660943
2018-06-21	76.19	77.18	76.07	76.91	4198676
2018-06-22	76.90	77.67	76.76	77.43	3281154
2018-06-25	77.50	79.17	77.47	79.08	4768161
2018-06-26	78.98	79.53	78.65	78.79	4402452
2018-06-27	78.76	79.71	78.50	79.52	3978426
2018-06-28	79.75	80.15	79.10	79.23	2659398
2018-06-29	79.06	79.54	78.51	79.08	3384974
2018-07-02	79.21	79.86	78.90	79.76	2570014
2018-07-03	79.76	80.43	79.45	79.81	2568588
2018-07-05	79.96	80.62	79.61	80.61	3964630
2018-07-06	80.58	81.70	80.49	81.62	2963063
2018-07-09	81.59	81.59	78.37	78.64	4505739
2018-07-10	78.42	79.94	77.90	79.52	3763176
2018-07-11	79.71	80.58	79.69	80.38	3920950
2018-07-12	80.41	80.64	80.10	80.50	3655436
2018-07-13	80.67	80.93	79.98	80.62	3366172
2018-07-16	80.69	80.98	80.08	80.78	4171480
2018-07-17	80.94	81.00	80.54	80.65	2271416
2018-07-18	80.74	80.74	79.90	80.44	3103353
2018-07-19	80.63	81.75	80.51	81.20	3009390
2018-07-20	81.06	81.33	80.00	80.65	3014250
2018-07-23	81.23	81.23	79.67	79.97	2844934
2018-07-24	80.10	80.14	78.78	79.89	4065535
2018-07-25	79.79	80.62	79.69	80.18	2581298
2018-07-26	80.45	81.34	80.41	81.14	2812044
2018-07-27	81.00	81.70	80.75	81.09	2097241
2018-07-30	80.85	81.20	80.60	80.77	2307058
2018-07-31	81.20	81.71	80.76	81.62	3691138
2018-08-01	81.14	81.44	80.14	81.05	3478532
2018-08-02	80.63	81.20	79.51	80.45	4075561
2018-08-03	80.52	81.72	80.29	81.55	3122260
2018-08-06	81.57	82.22	80.80	81.12	3285569
2018-08-07	81.12	81.18	80.00	80.88	2629412
2018-08-08	80.62	80.90	80.18	80.43	2430006
2018-08-09	80.46	80.87	80.28	80.81	1658332
2018-08-10	80.98	81.80	80.85	80.89	3467127
2018-08-13	80.92	81.12	80.52	80.94	4051015
2018-08-14	80.97	81.53	80.78	81.22	2379153
2018-08-15	81.44	82.45	81.31	80.93	3683801
2018-08-16	80.91	81.84	80.55	81.79	3104928
2018-08-17	81.64	82.72	81.58	82.28	3090176
2018-08-20	82.38	82.57	81.62	81.81	2643581
2018-08-21	81.71	81.78	80.83	81.28	2623435
2018-08-22	81.40	81.80	80.54	80.83	3050015
2018-08-23	80.73	81.45	80.67	80.88	1828056
2018-08-24	81.07	81.49	80.66	81.41	2296572
2018-08-27	81.42	81.59	80.30	80.59	2559159
2018-08-28	80.44	80.62	80.16	80.35	2307888
2018-08-29	80.49	80.78	80.19	80.73	2322669
2018-08-30	80.96	81.45	80.64	81.32	2738674
2018-08-31	81.30	81.80	80.87	81.24	3837400
2018-09-04	81.38	81.88	81.24	81.42	2887194
2018-09-05	81.51	83.30	81.51	83.19	4884669
2018-09-06	82.62	83.77	82.62	83.47	3213561
2018-09-07	82.82	83.19	81.94	82.47	3112987
2018-09-10	82.72	83.23	82.26	82.31	4513116
2018-09-11	82.44	82.80	81.27	81.38	4085537
2018-09-12	81.23	81.50	80.61	80.89	4646311
2018-09-13	80.91	82.21	80.55	82.15	4725169
2018-09-14	81.99	82.00	81.04	81.70	3102661
2018-09-17	81.77	82.14	81.26	82.08	3052088
2018-09-18	82.44	82.50	81.66	81.92	4190969
2018-09-19	81.89	81.96	79.62	80.09	4469636
2018-09-20	80.00	80.74	79.27	80.62	4074923
2018-09-21	80.50	80.92	78.53	79.82	15566321
2018-09-24	79.71	79.97	79.43	79.61	3633655
2018-09-25	79.60	79.70	78.55	78.81	4748971
2018-09-26	78.80	79.25	78.04	78.09	5170025
2018-09-27	78.00	79.32	78.00	78.94	3256028
2018-09-28	79.13	80.06	79.10	80.02	4540880
2018-10-01	79.91	80.00	79.19	79.55	2727189
2018-10-02	79.93	80.75	79.91	80.42	2509487
2018-10-03	80.34	80.61	78.52	79.19	4127455
2018-10-04	79.11	80.03	78.56	79.94	3620303
2018-10-05	79.90	81.72	79.83	81.40	4824767
2018-10-08	81.50	82.95	81.35	82.14	4450578
2018-10-09	82.27	82.69	81.81	82.25	4204180
2018-10-10	82.20	83.31	81.83	81.88	5042170
2018-10-11	82.15	82.41	79.67	79.98	6074710
2018-10-12	79.77	80.11	79.01	79.99	5822053
2018-10-15	79.92	80.85	79.71	80.13	3018442
2018-10-16	80.05	81.41	79.75	80.94	3333199
2018-10-17	80.82	81.07	80.19	80.77	2670587
2018-10-18	81.49	81.74	80.91	81.26	4274176
2018-10-19	81.25	83.42	81.23	82.75	4395784
2018-10-22	83.02	83.21	82.33	82.64	4275831
2018-10-23	82.97	84.03	82.21	82.30	4882758
2018-10-24	82.64	85.08	82.28	84.75	4890240
2018-10-25	84.50	84.55	83.41	83.64	6787892
2018-10-26	84.02	84.64	81.42	81.89	5326881
2018-10-29	82.09	83.62	81.88	83.46	4157916
2018-10-30	83.80	84.23	82.63	83.83	2995980
2018-10-31	83.22	83.35	82.04	82.63	4083966
2018-11-01	82.57	82.63	80.96	81.66	6994303
2018-11-02	83.41	83.83	80.89	82.59	7038409
2018-11-05	83.08	83.84	82.68	83.58	3057650
2018-11-06	83.66	84.45	83.44	84.33	2642964
2018-11-07	84.75	84.78	83.59	84.70	2981604
2018-11-08	84.74	85.02	83.33	84.33	3002587
2018-11-09	84.50	85.77	84.25	85.58	4432464
2018-11-12	85.25	86.96	85.20	85.92	3250925
2018-11-13	85.90	86.62	85.30	86.35	2833210
2018-11-14	85.90	86.95	85.65	85.49	3860610
2018-11-15	84.84	86.29	84.04	86.14	4481089
2018-11-16	86.44	87.10	85.89	86.68	3351154
2018-11-19	86.58	87.71	86.50	87.64	4114444
2018-11-20	88.07	89.23	87.80	88.52	6879374
2018-11-21	88.05	88.18	86.12	86.45	3640317
2018-11-23	86.62	86.99	86.20	86.75	1448268
2018-11-26	86.70	87.30	86.26	86.98	2169058
2018-11-27	87.02	88.00	86.53	87.83	2383434
2018-11-28	87.70	87.88	86.91	87.60	2950179
2018-11-29	87.61	88.06	86.65	87.60	2940055
2018-11-30	87.79	88.73	87.21	88.57	4829304
2018-12-03	88.00	89.63	87.20	89.62	3904994
2018-12-04	89.76	90.70	89.63	90.05	5598082
2018-12-06	90.50	90.64	88.36	89.83	4758272
2018-12-07	89.95	90.55	89.22	89.99	4985103
2018-12-10	90.16	90.66	88.80	90.51	3904037
2018-12-11	90.50	90.98	89.74	90.79	4706975
2018-12-12	90.79	91.25	89.52	89.60	5225890
2018-12-13	89.78	91.25	89.78	90.90	4180894
2018-12-14	91.00	91.35	90.18	90.75	3651850
2018-12-17	91.00	91.30	87.64	88.09	5527266
2018-12-18	88.43	89.23	87.24	87.66	4224114
2018-12-19	87.85	88.32	86.73	87.23	4832969
2018-12-20	87.40	89.11	86.37	88.14	4622483
2018-12-21	87.86	90.25	87.51	87.67	6798596
2018-12-24	87.66	88.39	83.26	83.91	2752749
2018-12-26	84.00	85.27	82.77	85.25	2617137
2018-12-27	85.39	85.96	83.93	85.96	3081736
2018-12-28	86.12	87.18	85.77	86.12	2447456
2018-12-31	86.34	86.60	85.31	86.30	2240091
2019-01-02	86.11	86.19	84.30	84.70	2857480
2019-01-03	84.76	85.60	84.06	84.67	2959683
2019-01-04	84.16	85.45	84.06	85.37	3278116
2019-01-07	84.85	85.39	84.33	85.01	3060242
2019-01-08	85.04	86.17	84.50	86.08	2350510
2019-01-09	84.96	86.00	84.34	84.81	3264476
2019-01-10	85.05	85.59	84.63	85.27	3758033
2019-01-11	85.21	85.21	84.21	84.61	3082447
2019-01-14	84.32	84.32	82.46	83.66	3930963
2019-01-15	83.60	85.46	83.33	85.14	2722876
2019-01-16	84.72	85.38	84.34	85.27	2279097
2019-01-17	85.29	85.77	84.92	85.64	1895683
2019-01-18	85.94	86.02	85.21	85.60	2842639
2019-01-22	85.01	86.51	84.85	85.61	2693577
2019-01-23	85.49	86.15	85.29	86.13	2629442
2019-01-24	86.23	86.77	85.36	86.70	2504350
2019-01-25	86.34	86.99	85.63	85.85	2472892
2019-01-28	86.02	86.29	85.13	85.65	2079081
2019-01-29	85.95	86.16	85.28	85.63	3625533
2019-01-30	85.36	86.54	85.26	86.05	2215070
2019-01-31	86.09	88.48	85.52	87.78	6869448
2019-02-01	87.78	88.05	86.86	87.78	3207075
2019-02-04	87.16	87.83	86.48	87.82	3301768
2019-02-05	87.91	88.65	87.41	88.50	3464321
2019-02-06	88.45	88.79	87.81	88.46	2467411
2019-02-07	88.40	89.50	87.85	89.48	2844600
2019-02-08	89.42	90.58	89.30	90.30	3716659
2019-02-11	90.08	90.65	89.70	90.17	2428300
2019-02-12	90.30	90.74	89.65	90.23	2676911
2019-02-13	89.90	90.21	89.32	88.66	5281420
2019-02-14	88.53	88.61	87.25	87.82	3987400
2019-02-15	88.45	88.49	87.02	87.51	4472941
2019-02-19	87.64	88.14	87.24	87.94	4358636
2019-02-20	87.95	89.06	87.54	88.85	3471191
2019-02-21	88.32	89.66	88.27	89.59	3167770
2019-02-22	89.70	90.29	89.36	89.91	2538531
2019-02-25	89.91	89.95	88.92	89.48	2550955
2019-02-26	89.63	89.89	88.19	88.88	3234514
2019-02-27	88.73	89.43	88.47	89.28	2112484
2019-02-28	89.21	89.99	89.00	89.66	4137332
2019-03-01	89.60	89.91	88.93	89.53	5613679
2019-03-04	89.82	89.95	88.98	89.88	3104364
2019-03-05	89.66	89.94	89.43	89.53	3513387
2019-03-06	89.65	89.96	89.36	89.57	3121488
2019-03-07	89.96	90.65	89.29	89.58	3531027
2019-03-08	89.91	90.23	89.30	90.20	2443761
2019-03-11	90.26	90.47	89.88	90.36	3720215
2019-03-12	90.47	90.87	90.11	90.51	4583664
2019-03-13	90.39	90.79	90.32	90.56	4510528
2019-03-14	90.47	91.08	90.12	90.36	3600341
2019-03-15	90.45	91.03	90.24	90.65	7614205
2019-03-18	90.86	90.91	89.73	90.06	3977001
2019-03-19	90.08	90.23	88.66	89.12	4656613
2019-03-20	89.34	90.16	89.00	89.38	3838761
2019-03-21	89.40	90.24	89.21	89.91	4461104
2019-03-22	90.16	91.67	89.91	90.70	4174371
2019-03-25	90.90	91.13	90.45	90.77	3350866
2019-03-26	90.70	91.67	90.63	91.53	3342120
2019-03-27	91.59	91.63	90.23	90.48	3592183
2019-03-28	90.68	90.90	89.02	89.38	4565824
2019-03-29	89.23	90.09	88.81	90.00	5434760
2019-04-01	89.75	89.83	88.63	89.28	4555513
2019-04-02	89.60	89.60	88.65	89.13	3386469
2019-04-03	89.00	89.19	88.22	88.85	2998772
2019-04-04	89.03	89.53	87.93	89.35	4847623
2019-04-05	89.49	90.62	89.18	90.53	5433161
2019-04-08	90.50	90.62	89.65	90.11	3115465
2019-04-09	90.06	90.48	89.82	90.25	2475354
2019-04-10	90.49	91.08	89.70	89.94	3412266
2019-04-11	90.04	90.46	89.80	90.26	2424478
2019-04-12	89.70	90.47	89.21	90.45	3520906
2019-04-15	90.50	90.74	90.16	90.44	2808906
2019-04-16	90.14	90.65	88.86	89.09	3166397
2019-04-17	89.13	89.72	88.71	89.06	4518238
2019-04-18	89.32	89.65	88.94	89.14	2822523
2019-04-22	89.01	89.56	88.53	88.73	2615992
2019-04-23	88.82	89.31	88.29	89.01	2336890
2019-04-24	89.28	89.98	88.88	89.68	1942368
2019-04-25	89.42	90.66	89.27	90.45	2506592
2019-04-26	90.70	91.33	90.28	90.32	1921437
2019-04-29	89.91	90.29	89.32	89.58	2370795
2019-04-30	89.69	91.22	89.43	91.12	3242730
2019-05-01	90.68	91.06	90.10	90.41	2323382
2019-05-02	90.44	90.81	89.62	89.81	2656618
2019-05-03	90.17	90.45	89.82	90.16	2988584
2019-05-06	90.18	90.42	89.30	89.48	2659587
2019-05-07	89.50	89.64	88.83	89.26	2546204
2019-05-08	89.15	89.30	87.72	87.80	2832432
2019-05-09	88.68	88.68	86.67	86.83	3165001
2019-05-10	86.62	88.07	86.45	87.99	2965565
2019-05-13	87.70	88.16	86.80	88.05	4046756
2019-05-14	87.32	87.62	86.56	87.01	4955484
2019-05-15	87.21	87.56	86.77	85.86	3653196
2019-05-16	85.92	86.71	85.72	86.24	4151934
2019-05-17	85.70	87.44	85.68	87.20	4428338
2019-05-20	87.31	87.60	86.66	86.96	3100226
2019-05-21	87.19	88.03	86.87	87.08	2728370
2019-05-22	87.38	88.00	87.15	87.81	2226006
2019-05-23	88.12	88.99	87.94	88.90	3861977
2019-05-24	88.90	89.45	88.65	88.81	1987721
2019-05-28	88.81	88.85	86.93	87.12	3837696
2019-05-29	87.40	87.58	85.73	85.81	2319033
2019-05-30	85.89	86.28	85.34	85.53	2319403
2019-05-31	85.55	86.09	84.46	85.61	3182478
2019-06-03	86.04	86.14	85.26	86.02	3061835
2019-06-04	85.98	86.16	84.28	85.90	2498799
2019-06-05	86.16	87.67	85.51	87.22	2819465
2019-06-06	87.32	88.00	86.96	87.71	2985539
2019-06-07	87.96	88.60	86.95	87.04	3243290
2019-06-10	86.93	86.97	86.05	86.29	3028366
2019-06-11	86.04	86.49	85.07	85.64	2841341
2019-06-12	86.12	86.87	86.12	86.65	2893809
2019-06-13	86.95	87.44	86.32	86.77	3753224
2019-06-14	86.78	88.17	86.75	87.87	3237646
2019-06-17	88.08	88.59	87.52	87.95	2448644
2019-06-18	88.36	88.50	86.32	87.24	2532637
2019-06-19	86.90	88.12	86.68	87.65	2683249
2019-06-20	88.14	88.84	87.68	88.58	2428285
2019-06-21	88.64	89.60	87.97	89.53	6867466
2019-06-24	89.62	90.13	89.22	89.91	3305665
2019-06-25	89.91	90.68	89.78	90.12	3996825
2019-06-26	89.84	89.94	87.93	87.98	3436979
2019-06-27	88.07	88.72	87.77	88.55	2726733
2019-06-28	88.49	89.14	87.94	88.24	3875664
2019-07-01	88.01	88.24	87.24	88.01	2849889
2019-07-02	88.17	89.45	88.16	89.14	2038970
2019-07-03	89.20	90.60	89.20	90.10	1717593
2019-07-05	89.42	89.77	88.21	89.68	1743963
2019-07-08	89.90	90.06	89.06	89.66	2046868
2019-07-09	90.25	90.27	88.87	89.40	2597959
2019-07-10	89.80	90.14	89.30	89.63	2401694
2019-07-11	89.49	90.03	88.61	89.45	2379217
2019-07-12	89.59	89.59	88.44	88.70	2101451
2019-07-15	88.81	89.53	88.55	89.38	1847675
2019-07-16	89.11	89.53	88.37	89.03	1727131
2019-07-17	89.34	89.69	88.89	89.14	2103141
2019-07-18	89.21	89.85	88.66	89.79	1911674
2019-07-19	89.64	89.82	88.43	88.45	2408433
2019-07-22	88.60	88.69	87.84	88.15	2160466
2019-07-23	88.18	88.24	87.37	87.68	3141837
2019-07-24	87.95	87.98	86.80	87.18	2386500
2019-07-25	86.90	87.39	86.17	86.49	2680408
2019-07-26	86.50	87.08	86.27	86.91	2425972
2019-07-29	87.23	87.88	87.02	87.79	2442853
2019-07-30	87.61	88.18	86.91	87.74	2696559
2019-07-31	87.62	87.83	86.31	86.72	2824804
2019-08-01	86.80	88.02	86.38	87.50	3055025
2019-08-02	87.84	88.73	87.55	88.12	3228908
2019-08-05	88.48	88.85	86.53	86.96	3969244
2019-08-06	87.30	89.43	86.31	88.92	3943320
2019-08-07	88.91	89.50	87.84	88.84	2630061
2019-08-08	88.42	89.52	88.34	89.31	2252100
2019-08-09	89.49	90.18	89.28	89.75	2355192
2019-08-12	89.95	90.00	88.97	89.50	2297871
2019-08-13	89.64	90.03	88.80	89.82	2408661
2019-08-14	90.16	90.56	88.65	87.87	3584581
2019-08-15	87.69	89.58	87.57	89.28	2384790
2019-08-16	89.40	90.14	89.23	89.77	2285485
2019-08-19	89.70	91.12	89.36	90.67	2632449
2019-08-20	91.03	91.54	90.67	91.18	3611263
2019-08-21	90.47	91.29	90.09	91.24	2754409
2019-08-22	91.29	92.11	90.50	91.32	1945546
2019-08-23	91.45	91.67	90.26	90.74	3153865
2019-08-26	90.93	91.39	90.57	91.35	2037100
2019-08-27	91.77	92.84	91.66	92.15	3668124
2019-08-28	92.41	93.15	91.90	92.30	2639172
2019-08-29	92.76	92.80	91.53	92.76	2231369
2019-08-30	93.00	93.35	92.61	92.74	2157900
2019-09-03	92.50	93.72	92.33	93.67	2620222
2019-09-04	93.90	94.18	93.23	93.97	2102616
2019-09-05	93.50	93.85	92.81	93.41	2721534
2019-09-06	93.63	94.29	93.37	93.76	2578043
2019-09-09	93.56	93.84	93.08	93.72	2935056
2019-09-10	93.26	94.54	93.24	93.94	3179556
2019-09-11	93.55	94.54	93.25	94.49	2756528
2019-09-12	95.16	95.70	94.67	94.96	2339393
2019-09-13	94.49	95.00	93.66	93.90	3322228
2019-09-16	93.83	93.98	92.74	93.12	2934608
2019-09-17	93.33	94.20	93.16	93.87	2636717
2019-09-18	94.29	94.68	93.52	94.26	3067709
2019-09-19	94.55	94.56	93.76	94.49	2054883
2019-09-20	95.21	95.44	94.24	95.27	5117756
2019-09-23	95.29	95.72	95.08	95.40	2340575
2019-09-24	95.66	96.80	95.55	96.28	3190626
2019-09-25	96.18	96.63	95.74	96.00	2488301
2019-09-26	96.01	96.61	95.88	96.20	1990795
2019-09-27	96.29	96.46	95.67	96.26	1960696
2019-09-30	96.25	96.49	95.59	95.86	2561245
2019-10-01	95.57	96.20	95.25	96.19	2010423
2019-10-02	96.21	96.35	94.61	94.71	3049883
2019-10-03	95.00	95.61	94.76	95.10	3651548
2019-10-04	95.46	97.37	95.31	97.17	3151795
2019-10-07	96.75	97.25	96.40	96.92	2466893
2019-10-08	96.96	97.06	95.99	96.09	2570701
2019-10-09	96.28	96.56	95.97	96.03	2636137
2019-10-10	95.87	96.46	95.51	96.29	2384631
2019-10-11	96.29	96.60	95.45	95.97	2323456
2019-10-14	96.16	96.16	94.84	95.13	2494323
2019-10-15	95.14	95.47	94.66	95.00	1951149
2019-10-16	94.73	95.15	94.41	95.13	2618800
2019-10-17	95.11	95.61	94.94	95.17	2500538
2019-10-18	94.95	95.59	94.50	95.35	3041858
2019-10-21	95.16	95.40	94.66	95.33	1589009
2019-10-22	95.50	95.61	95.08	95.32	1818205
2019-10-23	95.53	96.18	95.27	96.17	2218576
2019-10-24	96.05	96.50	95.96	96.07	1768732
2019-10-25	96.27	96.36	94.99	95.43	1818076
2019-10-28	95.03	95.25	93.88	94.10	2761627
2019-10-29	93.79	93.94	93.33	93.53	2675067
2019-10-30	93.65	94.37	93.43	94.01	1831272
2019-10-31	93.90	94.44	93.58	94.26	2454054
2019-11-01	94.30	94.55	93.78	94.38	2647198
2019-11-04	94.34	94.42	93.06	93.64	3105871
2019-11-05	93.04	93.58	92.40	93.15	2626831
2019-11-06	93.20	93.69	93.05	93.36	2186910
2019-11-07	93.00	93.30	91.75	92.58	4125230
2019-11-08	91.70	91.78	89.22	89.95	6147135
2019-11-11	89.98	90.00	87.47	87.60	4871777
2019-11-12	87.80	88.11	87.23	87.59	3843004
2019-11-13	88.00	88.69	87.31	87.59	5468115
2019-11-14	87.70	88.82	87.52	88.25	3905728
2019-11-15	88.64	88.72	88.09	88.58	3567098
2019-11-18	88.90	89.72	88.42	88.65	4277497
2019-11-19	87.04	87.46	86.52	87.03	16085084
2019-11-20	86.98	87.61	86.52	87.13	6414891
2019-11-21	87.54	87.56	86.43	86.66	7570913
2019-11-22	87.25	87.34	86.36	87.14	5763105
2019-11-25	87.20	87.67	86.73	87.60	6254309
2019-11-26	87.48	88.42	87.45	88.20	6570888
2019-11-27	88.13	88.78	88.02	88.56	3229567
2019-11-29	88.80	88.93	87.83	88.17	1325593
2019-12-02	87.87	88.17	87.25	87.29	4202117
2019-12-03	87.50	87.94	87.15	87.86	4559620
2019-12-04	87.85	89.12	87.85	88.95	3503612
2019-12-05	88.86	89.34	88.60	89.29	3055420
2019-12-06	89.21	89.94	89.01	89.76	2964685
2019-12-09	89.83	89.86	89.20	89.28	3849374
2019-12-10	89.25	89.45	88.83	89.05	3208908
2019-12-11	89.18	89.36	88.67	89.00	4994439
2019-12-12	88.98	89.79	88.90	89.56	5842944
2019-12-13	89.32	90.43	89.17	90.10	5092803
2019-12-16	90.75	90.79	89.45	90.49	4597529
2019-12-17	90.40	91.50	90.12	90.55	2969480
2019-12-18	90.70	90.90	90.26	90.61	4003040
2019-12-19	90.53	90.75	89.40	89.95	4867356
2019-12-20	90.22	90.91	89.75	90.62	6715322
2019-12-23	90.62	90.88	89.61	90.15	5060680
2019-12-24	90.11	90.51	89.73	90.23	804538
2019-12-26	90.00	90.53	89.95	90.39	2313980
2019-12-27	90.46	90.99	90.22	90.97	2596177
2019-12-30	90.60	91.04	90.46	90.79	2237675
2019-12-31	90.89	91.24	90.62	91.21	2540809
2020-01-02	91.28	91.78	90.03	90.34	3809879
2020-01-03	90.23	91.07	90.15	90.40	2825431
2020-01-06	90.40	91.04	90.30	90.84	2410279
2020-01-07	90.89	90.89	89.84	90.27	3983865
2020-01-08	90.46	90.87	89.96	90.40	2583273
2020-01-09	90.28	90.78	90.08	90.62	2377171
2020-01-10	90.88	91.23	90.37	90.44	3224998
2020-01-13	90.50	91.55	90.50	91.24	2979024
2020-01-14	91.16	91.44	90.50	91.30	3009768
2020-01-15	91.54	92.58	91.36	92.49	2357284
2020-01-16	92.77	93.42	92.67	93.18	3244169
2020-01-17	93.14	93.92	92.98	93.72	3053495
2020-01-21	94.00	94.86	93.54	94.79	3429161
2020-01-22	95.00	95.60	94.87	95.31	3638746
2020-01-23	95.28	96.16	95.22	96.08	3824880
2020-01-24	95.93	96.61	95.81	96.28	2218964
2020-01-27	96.13	96.66	95.72	96.10	2481109
2020-01-28	96.30	97.09	96.03	96.21	3696496
2020-01-29	96.35	97.09	96.16	96.75	2335700
2020-01-30	96.52	97.55	96.41	97.47	3273072
2020-01-31	97.37	98.05	96.97	97.63	3175413
2020-02-03	97.63	97.88	97.31	97.67	2666218
2020-02-04	97.55	98.02	96.55	96.60	2802629
2020-02-05	96.42	97.36	96.30	97.14	2319341
2020-02-06	97.01	97.39	96.81	96.93	1611050
2020-02-07	97.25	97.29	96.19	96.27	2747887
2020-02-10	96.36	96.41	95.71	96.23	2647857
2020-02-11	96.37	97.24	96.29	96.99	2993130
2020-02-12	96.98	98.24	96.93	96.98	4377693
2020-02-13	97.81	100.39	97.56	100.11	5132660
2020-02-14	100.16	101.77	100.09	101.28	6300443
2020-02-18	101.65	102.44	101.53	102.02	6257305
2020-02-19	102.22	102.38	101.37	101.42	2809143
2020-02-20	101.17	101.84	101.01	101.43	2711040
2020-02-21	101.33	102.99	101.30	102.43	3520070
2020-02-24	102.08	103.79	101.72	102.30	5282981
2020-02-25	102.51	102.68	99.02	99.27	4093033
2020-02-26	99.29	100.49	98.82	98.94	3152236
2020-02-27	98.09	99.30	94.96	94.99	4783987
2020-02-28	93.30	93.30	89.39	91.70	7910895
2020-03-02	91.65	96.94	91.54	96.67	6803553
2020-03-03	96.56	98.71	94.81	95.61	5060544
2020-03-04	96.69	101.69	96.59	101.65	4284615
2020-03-05	100.37	101.49	99.00	100.13	4327616
2020-03-06	97.45	99.50	95.58	99.05	5522577
2020-03-09	94.50	96.70	92.85	94.58	5616178
2020-03-10	95.64	96.62	91.41	95.05	6386812
2020-03-11	92.89	93.17	89.79	90.94	6268792
2020-03-12	85.51	86.36	76.00	80.48	7684428
2020-03-13	85.01	85.86	80.00	85.77	6156358
2020-03-16	79.30	84.65	76.00	76.58	7118877
2020-03-17	78.58	86.55	78.15	86.00	6712831
2020-03-18	81.01	82.98	77.17	79.28	6426485
2020-03-19	79.12	79.17	74.00	75.05	6361730
2020-03-20	75.85	76.00	68.10	68.40	8975727
2020-03-23	66.39	67.93	62.13	64.15	7060079
2020-03-24	67.01	71.91	66.13	71.50	6516877
2020-03-25	71.19	78.55	70.19	74.71	6573717
2020-03-26	75.18	81.93	75.01	81.19	6163938
2020-03-27	78.03	83.69	77.95	80.19	5091493
2020-03-30	81.35	83.94	80.57	83.46	5301003
2020-03-31	82.37	83.96	80.51	80.88	5119878
2020-04-01	77.92	79.75	76.36	77.57	4600766
2020-04-02	76.43	79.96	76.24	79.39	3665871
2020-04-03	78.33	79.34	75.58	76.02	2907159
2020-04-06	78.62	81.98	78.41	81.25	3960149
2020-04-07	83.50	83.69	80.00	80.11	3522941
2020-04-08	80.50	86.58	80.03	85.50	6729729
2020-04-09	86.50	93.00	86.32	90.31	6538917
2020-04-13	89.59	90.03	86.43	87.36	3800460
2020-04-14	89.34	90.88	88.21	90.42	3812903
2020-04-15	88.50	89.45	87.10	87.54	3694381
2020-04-16	88.00	88.59	87.03	87.59	2335115
2020-04-17	89.32	90.59	87.57	90.10	4299100
2020-04-20	89.06	89.48	86.58	86.65	3144083
2020-04-21	85.24	86.45	84.38	85.44	3682899
2020-04-22	86.75	88.40	86.48	87.15	3089909
2020-04-23	87.48	88.18	84.90	85.12	3298061
2020-04-24	85.47	86.17	83.70	85.69	3723902
2020-04-27	86.28	87.68	86.17	86.75	2593088
2020-04-28	88.12	89.14	87.33	87.63	3135495
2020-04-29	88.54	88.75	86.45	86.63	2997602
2020-04-30	86.00	86.41	84.18	84.66	3536809
2020-05-01	83.86	83.95	82.09	82.64	3036874
2020-05-04	82.73	82.95	81.28	82.63	2947483
2020-05-05	82.83	83.89	82.81	83.14	2781019
2020-05-06	83.18	83.37	80.04	80.07	3581947
2020-05-07	80.89	81.45	80.04	80.31	3431738
2020-05-08	81.49	82.07	80.50	81.78	2875207
2020-05-11	81.45	82.27	80.33	81.66	3924228
2020-05-12	82.49	83.66	81.88	81.88	3524704
2020-05-13	81.55	82.10	80.62	80.95	3998277
2020-05-14	80.00	82.39	79.72	82.30	3649564
2020-05-15	81.48	81.79	80.17	81.19	5250725
2020-05-18	82.69	85.44	82.58	84.92	6747855
2020-05-19	84.38	84.38	83.25	83.29	3020887
2020-05-20	83.95	84.09	83.14	83.31	2710879
2020-05-21	83.06	83.77	82.01	82.34	3107997
2020-05-22	82.19	83.32	81.89	83.23	2760571
2020-05-26	84.46	84.67	82.69	82.81	3910328
2020-05-27	84.12	84.20	82.69	83.72	3606650
2020-05-28	84.85	86.10	84.68	85.83	3957640
2020-05-29	85.54	86.37	84.67	85.63	4018487
2020-06-01	85.84	87.58	85.23	87.44	2438896
2020-06-02	87.82	88.10	86.60	87.67	3446830
2020-06-03	88.33	89.65	88.00	89.23	2449587
2020-06-04	88.80	89.38	87.48	88.44	3640896
2020-06-05	89.40	91.56	89.15	89.49	3353385
2020-06-08	89.46	92.20	89.11	91.91	2771038
2020-06-09	91.00	91.07	88.93	90.32	3023664
2020-06-10	90.41	90.95	89.50	90.19	2721368
2020-06-11	88.80	89.05	86.34	87.08	4974269
2020-06-12	88.93	88.99	85.73	86.74	3935784
2020-06-15	85.04	87.42	84.30	86.96	4501225
2020-06-16	89.00	89.48	86.41	86.95	3865236
2020-06-17	87.00	87.36	85.48	86.21	4181840
2020-06-18	85.66	86.38	85.00	85.77	3480071
2020-06-19	86.74	86.93	82.11	82.11	8075757
2020-06-22	82.32	83.55	81.31	82.53	3878885
2020-06-23	83.24	83.50	81.49	81.85	3771624
2020-06-24	81.08	81.34	79.82	80.47	3676150
2020-06-25	80.11	80.23	78.79	79.45	3985231
2020-06-26	79.35	79.92	77.58	78.93	5321454
2020-06-29	79.57	80.25	78.52	80.25	2954003
2020-06-30	80.09	80.48	78.93	79.89	4890020
2020-07-01	79.97	82.38	79.76	81.93	2835913
2020-07-02	82.64	82.92	81.44	81.84	2819677
2020-07-06	80.50	81.86	79.12	79.81	5997782
2020-07-07	79.20	81.18	79.15	80.82	4129946
2020-07-08	80.86	81.95	80.33	81.44	3433141
2020-07-09	81.33	81.33	79.11	79.74	3457440
2020-07-10	79.79	81.58	79.76	81.32	2545669
2020-07-13	81.15	81.97	80.96	81.42	2205139
2020-07-14	81.42	82.47	81.39	81.69	4218174
2020-07-15	82.48	82.64	80.32	80.43	4501709
2020-07-16	80.70	81.34	80.43	81.07	2874410
2020-07-17	81.69	82.63	81.46	82.40	4603142
2020-07-20	82.05	82.23	80.95	81.10	3271569
2020-07-21	81.50	82.79	81.10	82.33	3892865
2020-07-22	82.00	84.51	81.52	84.15	3763312
2020-07-23	84.06	84.39	83.48	83.99	2373087
2020-07-24	84.35	84.90	82.62	82.79	2953131
2020-07-27	82.50	82.64	81.09	81.29	4199019
2020-07-28	81.25	84.98	81.21	84.60	4851395
2020-07-29	84.53	85.05	83.84	84.97	2501754
2020-07-30	84.31	84.58	83.49	84.57	2828635
2020-07-31	84.05	84.81	83.60	84.74	3292473
2020-08-03	84.67	84.75	83.11	83.81	2552180
2020-08-04	83.50	84.97	83.34	84.69	3234460
2020-08-05	84.72	84.86	83.28	83.51	2947067
2020-08-06	83.27	84.39	82.67	84.21	3036406
2020-08-07	83.79	86.69	83.68	86.61	4289517
2020-08-10	87.19	87.21	84.53	84.76	4323253
2020-08-11	84.99	85.09	83.47	83.67	4546247
2020-08-12	84.02	84.78	83.83	83.36	3397739
2020-08-13	83.03	83.23	82.00	82.74	3219152
2020-08-14	82.66	82.90	81.93	82.15	2016173
2020-08-17	82.29	83.11	81.66	82.60	3849505
2020-08-18	82.57	82.77	81.50	81.66	2607237
2020-08-19	81.88	82.19	81.46	81.66	2623147
2020-08-20	81.26	81.61	80.56	81.04	2715265
2020-08-21	81.20	81.33	80.28	81.00	3911087
2020-08-24	81.38	81.66	80.50	81.47	2679398
2020-08-25	81.50	81.50	80.43	80.85	2769330
2020-08-26	80.42	80.62	79.31	79.55	3367934
2020-08-27	79.68	80.37	79.22	79.55	2932800
2020-08-28	79.92	79.99	78.95	79.71	3190794
2020-08-31	79.70	81.53	79.61	80.34	3569267
2020-09-01	79.84	80.18	78.98	79.21	3194648
2020-09-02	79.24	81.90	78.98	81.47	3626200
2020-09-03	81.82	82.70	80.34	81.14	3135123
2020-09-04	81.22	81.82	79.93	80.97	2820296
2020-09-08	81.06	81.24	79.38	80.73	3252171
2020-09-09	82.42	83.89	81.85	82.59	4411126
2020-09-10	82.22	82.73	81.41	82.00	3591244
2020-09-11	82.07	83.41	81.75	83.03	3196940
2020-09-14	83.58	84.94	83.58	84.38	3438204
2020-09-15	84.94	85.87	83.93	84.45	2582508
2020-09-16	85.00	85.48	84.57	84.84	2910381
2020-09-17	84.25	84.78	83.64	84.60	3355958
2020-09-18	84.20	84.74	82.90	82.95	5035855
2020-09-21	82.05	82.57	81.17	82.57	3002015
2020-09-22	82.41	84.01	82.26	82.69	2703948
2020-09-23	82.90	83.13	81.23	81.28	2322858
2020-09-24	81.23	82.41	80.41	81.67	2582328
2020-09-25	81.28	82.59	80.95	82.47	3854684
2020-09-28	82.97	84.08	82.66	82.87	2424590
2020-09-29	83.07	83.40	82.04	82.41	2174775
2020-09-30	88.00	89.49	86.43	88.56	18804934
2020-10-01	88.03	90.36	87.60	90.05	6249705
2020-10-02	89.22	92.15	88.69	91.58	5925175
2020-10-05	90.98	92.15	89.90	91.74	3038568
2020-10-06	91.72	92.07	90.46	90.77	2993887
2020-10-07	91.61	92.13	90.70	91.30	2480065
2020-10-08	91.49	93.43	90.90	93.15	3253274
2020-10-09	93.14	93.92	92.04	93.30	3686838
2020-10-12	93.19	93.85	92.59	93.11	3131627
2020-10-13	92.64	93.26	91.30	92.92	2544541
2020-10-14	92.84	93.50	92.01	92.67	2420656
2020-10-15	91.07	92.82	90.75	91.96	2170565
2020-10-16	92.18	93.06	91.73	92.37	2811176
2020-10-19	92.12	92.87	91.75	92.07	2284024
2020-10-20	92.11	92.80	91.80	92.06	2243301
2020-10-21	91.96	92.98	91.56	92.51	2233330
2020-10-22	92.59	93.91	92.06	93.89	4162213
2020-10-23	94.00	94.37	90.97	92.78	4532172
2020-10-26	91.94	93.50	91.47	93.18	2711792
2020-10-27	93.32	93.94	92.62	93.06	2275940
2020-10-28	91.79	93.09	90.83	90.98	3658916
2020-10-29	90.72	93.19	89.62	92.24	3424927
2020-10-30	91.66	93.00	91.23	92.11	3304844
2020-11-02	92.93	94.20	92.25	93.82	2929865
2020-11-03	94.86	96.56	94.43	95.52	3512406
2020-11-04	95.07	96.73	93.55	93.55	2883721
2020-11-05	94.82	96.96	93.97	94.22	2531931
2020-11-06	94.50	95.53	93.34	93.44	2380516
2020-11-09	96.81	98.88	95.11	95.40	4148188
2020-11-10	95.72	97.27	94.30	97.14	3146097
2020-11-11	97.68	98.66	97.04	96.35	2704469
2020-11-12	95.50	95.91	93.60	94.25	3119041
2020-11-13	94.71	95.36	94.60	94.98	1887348
2020-11-16	96.05	96.05	94.47	95.01	2843021
2020-11-17	94.30	95.00	92.83	92.92	3178659
2020-11-18	93.59	93.96	91.46	91.53	2949150
2020-11-19	91.34	91.76	90.01	91.70	3368591
2020-11-20	91.70	92.68	91.38	92.58	4213890
2020-11-23	92.52	93.43	92.01	93.33	3796750
2020-11-24	94.47	96.33	93.90	96.26	4351042
2020-11-25	95.95	96.24	94.84	96.15	1959358
2020-11-27	96.15	96.15	94.10	94.60	1293833
2020-11-30	94.13	94.25	91.94	92.66	5012313
2020-12-01	93.56	94.64	93.17	93.26	2947309
2020-12-02	93.10	93.91	91.91	93.87	2173993
2020-12-03	93.48	93.70	92.10	92.35	2286092
2020-12-04	92.20	92.67	90.14	91.15	3172227
2020-12-07	90.70	92.31	90.55	91.87	2030685
2020-12-08	91.33	92.02	90.40	91.51	2409347
2020-12-09	91.49	91.74	90.29	91.39	2998225
2020-12-10	91.69	92.07	90.83	91.76	3628684
2020-12-11	91.25	91.89	90.90	91.54	3225114
2020-12-14	92.38	94.08	91.10	91.13	3684225
2020-12-15	91.26	92.84	90.90	92.11	4059585
2020-12-16	92.39	92.98	90.60	90.61	4057859
2020-12-17	91.31	91.83	91.00	91.52	4309925
2020-12-18	91.45	91.60	90.24	90.32	7342820
2020-12-21	89.81	90.00	88.18	89.10	4682259
2020-12-22	89.09	89.57	88.60	89.53	2831765
2020-12-23	89.98	90.75	89.02	89.04	1956474
2020-12-24	89.22	89.72	88.80	89.67	733507
2020-12-28	90.16	90.66	89.73	90.25	1473418
2020-12-29	90.53	91.04	89.68	89.86	2044628
2020-12-30	89.92	91.08	89.92	90.56	1838968
2020-12-31	90.61	91.64	90.27	91.56	1638826
2021-01-04	91.78	92.13	89.20	89.71	2683898
2021-01-05	89.79	90.19	89.04	89.75	2547357
2021-01-06	89.95	91.77	89.87	90.91	2822998
2021-01-07	91.15	91.46	89.74	89.89	2989525
2021-01-08	89.95	90.40	89.42	90.05	2752214
2021-01-11	89.64	90.42	88.53	89.29	2193801
2021-01-12	89.14	89.56	87.62	88.93	2860710
2021-01-13	88.98	92.37	88.95	91.56	3592454
2021-01-14	91.56	91.96	90.33	91.66	3097519
2021-01-15	90.91	92.38	90.60	92.11	2914438
2021-01-19	92.59	92.95	90.35	90.38	2486228
2021-01-20	90.30	91.21	89.50	90.78	2331359
2021-01-21	90.50	90.77	89.80	90.18	2254835
2021-01-22	89.82	90.67	89.46	90.29	1917464
2021-01-25	90.01	93.07	89.79	92.91	3469236
2021-01-26	92.79	93.45	91.86	92.92	2261507
2021-01-27	92.35	94.16	91.33	91.71	3002468
2021-01-28	92.16	93.70	91.45	91.48	2001010
2021-01-29	92.01	94.58	91.05	94.00	4967411
2021-02-01	94.05	94.40	92.89	93.16	2571212
2021-02-02	93.09	94.95	92.69	93.10	2240865
2021-02-03	92.74	93.61	92.52	93.39	2577504
2021-02-04	93.67	94.47	93.31	94.35	2376093
2021-02-05	94.47	95.45	94.03	94.74	2465869
2021-02-08	94.61	94.68	93.02	93.60	2087106
2021-02-09	93.61	94.06	92.79	93.32	1933157
2021-02-10	93.77	94.19	92.81	92.74	2356665
2021-02-11	92.70	92.82	90.35	90.42	3633377
2021-02-12	89.92	90.39	89.15	89.82	2741682
2021-02-16	89.64	90.20	88.03	88.38	2931921
2021-02-17	88.57	89.57	87.89	89.20	3787650
2021-02-18	89.21	90.47	89.10	89.53	3662595
2021-02-19	89.44	89.44	88.22	88.43	3537308
2021-02-22	88.14	88.64	87.08	88.35	2981624
2021-02-23	89.39	90.04	88.27	89.04	2640201
2021-02-24	88.94	88.99	87.33	87.34	2886395
2021-02-25	87.25	88.76	86.70	87.12	3422992
2021-02-26	87.34	88.64	85.56	85.59	3877287
2021-03-01	86.00	88.04	86.00	87.04	2827982
2021-03-02	87.06	87.87	86.45	87.24	2427661
2021-03-03	86.89	87.46	85.80	87.27	2724697
2021-03-04	87.30	88.77	86.01	86.46	4197253
2021-03-05	86.75	89.00	86.18	88.53	3786984
2021-03-08	89.00	91.23	88.56	90.22	3741049
2021-03-09	90.22	91.47	89.79	90.95	3228468
2021-03-10	90.95	91.70	90.60	90.79	4227799
2021-03-11	90.67	92.30	90.28	90.69	3565218
2021-03-12	91.01	91.95	90.69	91.40	3462259
2021-03-15	91.88	92.55	91.53	92.33	4261234
2021-03-16	92.19	93.38	91.81	93.02	3140071
2021-03-17	92.96	93.31	91.48	91.85	4138383
2021-03-18	91.82	92.66	91.29	92.33	3471844
2021-03-19	92.47	93.35	91.60	92.72	11280761
2021-03-22	92.72	93.24	92.10	93.12	4108035
2021-03-23	92.99	94.59	92.65	94.02	3852868
2021-03-24	93.53	95.13	93.40	94.39	3024344
2021-03-25	94.97	95.90	94.40	95.53	2622948
2021-03-26	95.33	95.95	94.80	95.83	6036220
2021-03-29	95.79	97.92	95.32	97.58	4941205
2021-03-30	97.59	97.64	95.56	96.24	3275093
2021-03-31	95.91	96.79	95.84	96.53	3480686
2021-04-01	96.43	96.53	95.34	96.28	2876052
2021-04-05	96.35	97.66	96.17	96.93	2839828
2021-04-06	96.76	97.60	96.07	97.57	3634332
2021-04-07	97.70	98.05	97.35	97.82	2549239
2021-04-08	97.93	98.15	97.37	97.62	4922358
2021-04-09	98.00	98.74	97.44	97.54	2028665
2021-04-12	97.14	98.11	97.07	97.64	3784694
2021-04-13	97.12	98.85	96.81	98.50	3661297
2021-04-14	98.29	98.89	98.03	98.79	3604346
2021-04-15	98.84	99.89	98.74	99.75	3271631
2021-04-16	99.85	101.13	99.75	100.67	3820931
2021-04-19	100.68	100.75	99.66	100.20	3491591
2021-04-20	100.25	101.83	100.06	101.41	3171562
2021-04-21	101.37	101.65	100.57	101.09	3741980
2021-04-22	101.21	101.21	100.04	100.08	3866818
2021-04-23	100.09	100.46	99.44	99.85	2849413
2021-04-26	99.94	99.94	99.01	99.20	2750007
2021-04-27	98.96	99.15	98.34	98.61	3441328
2021-04-28	98.89	99.16	98.07	98.57	2514564
2021-04-29	98.68	99.63	98.58	99.55	2171991
2021-04-30	99.86	100.71	99.27	100.69	2575017
2021-05-03	100.82	101.90	100.38	100.71	3572218
2021-05-04	100.71	101.08	100.11	100.78	3096407
2021-05-05	100.50	99.45	98.65	99.36	2799816
2021-05-06	99.76	100.74	99.35	100.54	2051569
2021-05-07	100.39	101.43	100.19	100.86	4544918
2021-05-10	101.28	108.00	101.06	103.74	8173920
2021-05-11	104.18	104.60	102.72	103.63	4487880
2021-05-12	103.56	103.71	101.15	100.26	4477644
2021-05-13	100.40	103.59	100.25	103.00	3318245
2021-05-14	103.31	103.83	102.62	103.06	2409600
2021-05-17	103.17	108.00	102.38	102.45	5582995
2021-05-18	102.20	103.11	101.96	102.49	4857062
2021-05-19	102.20	102.36	100.12	101.16	4371640
2021-05-20	101.31	102.78	101.19	102.27	3110153
2021-05-21	102.53	103.07	101.92	102.86	4136476
2021-05-24	103.09	103.51	102.16	102.31	2726479
2021-05-25	102.12	102.26	100.80	101.31	3015198
2021-05-26	101.30	101.61	100.78	101.11	2607778
2021-05-27	101.31	101.36	99.90	100.01	4251289
2021-05-28	100.37	100.77	99.99	100.22	2271192
2021-06-01	100.54	100.75	99.58	100.08	2816156
2021-06-02	100.41	101.27	99.72	100.68	1889880
2021-06-03	100.24	102.02	100.18	101.67	3401873
2021-06-04	101.97	102.09	101.39	101.48	2771395
2021-06-07	101.55	102.21	101.45	101.86	3335072
2021-06-08	102.14	102.14	100.44	100.59	3147912
2021-06-09	100.62	101.47	100.43	101.39	1584765
2021-06-10	101.38	101.86	101.15	101.71	1783884
2021-06-11	101.53	102.06	101.14	101.93	1908960
2021-06-14	101.93	102.55	101.76	102.53	2003453
2021-06-15	102.60	103.51	102.22	103.22	2738684
2021-06-16	103.72	103.90	101.73	101.81	3865392
2021-06-17	101.82	103.17	101.49	102.42	3998678
2021-06-18	102.07	102.25	99.51	99.61	5190379
2021-06-21	100.09	101.56	99.76	101.31	3566057
2021-06-22	100.84	101.47	100.28	100.40	2562099
2021-06-23	100.15	100.92	99.08	99.23	3997331
2021-06-24	99.23	99.46	98.70	99.07	2448584
2021-06-25	99.36	99.83	98.95	99.72	3236194
2021-06-28	100.00	100.73	99.64	100.01	3192833
2021-06-29	99.76	100.24	97.68	98.12	2669543
2021-06-30	98.17	98.95	97.68	98.72	2493445
2021-07-01	98.96	99.87	98.35	99.55	2406895
2021-07-02	99.74	99.74	99.18	99.51	1779340
2021-07-06	99.59	99.89	98.40	99.83	3258062
2021-07-07	99.95	100.56	99.18	100.37	2044410
2021-07-08	100.03	101.00	99.85	100.56	2386166
2021-07-09	100.95	101.04	99.90	100.66	2676306
2021-07-12	100.22	101.64	99.86	101.53	2509131
2021-07-13	101.46	101.85	100.97	101.53	2774443
2021-07-14	101.50	103.04	100.57	102.70	2692937
2021-07-15	102.54	104.00	102.54	103.94	2869368
2021-07-16	104.10	105.38	103.81	104.76	2759092
2021-07-19	104.41	105.46	102.74	103.89	5548785
2021-07-20	104.08	105.42	103.43	103.74	2411432
2021-07-21	103.92	104.10	103.12	103.16	2078095
2021-07-22	103.17	103.97	102.76	102.92	2948720
2021-07-23	103.06	104.59	103.06	104.47	1896057
2021-07-26	104.60	105.05	103.95	104.58	3170100
2021-07-27	104.37	106.68	104.05	106.36	2036075
2021-07-28	106.26	106.40	104.75	105.65	2144669
2021-07-29	105.91	106.06	104.97	105.68	1477925
2021-07-30	105.68	106.71	104.88	105.11	2567756
2021-08-02	105.39	106.66	105.16	106.19	3392333
2021-08-03	106.41	107.56	105.98	106.61	2398941
2021-08-04	106.29	107.00	105.37	106.73	2261822
2021-08-05	106.75	108.00	106.33	107.93	2843840
2021-08-06	107.42	108.06	106.88	106.96	2617775
2021-08-09	106.70	107.01	105.47	106.15	2435827
2021-08-10	106.50	107.24	106.00	106.90	2022350
2021-08-11	107.28	107.81	106.97	106.16	2510425
2021-08-12	105.79	106.50	105.47	105.69	2227260
2021-08-13	105.98	106.29	105.53	106.00	2010975
2021-08-16	106.33	108.38	106.16	107.81	3286659
2021-08-17	107.79	108.24	106.75	107.71	2151866
2021-08-18	107.77	107.84	106.57	107.05	2834136
2021-08-19	107.06	108.22	106.70	106.88	2464575
2021-08-20	106.23	107.34	105.64	107.21	2569137
2021-08-23	107.06	107.47	105.68	105.83	2712775
2021-08-24	106.03	106.17	104.39	105.15	3730669
2021-08-25	105.13	105.96	104.43	105.38	2357877
2021-08-26	105.40	105.58	104.82	104.85	2495848
2021-08-27	105.08	105.33	104.51	104.67	1724449
2021-08-30	104.50	105.16	104.34	104.79	1947959
2021-08-31	104.84	105.62	104.40	104.66	3069334
2021-09-01	104.90	106.38	104.67	106.12	2499536
2021-09-02	106.20	106.95	106.00	106.65	2792661
2021-09-03	106.39	106.64	105.47	105.68	3043749
2021-09-07	105.52	105.59	103.17	103.20	4472933
2021-09-08	103.27	105.65	102.71	105.33	3616351
2021-09-09	105.09	105.35	104.53	104.62	2317719
2021-09-10	104.65	104.79	103.15	103.20	2391729
2021-09-13	103.98	104.22	102.55	102.73	2801051
2021-09-14	103.00	103.51	101.48	101.61	3421744
2021-09-15	101.25	102.42	100.80	102.03	2795837
2021-09-16	102.49	102.81	101.28	101.41	3219079
2021-09-17	101.00	101.58	99.57	99.67	6699178
2021-09-20	99.29	100.31	98.53	99.64	4907802
2021-09-21	99.92	100.47	98.83	98.92	3274870
2021-09-22	99.25	99.46	98.18	98.54	2732950
2021-09-23	98.61	99.45	98.20	98.40	2419921
2021-09-24	98.25	99.08	97.89	98.46	3010760
2021-09-27	98.45	99.56	97.50	97.63	2772782
2021-09-28	97.45	97.86	96.58	97.05	3126760
2021-09-29	97.05	99.03	96.95	98.34	3299000
2021-09-30	98.52	98.70	97.56	97.59	2963951
2021-10-01	98.20	98.88	97.61	98.46	4598467
2021-10-04	98.66	101.03	98.51	100.76	4645667
2021-10-05	100.88	100.98	99.95	100.17	3411517
2021-10-06	99.93	101.91	99.25	101.85	2794824
2021-10-07	101.92	102.56	100.86	100.96	2020022
2021-10-08	101.00	101.32	100.41	100.53	1745173
2021-10-11	100.18	100.73	99.35	99.71	1659659
2021-10-12	99.85	100.56	99.58	99.82	2426116
2021-10-13	99.84	100.75	99.05	100.70	1799807
2021-10-14	101.11	101.89	100.76	101.65	3045634
2021-10-15	101.75	101.99	100.10	100.35	2593496
2021-10-18	99.85	100.18	99.15	99.86	2057710
2021-10-19	100.35	101.22	100.13	101.13	1759349
2021-10-20	101.25	102.57	101.25	102.23	1892691
2021-10-21	102.39	103.03	102.17	103.00	2057867
2021-10-22	103.21	104.94	102.97	103.78	2430337
2021-10-25	103.69	103.70	102.62	102.84	1681631
2021-10-26	102.79	104.14	102.64	103.29	2298346
2021-10-27	103.65	103.82	102.65	102.76	1519205
2021-10-28	102.42	102.85	101.77	102.49	1973889
2021-10-29	102.24	102.96	101.60	102.01	2301579
2021-11-01	102.13	102.68	101.46	102.31	1606531
2021-11-02	102.63	102.81	101.50	102.45	2701053
2021-11-03	102.25	102.95	101.45	102.54	2061953
2021-11-04	102.39	102.85	99.87	101.02	3054472
2021-11-05	101.19	102.67	101.05	101.68	2127856
2021-11-08	101.88	101.99	100.51	101.42	3686955
2021-11-09	101.79	102.25	101.23	100.98	2876319
2021-11-10	101.28	101.91	100.69	101.62	1876566
2021-11-11	101.36	101.56	99.96	100.25	2002720
2021-11-12	100.25	100.50	99.58	99.88	2504304
2021-11-15	100.24	101.01	99.73	100.60	2362902
2021-11-16	100.53	100.77	98.96	99.08	3758788
2021-11-17	99.00	99.25	98.41	98.99	2368603
2021-11-18	98.58	98.66	97.98	98.37	2810277
2021-11-19	98.45	98.76	97.96	98.42	2986447
2021-11-22	98.50	100.55	98.32	100.25	3913928
2021-11-23	100.49	101.07	99.38	100.74	3174245
2021-11-24	100.99	101.19	99.92	100.18	2236838
2021-11-26	99.18	100.66	99.15	99.28	1805360
2021-11-29	99.92	100.49	99.11	100.22	2128879
2021-11-30	99.65	99.72	96.75	97.01	3873210
2021-12-01	97.44	99.00	96.58	96.62	2826066
2021-12-02	97.10	98.68	96.93	97.65	2956178
2021-12-03	98.10	99.95	97.31	99.88	3106864
2021-12-06	100.52	102.70	100.26	101.21	2972512
2021-12-07	100.88	101.55	100.50	101.17	4402505
2021-12-08	100.99	101.64	100.20	100.85	4819465
2021-12-09	101.04	101.12	99.26	100.28	4020793
2021-12-10	100.81	102.05	100.36	101.51	3039913
2021-12-13	101.50	103.63	101.45	103.04	3932509
2021-12-14	103.05	103.50	102.32	102.77	2825123
2021-12-15	102.81	104.11	102.81	103.82	3378793
2021-12-16	104.00	105.11	103.64	104.54	3066595
2021-12-17	104.45	105.17	102.32	103.04	7150284
2021-12-20	102.52	103.83	101.88	103.67	3678554
2021-12-21	104.00	104.49	102.68	103.02	2054554
2021-12-22	102.91	103.53	102.67	103.16	1588711
2021-12-23	103.28	103.89	102.93	102.97	1435271
2021-12-27	102.97	103.44	102.68	103.29	1269614
2021-12-28	103.46	104.60	103.46	104.57	1197446
2021-12-29	104.76	105.03	104.23	104.76	1176335
2021-12-30	104.80	105.04	104.12	104.79	1690726
2021-12-31	104.72	105.23	104.00	104.90	1945660
2022-01-03	104.91	104.91	103.02	103.49	3272662
2022-01-04	103.36	104.94	103.28	103.41	2558360
2022-01-05	103.50	104.92	103.47	103.64	2446659
2022-01-06	103.51	104.77	103.33	103.47	3944125
2022-01-07	102.81	104.97	102.26	104.50	2990064
2022-01-10	104.65	105.32	104.07	104.56	2683463
2022-01-11	104.58	104.70	102.53	103.23	2937477
2022-01-12	102.68	103.82	102.20	103.62	2216052
2022-01-13	103.54	104.50	103.20	104.15	2591245
2022-01-14	104.44	104.68	103.27	104.04	3425980
2022-01-18	103.33	103.75	101.74	101.87	3082135
2022-01-19	101.88	102.83	101.31	102.17	2460844
2022-01-20	102.05	103.53	101.99	102.31	2427042
2022-01-21	103.02	104.21	102.67	102.98	3453822
2022-01-24	103.62	103.98	100.25	102.58	5654602
2022-01-25	101.71	103.15	101.56	102.32	3336368
2022-01-26	102.18	103.30	101.20	101.95	3111004
2022-01-27	102.51	104.38	102.47	103.25	3384930
2022-01-28	103.19	104.77	102.80	104.73	2874365
2022-01-31	103.87	105.24	103.46	105.06	4306735
2022-02-01	104.55	105.08	102.39	103.45	3036261
2022-02-02	103.35	105.22	103.05	105.00	3391315
2022-02-03	105.22	105.76	104.70	105.43	2238905
2022-02-04	104.56	105.34	103.63	104.25	2217282
2022-02-07	104.14	104.82	103.35	104.34	3046640
2022-02-08	105.27	105.36	104.06	104.41	2298767
2022-02-09	104.75	105.21	104.22	104.71	2259855
2022-02-10	104.19	104.33	99.58	99.79	5918179
2022-02-11	100.10	100.86	99.56	99.75	3953478
2022-02-14	100.55	101.01	98.63	99.95	5284441
2022-02-15	100.13	101.11	98.77	99.30	3149517
2022-02-16	99.36	99.97	98.90	98.53	2956107
2022-02-17	98.47	99.16	97.53	98.73	2401928
2022-02-18	98.36	100.19	98.08	99.81	4505553
2022-02-22	100.00	100.24	98.57	99.45	3304893
2022-02-23	99.66	99.87	97.60	97.67	4055904
2022-02-24	97.43	97.62	95.48	97.04	4207758
2022-02-25	98.04	100.34	97.84	100.22	3326772
2022-02-28	99.21	100.52	98.99	100.41	3069393
2022-03-01	100.41	101.06	98.67	99.83	2448073
2022-03-02	99.94	101.25	99.74	100.79	2334531
2022-03-03	101.25	103.23	101.06	102.64	2607640
2022-03-04	102.46	105.37	102.40	105.26	3276739
2022-03-07	105.40	106.99	104.55	106.70	3610974
2022-03-08	106.76	107.45	105.33	105.47	3549811
2022-03-09	106.19	106.57	105.12	105.33	3293419
2022-03-10	104.62	106.42	104.44	106.19	2038462
2022-03-11	106.10	107.09	105.95	106.14	2229694
2022-03-14	107.05	107.70	105.74	106.30	2562940
2022-03-15	107.34	107.38	106.13	106.69	2113500
2022-03-16	107.02	107.02	104.17	105.97	2636495
2022-03-17	106.00	107.54	105.29	106.50	2675174
2022-03-18	106.30	106.92	104.57	105.05	4859217
2022-03-21	105.32	106.87	105.28	106.16	1987471
2022-03-22	106.77	106.95	104.86	106.19	2574899
2022-03-23	106.68	107.51	105.92	106.83	2617382
2022-03-24	106.57	108.08	106.40	107.47	2196580
2022-03-25	107.80	109.36	107.53	109.13	1704639
2022-03-28	109.00	110.04	108.25	110.04	2470336
2022-03-29	110.13	110.99	109.62	110.97	2461711
2022-03-30	111.00	111.50	110.40	111.48	1979358
2022-03-31	111.38	112.55	111.20	111.66	3280069
2022-04-01	111.70	112.90	110.55	112.82	2302523
2022-04-04	112.10	112.25	110.41	111.79	2266203
2022-04-05	112.00	114.14	111.98	112.52	2489198
2022-04-06	113.11	115.26	112.49	115.15	3413388
2022-04-07	114.99	115.22	113.45	114.86	2785870
2022-04-08	115.39	115.79	114.17	115.35	1678131
2022-04-11	115.46	115.96	113.79	114.23	2574188
2022-04-12	114.03	115.73	113.27	115.42	2509813
2022-04-13	115.51	115.90	114.40	115.11	2092345
2022-04-14	115.19	115.52	114.48	114.85	2719313
2022-04-18	115.28	115.82	113.59	114.24	1962567
2022-04-19	114.37	114.70	113.77	114.47	2018154
2022-04-20	115.49	115.87	115.17	115.43	2152864
2022-04-21	115.15	116.33	114.67	115.28	1865854
2022-04-22	115.17	115.45	114.14	114.28	3185591
2022-04-25	114.82	115.03	112.04	113.77	3743598
2022-04-26	113.81	115.83	113.35	113.50	3937303
2022-04-27	113.56	114.89	112.21	113.09	2483986
2022-04-28	113.57	114.70	112.60	113.80	2734076
2022-04-29	113.42	113.51	109.78	110.16	5423994
2022-05-02	110.67	111.09	107.47	108.70	3831717
2022-05-03	109.35	110.40	108.19	108.36	2428505
2022-05-04	108.20	110.78	107.93	110.51	2561427
2022-05-05	110.02	110.97	109.08	110.05	2200121
2022-05-06	109.79	111.97	109.33	111.32	2723528
2022-05-09	109.64	112.12	108.50	110.80	3663254
2022-05-10	110.59	112.20	108.04	108.91	3372198
2022-05-11	109.12	111.66	108.84	108.93	3082751
2022-05-12	108.79	109.31	107.40	108.85	3429164
2022-05-13	109.39	109.67	107.71	109.30	3251338
2022-05-16	109.65	110.88	109.43	110.03	2407978
2022-05-17	109.43	110.00	107.13	109.35	4076154
2022-05-18	109.82	110.56	108.58	108.90	4006168
2022-05-19	108.67	109.45	107.23	108.95	3687602
2022-05-20	108.84	110.01	108.19	109.83	3375119
2022-05-23	110.65	111.90	109.81	110.81	2577411
2022-05-24	111.31	113.33	110.72	112.98	3009196
2022-05-25	113.20	113.42	111.70	112.39	2771923
2022-05-26	113.07	113.79	112.60	113.23	2717639
2022-05-27	112.89	114.50	112.58	114.40	2628918
2022-05-31	113.17	113.54	112.10	112.52	5037659
2022-06-01	112.55	112.73	110.96	111.67	2552064
2022-06-02	112.10	112.36	109.92	111.79	2712869
2022-06-03	111.48	112.10	110.97	111.16	1547943
2022-06-06	111.51	112.08	110.93	111.11	1483238
2022-06-07	110.95	112.41	110.26	112.34	2113301
2022-06-08	111.96	112.07	110.27	110.49	1810722
2022-06-09	110.43	111.03	107.59	107.73	2379935
2022-06-10	106.91	108.69	105.95	107.77	3342722
2022-06-13	106.78	107.00	102.93	103.43	2752167
2022-06-14	103.71	104.24	99.66	100.94	3899713
2022-06-15	102.01	102.12	99.06	100.18	4039500
2022-06-16	99.03	99.83	97.86	99.54	4134131
2022-06-17	99.24	99.96	96.87	97.82	5533017
2022-06-21	97.94	99.50	97.62	99.21	2877776
2022-06-22	98.92	101.00	98.69	100.16	2911304
2022-06-23	100.67	103.65	100.55	103.41	3724400
2022-06-24	103.67	104.80	103.30	104.53	2953846
2022-06-27	104.03	105.37	103.73	105.20	1724965
2022-06-28	105.76	106.83	105.36	105.70	2215713
2022-06-29	105.73	106.32	105.31	106.01	1767267
2022-06-30	105.27	107.94	105.04	107.21	3568852
2022-07-01	107.75	109.79	107.21	109.62	2874254
2022-07-05	109.70	109.70	104.54	106.34	2951963
2022-07-06	106.67	108.43	106.08	107.58	1920788
2022-07-07	107.82	108.22	106.54	106.83	1913733
2022-07-08	106.88	107.07	105.74	105.91	1697649
2022-07-11	106.04	107.99	105.86	107.96	2435712
2022-07-12	107.58	108.98	107.13	107.67	2102718
2022-07-13	106.93	108.20	106.72	107.24	2417156
2022-07-14	105.27	107.22	105.19	106.95	2274931
2022-07-15	107.44	107.64	106.18	107.43	2244175
2022-07-18	106.90	107.12	105.40	105.43	2228178
2022-07-19	106.05	106.47	105.44	105.54	2097272
2022-07-20	105.66	105.84	102.84	102.99	2981032
2022-07-21	102.91	103.74	102.17	103.54	3085414
2022-07-22	104.24	105.00	103.94	104.98	1501163
2022-07-25	104.63	106.02	104.40	105.98	1432461
2022-07-26	105.78	107.32	105.51	107.02	1788969
2022-07-27	106.66	106.86	105.87	106.52	2003710
2022-07-28	107.43	109.27	106.64	108.95	2326395
2022-07-29	108.59	110.42	108.56	109.93	2522534
2022-08-01	109.87	110.55	108.96	109.85	2386891
2022-08-02	110.29	111.34	109.43	109.62	2182581
2022-08-03	109.42	111.15	107.46	110.82	2784949
2022-08-04	111.80	111.98	109.50	109.73	2963551
2022-08-05	109.15	109.49	107.31	109.16	3033559
2022-08-08	109.87	110.61	108.77	109.04	3130424
2022-08-09	109.39	110.16	109.15	109.81	2366374
2022-08-10	110.30	110.50	109.52	109.06	2907448
2022-08-11	109.15	109.88	108.34	108.51	2640877
2022-08-12	109.13	110.33	108.95	110.25	3302674
2022-08-15	110.36	111.09	109.63	110.98	2163177
2022-08-16	110.98	112.48	110.80	112.11	2504393
2022-08-17	111.91	112.90	111.84	112.03	1894515
2022-08-18	112.10	113.07	112.10	112.58	1744310
2022-08-19	112.78	113.67	112.32	113.24	2091831
2022-08-22	112.98	113.28	111.83	112.05	2282470
2022-08-23	112.15	112.15	110.80	111.03	1489738
2022-08-24	111.20	111.36	110.33	110.93	1796439
2022-08-25	111.04	111.12	109.61	110.70	2612231
2022-08-26	110.84	110.89	108.61	108.73	3366951
2022-08-29	108.41	109.92	107.60	109.20	1773324
2022-08-30	108.96	109.25	107.26	107.68	1919777
2022-08-31	107.68	108.56	106.75	106.91	2890964
2022-09-01	107.04	108.55	106.74	108.19	1612322
2022-09-02	108.27	109.27	106.68	107.00	1496199
2022-09-06	107.23	108.36	106.42	106.76	2037635
2022-09-07	107.47	110.34	107.46	110.25	3324443
2022-09-08	109.88	110.73	108.71	109.20	2390829
2022-09-09	109.58	110.38	108.91	109.88	1456180
2022-09-12	109.96	111.26	109.90	110.88	1653765
2022-09-13	110.15	110.52	107.58	108.19	2388032
2022-09-14	108.32	109.94	108.32	109.27	2309761
2022-09-15	108.54	108.68	106.10	106.28	3103029
2022-09-16	106.93	107.59	105.90	106.11	4565380
2022-09-19	105.83	106.85	105.33	106.81	1783530
2022-09-20	106.02	106.25	104.57	105.64	1622551
2022-09-21	106.04	106.87	104.27	104.29	1495779
2022-09-22	104.10	105.59	103.59	104.68	2324888
2022-09-23	103.95	104.27	102.52	103.71	2297696
2022-09-26	103.50	103.61	99.92	100.84	2812807
2022-09-27	101.09	101.53	97.96	98.32	4028043
2022-09-28	99.45	100.20	98.16	99.61	2338277
2022-09-29	99.36	99.40	94.95	95.10	3104487
2022-09-30	95.75	96.10	92.80	93.02	5163795
2022-10-03	94.46	96.01	93.45	95.33	3786800
2022-10-04	96.00	97.33	95.27	97.12	3105659
2022-10-05	95.90	96.13	93.45	94.02	3865548
2022-10-06	93.66	93.75	90.65	90.77	4230789
2022-10-07	90.74	91.00	88.59	89.07	3162787
2022-10-10	89.11	90.14	89.02	89.15	2982505
2022-10-11	88.80	90.50	88.66	89.53	4892538
2022-10-12	89.00	89.29	85.91	85.97	4242983
2022-10-13	85.00	88.52	83.76	87.99	7258692
2022-10-14	88.89	89.46	86.40	86.82	4711084
2022-10-17	88.00	89.96	87.87	89.10	3704426
2022-10-18	90.28	91.10	89.82	90.81	3009912
2022-10-19	89.62	90.37	88.82	89.29	2611741
2022-10-20	89.00	89.17	86.72	87.23	4057802
2022-10-21	87.41	89.10	86.92	88.46	2788966
2022-10-24	89.06	89.82	88.04	88.69	2318660
2022-10-25	88.71	90.62	88.70	90.24	2781037
2022-10-26	90.75	91.43	89.99	90.81	2938393
2022-10-27	91.64	92.31	90.90	91.04	3367462
2022-10-28	91.26	94.22	91.26	94.00	3139328
2022-10-31	93.71	94.24	92.58	93.18	3237600
2022-11-01	93.57	94.16	92.73	93.74	2889109
2022-11-02	93.47	95.39	92.74	92.88	3061406
2022-11-03	91.99	93.81	91.58	93.22	3132311
2022-11-04	94.65	94.79	91.44	93.61	4813473
2022-11-07	93.50	93.56	90.36	92.23	4501319
2022-11-08	92.53	94.02	92.34	93.20	2876714
2022-11-09	93.63	94.40	93.14	93.45	2742591
2022-11-10	95.86	97.36	94.26	97.10	3601875
2022-11-11	97.21	97.25	94.45	95.17	3286547
2022-11-14	95.65	96.44	95.27	95.45	4782332
2022-11-15	96.60	97.47	95.83	97.13	4625676
2022-11-16	97.37	99.08	97.37	96.94	3645271
2022-11-17	96.31	96.74	94.93	95.52	2755842
2022-11-18	96.46	97.23	96.00	96.79	3680594
2022-11-21	96.55	97.55	96.18	97.04	3314569
2022-11-22	97.49	98.69	97.28	97.68	2333970
2022-11-23	97.47	98.68	97.45	98.54	2726141
2022-11-25	99.00	99.99	98.90	99.62	1275680
2022-11-28	99.20	99.66	98.22	98.61	2283854
2022-11-29	98.03	98.23	97.24	97.94	2127469
2022-11-30	97.58	100.42	97.26	99.93	6052214
2022-12-01	100.84	101.90	99.88	100.31	3329848
2022-12-02	99.39	99.75	98.50	99.52	2097709
2022-12-05	98.74	99.56	98.52	99.13	2212531
2022-12-06	99.23	100.70	99.05	100.51	2828821
2022-12-07	100.35	101.26	99.33	99.58	2635589
2022-12-08	99.61	100.65	99.32	100.45	2065870
2022-12-09	100.08	100.92	100.01	100.35	1998212
2022-12-12	101.43	102.43	100.30	102.32	2734908
2022-12-13	103.35	104.34	102.42	103.10	5581500
2022-12-14	103.24	105.52	102.63	103.30	4468703
2022-12-15	103.06	103.32	101.94	102.51	3631416
2022-12-16	102.08	102.12	99.19	100.34	10623575
2022-12-19	100.13	101.33	99.71	100.23	3628976
2022-12-20	100.08	100.92	99.20	100.21	2394325
2022-12-21	100.70	102.09	100.65	101.92	2269538
2022-12-22	101.70	101.98	100.21	101.95	2312330
2022-12-23	101.82	103.15	101.06	102.99	1803446
2022-12-27	103.09	103.98	102.55	103.67	1698631
2022-12-28	104.00	104.48	102.67	102.90	1687611
2022-12-29	103.30	104.42	103.30	103.84	1444606
2022-12-30	103.88	104.00	101.99	102.99	2055613
2023-01-03	103.20	103.80	102.19	103.70	2688892
2023-01-04	104.27	105.38	103.85	104.81	2819879
2023-01-05	103.85	104.36	102.42	103.26	1920588
2023-01-06	104.20	105.79	104.00	105.18	2157270
2023-01-09	105.03	106.43	104.76	105.19	2358369
2023-01-10	104.88	105.47	104.47	105.43	2244531
2023-01-11	105.43	106.10	105.18	105.66	2358823
2023-01-12	105.79	106.13	104.82	105.08	2350121
2023-01-13	104.50	105.45	104.26	104.98	2722916
2023-01-17	105.18	105.43	104.10	104.22	3552771
2023-01-18	104.41	104.58	102.01	102.25	3152599
2023-01-19	102.25	102.92	101.56	101.97	3025854
2023-01-20	101.87	102.11	100.05	101.82	3968390
2023-01-23	101.53	102.35	100.75	100.99	3326698
2023-01-24	101.33	101.49	99.16	101.37	3048175
2023-01-25	100.29	101.45	99.98	101.42	2066625
2023-01-26	100.90	101.71	100.75	101.34	2093644
2023-01-27	101.21	101.98	100.58	101.58	2277104
2023-01-30	101.23	102.16	101.17	101.64	2470901
2023-01-31	102.00	102.56	101.05	102.45	3722650
2023-02-01	101.75	103.22	101.24	102.54	3054326
2023-02-02	102.61	103.83	102.00	102.04	3796708
2023-02-03	101.50	101.80	98.46	100.58	4331150
2023-02-06	100.15	101.91	100.04	101.81	3050371
2023-02-07	101.08	101.15	99.55	100.82	2672586
2023-02-08	100.20	100.29	98.83	99.18	3328630
2023-02-09	99.28	100.38	97.00	97.55	4403028
2023-02-10	97.36	99.21	96.77	99.11	2633400
2023-02-13	98.89	100.40	98.89	100.04	1931442
2023-02-14	99.99	100.44	99.07	99.47	2190840
2023-02-15	99.00	99.44	98.55	98.26	3276783
2023-02-16	97.50	98.75	96.45	98.29	2150037
2023-02-17	98.56	99.99	97.88	99.49	3041332
2023-02-21	98.99	99.33	97.60	97.68	3262647
2023-02-22	97.46	98.52	97.17	97.47	2070533
2023-02-23	97.87	98.10	96.40	96.84	1889396
2023-02-24	95.83	97.04	95.49	96.92	2320801
2023-02-27	97.02	97.91	95.69	95.81	2416290
2023-02-28	95.49	96.05	94.18	94.26	3155498
2023-03-01	94.02	94.04	91.78	91.91	3373227
2023-03-02	91.77	93.97	91.72	93.77	2589023
2023-03-03	93.96	95.45	93.26	95.39	4061779
2023-03-06	95.49	96.04	95.33	95.98	2709113
2023-03-07	96.12	96.17	92.98	93.52	2816953
2023-03-08	93.65	94.83	93.51	94.67	2450157
2023-03-09	95.01	96.07	93.74	94.22	2751163
2023-03-10	94.42	94.62	92.35	92.83	2629170
2023-03-13	92.72	96.53	92.72	94.17	4542878
2023-03-14	94.84	96.13	94.09	95.09	3778356
2023-03-15	95.00	97.49	94.67	96.83	3856838
2023-03-16	96.77	98.65	96.51	97.20	4859365
2023-03-17	96.50	97.13	95.71	96.39	5914272
2023-03-20	96.86	97.60	96.66	97.31	3159956
2023-03-21	97.07	97.15	93.56	94.77	4087435
2023-03-22	94.45	94.96	92.91	92.95	3089725
2023-03-23	93.00	93.63	91.37	91.55	2764382
2023-03-24	91.66	94.41	91.65	94.37	3608915
2023-03-27	94.74	95.37	94.32	94.69	2718198
2023-03-28	94.58	95.82	94.34	94.75	3004039
2023-03-29	95.00	96.39	94.99	96.27	2348531
2023-03-30	96.45	97.11	95.70	96.16	2500340
2023-03-31	96.40	96.99	95.92	96.47	3205281
2023-04-03	95.11	96.69	94.49	95.09	6259116
2023-04-04	94.96	96.29	94.71	96.23	5001334
2023-04-05	97.00	99.29	96.77	98.84	4461133
2023-04-06	99.50	99.78	98.40	99.74	2879740
2023-04-10	99.27	99.41	98.06	99.13	2628548
2023-04-11	99.18	99.60	98.65	99.35	1804541
2023-04-12	99.76	100.03	98.97	99.41	1941653
2023-04-13	98.57	99.32	97.09	99.14	3211327
2023-04-14	98.13	98.31	97.33	97.64	3217918
2023-04-17	98.18	98.74	97.47	98.41	2214324
2023-04-18	98.15	98.47	97.23	97.41	1974268
2023-04-19	97.91	98.55	97.53	98.40	2125508
2023-04-20	98.76	98.83	97.75	98.22	1989373
2023-04-21	98.80	99.15	97.68	98.36	2186581
2023-04-24	98.60	99.28	97.56	98.90	2153160
2023-04-25	99.01	100.39	98.95	99.74	2770832
2023-04-26	99.00	99.67	98.12	98.35	2677735
2023-04-27	98.41	99.50	98.32	99.47	2285289
2023-04-28	99.28	99.84	98.18	98.88	1995070
2023-05-01	98.85	100.13	98.59	99.09	3231857
2023-05-02	99.00	99.21	97.23	97.60	2576150
2023-05-03	98.09	98.73	97.23	97.33	3174046
2023-05-04	97.58	98.49	97.11	98.11	3067188
2023-05-05	98.14	99.42	97.74	99.36	2588966
2023-05-08	99.10	99.81	98.25	98.90	3099772
2023-05-09	97.72	98.37	97.17	98.05	4174812
2023-05-10	98.82	99.50	98.13	98.14	3008242
2023-05-11	98.00	98.34	96.92	97.33	1824294
2023-05-12	97.79	98.37	97.01	97.45	2215986
2023-05-15	97.65	97.85	96.08	96.33	2020484
2023-05-16	96.49	96.59	94.00	94.01	2209290
2023-05-17	94.20	94.51	92.60	93.02	2967406
2023-05-18	92.41	93.02	91.99	92.81	2776030
2023-05-19	93.26	93.73	92.51	92.51	2388455
2023-05-22	92.90	93.21	91.80	91.97	2725347
2023-05-23	91.55	92.38	90.60	90.75	3694302
2023-05-24	90.99	91.38	90.03	90.16	2820287
2023-05-25	90.00	90.01	88.23	88.89	3621813
2023-05-26	88.71	88.82	87.52	88.70	3065468
2023-05-30	88.80	89.46	87.89	88.01	3002592
2023-05-31	88.30	89.75	87.91	89.29	4150061
2023-06-01	89.70	89.71	87.66	88.12	3659425
2023-06-02	88.00	89.90	87.20	89.68	3835556
2023-06-05	90.00	91.03	89.71	89.68	2513202
2023-06-06	90.75	90.92	89.72	89.75	1970839
2023-06-07	89.84	91.76	89.21	91.57	2531991
2023-06-08	91.30	92.02	90.64	92.00	3156947
2023-06-09	92.00	92.16	91.33	91.52	2647603
2023-06-12	91.74	91.74	90.86	91.39	3131931
2023-06-13	90.25	91.02	89.90	90.76	3630644
2023-06-14	91.62	92.69	90.74	90.85	3433056
2023-06-15	91.35	91.94	90.87	91.69	3038502
2023-06-16	92.18	92.97	91.65	92.18	8693779
2023-06-20	92.02	92.24	90.91	90.95	2852345
2023-06-21	90.69	91.86	89.94	91.65	2435313
2023-06-22	92.16	92.26	90.39	90.90	2554957
2023-06-23	91.20	91.55	89.54	89.72	3800207
2023-06-26	90.06	91.06	89.35	90.84	2209084
2023-06-27	90.93	91.12	90.47	90.52	2283209
2023-06-28	90.44	90.49	88.90	89.10	2410548
2023-06-29	88.36	89.28	88.10	88.88	2538269
2023-06-30	89.01	89.88	88.65	89.74	2736244
2023-07-03	89.73	90.79	89.48	90.72	1180996
2023-07-05	90.05	92.45	90.00	91.61	3074217
2023-07-06	91.08	91.23	90.25	90.56	2101473
2023-07-07	90.02	90.57	89.70	89.77	2208538
2023-07-10	89.54	89.84	88.57	89.22	2312428
2023-07-11	89.93	90.95	89.49	90.88	3051620
2023-07-12	91.10	92.53	90.96	92.36	2566295
2023-07-13	92.35	93.31	91.82	93.31	2912240
2023-07-14	93.09	93.46	92.63	93.01	2833165
2023-07-17	92.76	92.88	91.75	91.78	1923380
2023-07-18	91.81	92.79	90.17	90.91	2279921
2023-07-19	91.22	92.62	91.19	91.65	1970629
2023-07-20	92.00	93.34	91.38	93.20	2428757
2023-07-21	93.54	94.99	93.17	94.78	2694301
2023-07-24	95.00	95.29	94.11	94.77	2248708
2023-07-25	94.56	95.47	94.11	95.29	2648521
2023-07-26	95.06	96.41	94.88	95.56	2196691
2023-07-27	95.14	95.74	94.01	94.44	2841800
2023-07-28	95.05	95.33	93.07	93.34	2567058
2023-07-31	93.74	94.17	92.95	93.62	2903056
2023-08-01	93.58	93.82	92.13	92.15	2422095
2023-08-02	92.00	93.12	91.87	92.53	2295185
2023-08-03	92.29	92.48	90.20	90.37	2881066
2023-08-04	90.73	91.56	88.92	89.46	3043727
2023-08-07	89.58	90.10	89.52	89.66	3604516
2023-08-08	90.28	92.20	89.24	92.13	5240940
2023-08-09	91.87	93.24	91.75	92.82	3219253
2023-08-10	93.34	93.99	92.69	92.91	3635555
2023-08-11	93.00	93.99	92.94	93.82	2428734
2023-08-14	93.88	93.88	92.47	92.79	2340462
2023-08-15	92.06	92.32	91.35	91.44	2669784
2023-08-16	91.69	92.33	91.32	90.68	2382189
2023-08-17	90.84	92.19	90.54	90.70	2578577
2023-08-18	90.51	91.45	90.42	91.20	2766433
2023-08-21	90.80	91.10	89.13	89.63	3910676
2023-08-22	89.63	89.87	89.06	89.59	2366203
2023-08-23	90.35	90.41	89.13	90.34	2231719
2023-08-24	90.14	91.36	89.86	89.99	2376089
2023-08-25	90.20	91.34	89.99	90.58	2374616
2023-08-28	90.59	91.17	90.00	90.02	2128760
2023-08-29	90.00	90.96	89.95	90.29	2279827
2023-08-30	90.01	90.83	89.47	89.95	2251059
2023-08-31	90.26	90.43	88.72	88.80	3139829
2023-09-01	89.25	89.63	87.50	87.93	3777769
2023-09-05	87.78	87.99	86.04	86.65	3155535
2023-09-06	86.91	87.61	86.16	87.49	3249684
2023-09-07	88.20	90.22	88.08	89.40	4765371
2023-09-08	89.57	91.17	89.28	91.02	3302714
2023-09-11	90.85	92.47	90.73	91.78	3992859
2023-09-12	91.91	92.67	90.90	92.12	3689360
2023-09-13	92.43	94.36	92.32	93.88	4383258
2023-09-14	94.65	95.71	94.36	95.45	4594429
2023-09-15	95.34	96.08	94.93	95.18	9702852
2023-09-18	95.25	95.46	94.16	94.96	3701804
2023-09-19	94.96	95.23	93.79	93.84	3291021
2023-09-20	94.28	95.41	93.76	94.37	2855999
2023-09-21	94.25	94.73	93.20	93.41	3129387
2023-09-22	93.01	93.84	92.70	93.33	1973030
2023-09-25	92.83	93.39	92.31	93.31	2376580
2023-09-26	93.00	93.06	90.75	91.12	3000641
2023-09-27	91.10	91.41	89.26	90.09	3714698
2023-09-28	90.61	90.61	88.47	88.68	4489675
2023-09-29	89.64	89.96	87.63	88.26	3900575
2023-10-02	87.74	87.99	84.14	85.44	6498383
2023-10-03	85.00	86.06	83.38	85.76	5606478
2023-10-04	85.76	86.41	84.87	86.12	3322910
2023-10-05	85.88	86.02	84.73	85.48	3716476
2023-10-06	84.33	87.04	83.06	86.92	3511990
2023-10-09	86.67	88.25	86.38	88.23	3008704
2023-10-10	88.25	89.01	87.86	88.94	2619522
2023-10-11	89.40	90.12	88.65	89.87	2658873
2023-10-12	89.53	90.03	87.19	88.03	3172508
2023-10-13	88.94	89.54	88.05	88.68	3277003
2023-10-16	89.00	89.86	88.42	89.46	2993524
2023-10-17	88.77	89.76	88.48	88.96	2911560
2023-10-18	88.97	89.42	87.63	88.19	2790110
2023-10-19	87.92	88.85	87.27	87.78	3134349
2023-10-20	87.51	88.86	87.01	87.03	3468582
2023-10-23	86.20	87.62	85.79	86.33	3172110
2023-10-24	87.11	88.26	86.83	87.76	3213165
2023-10-25	87.64	88.44	87.17	88.15	2652833
2023-10-26	88.45	89.75	88.22	89.20	3033546
2023-10-27	88.86	89.12	87.09	87.53	2764436
2023-10-30	87.84	88.67	87.06	87.90	2426908
2023-10-31	88.35	88.93	87.91	88.89	3094565
2023-11-01	89.20	89.99	88.32	89.54	3944539
2023-11-02	89.50	90.60	88.99	89.89	4553051
2023-11-03	91.16	91.97	90.23	90.28	4022855
2023-11-06	90.18	90.58	89.47	89.72	3370772
2023-11-07	90.00	90.01	89.12	89.28	3054464
2023-11-08	88.78	88.97	87.16	88.36	3623858
2023-11-09	88.53	89.37	87.91	87.96	3441800
2023-11-10	88.47	88.68	87.73	88.27	2491099
2023-11-13	88.19	88.39	86.61	87.02	3396633
2023-11-14	88.63	89.90	88.50	89.85	5739227
2023-11-15	89.77	90.92	89.18	88.59	3175645
2023-11-16	89.35	90.58	89.35	90.18	3872271
2023-11-17	90.64	90.68	89.68	90.01	3340656
2023-11-20	89.52	90.04	88.27	89.30	3637493
2023-11-21	89.53	89.93	88.73	89.88	2483933
2023-11-22	90.00	90.44	89.52	90.36	2553301
2023-11-24	90.24	90.79	89.92	90.74	1472374
2023-11-27	90.86	91.13	90.17	90.93	2439422
2023-11-28	90.96	91.93	90.72	91.13	2774331
2023-11-29	91.22	91.69	90.36	90.71	2986958
2023-11-30	91.66	92.40	91.12	92.28	4959398
2023-12-01	92.20	92.65	91.55	92.64	4016542
2023-12-04	92.02	93.23	92.02	92.73	2796541
2023-12-05	92.86	92.97	91.90	92.47	2601202
2023-12-06	92.85	93.96	92.65	93.94	3260503
2023-12-07	93.90	94.89	93.33	94.46	3813022
2023-12-08	94.45	94.74	93.80	94.39	3271726
2023-12-11	94.04	95.40	93.59	95.36	4989081
2023-12-12	95.49	95.50	94.12	95.33	3942732
2023-12-13	95.50	98.14	94.85	98.08	3970186
2023-12-14	98.76	99.48	97.99	98.31	6870784
2023-12-15	97.99	98.15	95.62	96.63	8742774
2023-12-18	97.20	98.33	96.75	97.17	4277125
2023-12-19	97.51	97.54	96.46	96.81	2711939
2023-12-20	96.64	97.27	95.55	95.68	3428493
2023-12-21	95.94	96.50	95.22	96.36	3072565
2023-12-22	96.84	97.64	96.32	96.86	1927521
2023-12-26	96.62	97.51	96.43	96.73	2228525
2023-12-27	96.40	96.78	96.02	96.30	1987644
2023-12-28	96.06	97.06	96.00	96.92	1912800
2023-12-29	96.64	97.27	96.35	97.04	2295313
2024-01-02	96.52	98.28	96.13	97.81	3352256
2024-01-03	97.93	98.89	97.50	98.78	3687569
2024-01-04	99.00	99.35	98.36	98.49	2423704
2024-01-05	98.49	98.75	97.57	98.54	2192115
2024-01-08	98.38	99.44	98.06	99.39	2453464
2024-01-09	98.75	99.39	98.52	99.09	2024944
2024-01-10	99.50	99.92	99.10	99.28	3076655
2024-01-11	99.01	99.01	96.84	97.15	3063460
2024-01-12	97.72	98.78	97.30	98.46	2791893
2024-01-16	97.86	98.95	97.56	98.03	3527087
2024-01-17	97.64	98.69	95.97	96.83	3272855
2024-01-18	96.57	96.58	95.36	95.86	2453682
2024-01-19	96.30	96.30	95.20	95.56	2965063
2024-01-22	95.60	96.29	94.70	95.06	2465568
2024-01-23	95.01	95.94	95.01	95.61	2903045
2024-01-24	96.04	96.14	94.15	94.54	3869953
2024-01-25	95.55	95.78	94.44	95.73	2461026
2024-01-26	95.63	96.30	95.24	95.87	3554173
2024-01-29	96.03	96.18	95.31	95.77	3149014
2024-01-30	95.69	96.12	94.77	95.53	3201247
2024-01-31	96.10	96.99	95.30	95.83	3678690
2024-02-01	95.35	97.85	94.75	97.79	2745923
2024-02-02	96.85	97.10	95.51	96.22	2519449
2024-02-05	95.50	96.08	94.76	95.25	3142735
2024-02-06	95.09	95.41	94.75	95.06	2172268
2024-02-07	95.47	95.61	94.78	95.50	2471009
2024-02-08	94.74	95.20	91.47	92.65	5581108
2024-02-09	92.26	92.73	91.63	91.69	4642789
2024-02-12	91.56	92.85	91.17	92.65	3926121
2024-02-13	92.61	92.93	90.30	91.61	3428199
2024-02-14	91.30	91.99	90.93	90.32	3062435
2024-02-15	90.73	92.41	90.53	92.36	2952010
2024-02-16	92.07	92.34	91.10	91.88	4120822
2024-02-20	92.00	92.78	91.51	91.94	2590763
2024-02-21	92.20	93.28	92.02	92.99	2781750
2024-02-22	92.29	92.59	91.30	92.13	4131503
2024-02-23	92.40	93.33	91.92	92.73	2494544
2024-02-26	92.47	92.57	90.52	90.65	3797730
2024-02-27	90.64	91.33	90.46	90.85	2962382
2024-02-28	90.75	91.25	90.43	90.74	3255588
2024-02-29	91.06	92.08	90.76	91.83	5245731
2024-03-01	91.75	91.88	90.09	90.86	3367634
2024-03-04	90.22	92.56	90.22	92.42	3724616
2024-03-05	92.78	94.27	92.33	92.69	3679258
2024-03-06	93.47	94.32	92.97	94.07	4229904
2024-03-07	94.91	95.13	94.23	94.48	2610595
2024-03-08	94.48	95.12	93.80	94.94	2266655
2024-03-11	94.82	95.89	94.50	95.84	1967110
2024-03-12	95.39	96.25	94.69	95.01	2878149
2024-03-13	95.50	96.30	95.41	95.50	3519187
2024-03-14	95.40	95.82	94.34	95.05	3541005
2024-03-15	94.36	95.66	94.36	94.71	6196962
2024-03-18	94.85	95.24	94.11	94.94	2736736
2024-03-19	95.26	95.59	94.55	95.14	2492617
2024-03-20	95.00	95.72	94.58	95.41	2682272
2024-03-21	95.49	96.05	94.93	94.96	2744971
2024-03-22	95.55	95.73	94.56	94.61	2308623
2024-03-25	94.88	95.16	94.39	94.84	2015963
2024-03-26	94.80	95.07	93.57	93.67	2823082
2024-03-27	94.10	96.13	94.03	96.09	3166169
2024-03-28	96.14	96.85	95.77	96.71	2637612
2024-04-01	96.50	96.59	95.38	96.07	1859657
2024-04-02	96.14	97.36	95.46	96.54	2305630
2024-04-03	96.50	96.61	95.84	95.97	2278093
2024-04-04	96.74	96.87	95.20	96.12	2694691
2024-04-05	95.72	96.20	95.16	95.91	2525332
2024-04-08	95.63	96.55	95.54	96.31	2348712
2024-04-09	96.70	97.49	96.11	97.32	2460455
2024-04-10	95.71	96.08	94.51	95.41	2475509
2024-04-11	96.22	96.23	94.51	95.29	2116174
2024-04-12	95.64	95.92	94.62	94.90	2279785
2024-04-15	95.45	95.63	93.68	94.13	2623151
2024-04-16	94.00	94.00	92.75	92.87	2655575
2024-04-17	93.57	94.76	93.20	94.50	1768088
2024-04-18	94.91	96.03	94.21	95.93	2639328
2024-04-19	96.10	98.41	95.98	98.24	4212878
2024-04-22	98.13	98.50	97.70	98.12	2933073
2024-04-23	98.11	99.05	97.90	98.20	2148843
2024-04-24	97.51	99.19	96.68	98.96	2652668
2024-04-25	98.84	99.61	98.01	99.03	2540756
2024-04-26	99.00	99.22	97.62	97.71	1994792
2024-04-29	98.25	99.08	98.21	98.73	2125094
2024-04-30	98.29	98.94	97.65	98.26	2565865
2024-05-01	97.95	100.56	97.49	99.78	4862019
2024-05-02	100.00	100.08	98.58	99.31	2808054
2024-05-03	99.85	100.34	99.10	100.26	4338461
2024-05-06	100.49	100.74	99.85	100.42	3081700
2024-05-07	101.00	102.36	100.30	102.26	5230079
2024-05-08	102.43	102.64	101.67	102.38	3497934
2024-05-09	102.25	103.05	102.00	103.02	2996222
2024-05-10	103.49	103.64	102.60	102.67	2778688
2024-05-13	102.70	103.83	102.61	102.89	2185261
2024-05-14	103.16	103.26	102.23	102.31	2168178
2024-05-15	103.30	103.66	102.86	102.33	2636053
2024-05-16	102.30	103.25	102.30	102.84	4143362
2024-05-17	103.14	103.93	102.44	103.89	3694076
2024-05-20	103.93	103.93	103.33	103.66	2089005
2024-05-21	103.79	104.60	103.25	104.38	2753641
2024-05-22	103.90	104.38	103.14	103.44	3124944
2024-05-23	103.00	103.15	101.61	101.79	2529900
2024-05-24	102.02	102.50	101.67	102.17	1864573
2024-05-28	101.90	102.67	101.10	101.18	2472533
2024-05-29	100.53	100.86	100.03	100.42	2527921
2024-05-30	100.78	101.36	100.02	101.30	2423988
2024-05-31	101.62	103.64	101.45	103.57	4000781
2024-06-03	103.09	103.82	102.82	103.41	3429750
2024-06-04	103.25	104.87	103.05	104.60	4822705
2024-06-05	104.40	104.60	103.03	103.20	2228298
2024-06-06	103.04	103.82	102.52	102.86	1945296
2024-06-07	102.00	103.78	101.73	102.62	1886828
2024-06-10	102.50	102.98	101.92	102.52	1915559
2024-06-11	102.01	102.67	101.29	102.36	2434466
2024-06-12	103.00	103.26	100.93	101.32	2397272
2024-06-13	101.29	101.80	100.45	101.26	1811224
2024-06-14	100.89	102.39	100.67	102.36	2668062
2024-06-17	101.95	102.10	100.69	100.80	2953111
2024-06-18	100.73	101.14	99.70	100.03	2469400
2024-06-20	100.25	100.73	99.40	100.10	3084988
2024-06-21	100.29	101.05	99.55	99.84	4986006
2024-06-24	99.99	101.84	99.78	101.51	2026388
2024-06-25	101.24	101.46	99.96	100.20	2145406
2024-06-26	99.85	100.21	99.30	99.95	1958946
2024-06-27	100.00	100.89	99.75	100.59	2358016
2024-06-28	100.59	100.76	99.65	100.23	3898744
2024-07-01	100.73	101.26	99.29	99.35	2097633
2024-07-02	99.63	100.01	99.21	99.81	1856087
2024-07-03	99.72	101.07	99.54	99.84	1072695
2024-07-05	100.00	100.97	99.55	100.56	1929944
2024-07-08	100.44	101.39	100.03	100.64	2535169
2024-07-09	100.59	101.40	100.30	100.94	3200563
2024-07-10	101.25	102.90	100.90	102.83	3128571
2024-07-11	103.06	104.89	102.66	104.46	3331254
2024-07-12	104.68	105.90	104.27	105.39	2715453
2024-07-15	104.69	105.39	104.02	105.32	2863449
2024-07-16	106.31	107.26	105.85	106.53	3056995
2024-07-17	107.07	108.44	105.65	107.52	3374837
2024-07-18	107.01	108.59	106.72	106.91	2638710
2024-07-19	107.58	107.61	106.31	106.92	2163194
2024-07-22	106.94	107.70	106.58	107.54	2373275
2024-07-23	107.48	107.90	107.02	107.12	1512114
2024-07-24	108.25	108.92	107.04	108.60	2875664
2024-07-25	109.00	110.02	106.95	107.56	3165244
2024-07-26	107.80	108.48	107.41	108.03	2270522
2024-07-29	108.28	109.20	107.94	108.68	3445128
2024-07-30	108.12	110.03	107.90	109.90	2929982
2024-07-31	108.90	109.75	108.43	109.27	3946121
2024-08-01	109.77	112.71	109.27	112.60	3975502
2024-08-02	114.35	116.67	111.65	113.92	4606697
2024-08-05	114.11	114.98	111.01	111.01	4918669
2024-08-06	112.49	114.20	111.36	112.92	4289815
2024-08-07	113.22	114.78	112.63	113.51	4921524
2024-08-08	112.47	113.96	111.90	112.43	4716709
2024-08-09	112.95	112.96	111.13	112.67	2218742
2024-08-12	112.63	113.42	112.10	113.37	3058672
2024-08-13	113.35	113.94	112.77	113.72	2732952
2024-08-14	113.38	114.54	112.81	113.46	1979232
2024-08-15	112.93	113.27	112.40	112.07	2658325
2024-08-16	112.38	112.65	111.61	112.30	2642700
2024-08-19	112.28	113.18	112.25	112.72	1716210
2024-08-20	112.91	113.41	112.10	112.38	2822667
2024-08-21	112.37	113.16	112.26	112.73	2798787
2024-08-22	112.66	112.68	111.45	112.12	5459732
2024-08-23	112.25	113.00	111.90	112.36	2732539
2024-08-26	112.53	113.63	112.01	113.01	3038898
2024-08-27	112.77	113.09	111.78	111.90	2136530
2024-08-28	112.39	113.64	111.89	112.70	2429737
2024-08-29	112.70	113.07	111.85	112.99	2022057
2024-08-30	113.00	114.08	112.84	113.95	3022442
2024-09-03	114.00	116.41	113.91	115.79	3792664
2024-09-04	116.48	117.93	116.19	117.06	2795025
2024-09-05	117.77	118.11	116.32	116.85	2585878
2024-09-06	117.05	117.33	116.23	116.60	3482508
2024-09-09	116.93	117.25	115.94	117.16	2829822
2024-09-10	117.37	118.18	116.71	116.93	2594220
2024-09-11	116.38	116.49	115.34	116.20	3667419
2024-09-12	116.36	116.83	115.84	115.97	2390288
2024-09-13	116.24	117.40	115.74	117.31	2311011
2024-09-16	118.11	118.31	117.46	117.70	2212044
2024-09-17	117.55	117.73	116.32	116.73	2251567
2024-09-18	116.63	117.18	115.29	115.88	2265346
2024-09-19	115.09	115.54	113.95	115.14	3952341
2024-09-20	115.66	116.67	115.34	116.37	6277016
2024-09-23	116.86	117.47	116.46	117.31	2332581
2024-09-24	116.50	117.77	115.84	115.98	2925377
2024-09-25	116.60	116.76	115.37	116.21	3496737
2024-09-26	115.12	116.32	114.84	115.17	3425688
2024-09-27	115.50	116.33	114.83	115.97	3523061
2024-09-30	116.29	116.34	114.34	115.30	5539445
2024-10-01	115.45	116.46	114.91	116.22	3729704
2024-10-02	115.50	116.81	115.13	116.68	3360242
2024-10-03	116.98	117.09	115.48	115.76	3856686
2024-10-04	114.63	114.87	113.81	114.05	3513136
2024-10-07	113.79	113.79	110.12	110.23	5955048
2024-10-08	111.00	111.14	110.05	110.67	4810712
2024-10-09	110.80	111.62	110.30	111.32	3601725
2024-10-10	111.89	113.50	111.03	113.12	6301598
2024-10-11	113.40	114.33	113.12	114.17	3406690
2024-10-14	114.17	115.26	114.10	115.09	2807122
2024-10-15	116.50	118.07	115.70	117.12	2863263
2024-10-16	117.60	120.09	116.95	119.78	4776842
2024-10-17	119.78	120.81	119.48	120.58	4589986
2024-10-18	120.74	120.85	119.62	120.76	3562383
2024-10-21	121.05	121.25	119.67	119.89	2703253
2024-10-22	118.72	119.94	118.38	119.88	2876964
2024-10-23	119.79	120.61	119.38	120.57	2286423
2024-10-24	120.80	120.95	118.92	119.02	2283697
2024-10-25	119.49	119.53	117.21	117.21	2406324
2024-10-28	117.21	118.06	117.02	117.06	2214402
2024-10-29	116.00	116.35	114.38	114.41	3478801
2024-10-30	115.03	115.27	113.82	114.00	2480010
2024-10-31	113.99	115.82	113.89	115.27	3835838
2024-11-01	114.68	115.40	112.60	112.68	3713148
2024-11-04	112.68	113.13	112.07	112.52	3050059
2024-11-05	112.59	114.17	112.06	114.08	2558490
2024-11-06	114.01	114.25	112.52	113.63	4236687
2024-11-07	112.64	113.21	110.31	111.08	5593517
2024-11-08	111.77	114.05	111.56	113.23	3788549
2024-11-11	112.64	114.16	112.39	112.46	3243669
2024-11-12	112.66	113.08	111.76	111.88	2876860
2024-11-13	112.52	112.80	110.67	111.31	2192999
2024-11-14	111.57	111.57	110.54	109.64	3685835
2024-11-15	109.47	112.25	109.40	112.17	3868001
2024-11-18	111.99	113.68	111.67	113.54	5031108
2024-11-19	113.30	113.63	112.05	113.58	3862381
2024-11-20	113.44	113.95	113.00	113.74	2325529
2024-11-21	114.13	115.04	113.15	114.86	3095291
2024-11-22	115.52	116.00	114.61	114.70	2008848
2024-11-25	115.05	115.90	114.17	115.00	4163088
2024-11-26	115.39	117.10	115.08	117.04	2850695
2024-11-27	117.68	118.58	117.28	117.42	2221854
2024-11-29	117.20	117.72	116.88	117.05	1899450
2024-12-02	117.05	117.29	114.81	115.18	3430209
2024-12-03	115.80	116.21	113.63	113.64	2440577
2024-12-04	113.45	113.75	112.72	113.28	2219241
2024-12-05	113.21	114.40	113.00	114.01	2178872
2024-12-06	113.84	114.35	111.95	112.10	2808968
2024-12-09	111.71	112.60	111.28	111.86	2573886
2024-12-10	111.94	111.94	110.32	111.11	2941715
2024-12-11	110.80	110.99	109.18	109.59	3820846
2024-12-12	110.21	110.32	108.77	109.16	3087590
2024-12-13	109.66	110.00	108.73	108.82	5141188
2024-12-16	108.74	109.21	107.18	107.44	5673921
2024-12-17	106.95	108.20	106.53	107.89	2784951
2024-12-18	107.38	107.91	105.63	105.76	4714008
2024-12-19	105.88	108.24	105.74	107.08	4237650
2024-12-20	107.16	108.69	106.72	108.28	6044523
2024-12-23	108.11	108.64	107.16	108.56	2757398
2024-12-24	108.39	109.03	108.11	108.97	991924
2024-12-26	108.68	108.95	107.87	108.31	2914676
2024-12-27	107.60	109.00	107.50	108.34	2127272
2024-12-30	108.00	108.13	107.05	107.71	2217287
2024-12-31	107.88	108.12	107.18	107.74	2987454
2025-01-02	108.48	108.88	107.44	107.82	2865548
2025-01-03	108.07	108.67	107.65	107.78	2299376
2025-01-06	107.35	107.42	105.90	106.37	4358676
2025-01-07	106.68	107.85	106.30	106.81	2976392
2025-01-08	106.56	108.45	106.49	108.23	3209462
2025-01-10	107.47	108.59	105.44	105.87	2998165
2025-01-13	106.47	106.56	105.20	106.14	2387914
2025-01-14	106.16	106.88	105.61	106.85	2866270
2025-01-15	108.10	108.10	106.35	106.45	3791797
2025-01-16	106.10	109.08	105.90	109.06	2899141
2025-01-17	108.73	109.90	108.45	109.26	2928407
2025-01-21	110.00	111.35	109.30	110.77	3144239
2025-01-22	110.55	110.62	108.63	108.82	4276877
2025-01-23	109.30	109.74	108.68	109.34	2612827
2025-01-24	108.85	110.25	108.74	109.86	2695309
2025-01-27	111.00	112.76	109.43	112.62	3585222
2025-01-28	112.38	112.70	111.28	111.31	3664805
2025-01-29	111.48	112.21	110.54	110.62	2744228
2025-01-30	112.02	112.40	110.81	112.26	2204828
2025-01-31	112.26	112.45	111.38	111.99	3538011
2025-02-03	111.98	113.46	111.20	113.20	4830239
2025-02-04	112.64	112.83	111.32	112.43	2087911

Explore More About DUK

Coins representing dividend payouts and trends

DUK Dividend History

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

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

DUK Stock Split History

Discover Duke Energy Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

DUK Historical Prices

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

Web Analytics