HD Historical Prices

Summary

Key Stock Metrics

323.77

(May 29, 2024)

52-Week Low

439.37

(November 26, 2024)

52-Week High

439.37

(November 26, 2024)

All-Time High

392.60

(December 20, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-17	10.71	10.73	10.67	10.69	4324368
1993-03-18	10.71	10.79	10.71	10.77	5882412
1993-03-19	10.81	10.81	10.75	10.77	6418758
1993-03-22	10.71	10.71	10.58	10.63	4780320
1993-03-23	10.58	10.61	10.46	10.46	5602836
1993-03-24	10.46	10.52	10.08	10.21	12355764
1993-03-25	10.33	10.61	10.29	10.56	6710928
1993-03-26	10.65	10.69	10.46	10.46	4110786
1993-03-29	10.48	10.61	10.48	10.56	4018998
1993-03-30	10.54	10.56	10.38	10.40	5473848
1993-03-31	10.46	10.65	10.38	10.54	7039692
1993-04-01	10.61	10.61	10.36	10.40	5921406
1993-04-02	10.27	10.29	10.00	10.08	12004200
1993-04-05	10.06	10.15	9.67	9.88	12851910
1993-04-06	9.75	9.79	9.15	9.27	35164284
1993-04-07	9.42	9.69	9.38	9.67	21817416
1993-04-08	9.71	9.75	9.44	9.65	10120386
1993-04-12	9.75	9.83	9.67	9.75	8960100
1993-04-13	9.75	9.94	9.75	9.92	8072190
1993-04-14	9.92	10.00	9.17	9.50	12370612
1993-04-15	9.45	9.67	9.42	9.53	8761522
1993-04-16	9.50	9.61	9.06	9.11	22811364
1993-04-19	9.20	9.33	9.08	9.22	12950604
1993-04-20	8.95	9.06	8.81	9.06	20477898
1993-04-21	9.33	9.39	9.08	9.36	13171531
1993-04-22	9.42	9.70	9.25	9.36	14840865
1993-04-23	9.31	9.42	9.25	9.25	6754275
1993-04-26	9.42	9.45	8.97	9.06	8460054
1993-04-27	9.08	9.33	8.86	9.33	12509649
1993-04-28	9.45	9.47	9.36	9.39	6109938
1993-04-29	9.39	9.42	9.14	9.28	4111236
1993-04-30	9.25	9.42	9.25	9.39	4018545
1993-05-03	9.36	9.50	9.28	9.47	3221676
1993-05-04	9.50	9.70	9.47	9.53	7180380
1993-05-05	9.56	9.86	9.53	9.81	5935356
1993-05-06	9.95	9.95	9.67	9.75	5858410
1993-05-07	9.75	9.86	9.67	9.86	4680882
1993-05-10	9.72	9.89	9.58	9.75	6091038
1993-05-11	9.72	9.78	9.64	9.72	4577841
1993-05-12	9.67	9.81	9.64	9.75	3884908
1993-05-13	9.75	9.75	9.45	9.47	4639032
1993-05-14	9.50	9.53	9.39	9.50	3844413
1993-05-17	9.50	9.56	9.45	9.45	4828914
1993-05-18	9.61	9.83	9.58	9.83	11841012
1993-05-19	9.86	10.28	9.72	10.25	15671480
1993-05-20	10.28	10.45	10.25	10.45	9880110
1993-05-21	10.39	10.39	10.28	10.31	5391810
1993-05-24	10.28	10.31	10.14	10.20	4891009
1993-05-25	10.22	10.31	10.20	10.25	3580290
1993-05-26	10.28	10.39	10.28	10.36	3709426
1993-05-27	10.33	10.45	10.25	10.33	3675231
1993-05-28	10.28	10.31	10.17	10.28	2329866
1993-06-01	10.28	10.42	10.25	10.31	2588589
1993-06-02	10.33	10.36	10.22	10.31	4735323
1993-06-03	10.28	10.31	10.11	10.14	2823016
1993-06-04	10.00	10.03	9.75	9.89	7675780
1993-06-07	9.92	9.95	9.33	9.42	9401359
1993-06-08	9.22	9.64	9.22	9.56	10373260
1993-06-09	9.56	9.67	9.47	9.58	5489001
1993-06-10	9.58	9.78	9.56	9.78	4436104
1993-06-11	9.75	9.86	9.61	9.67	5059291
1993-06-14	9.67	9.75	9.58	9.58	3560490
1993-06-15	9.61	9.64	9.31	9.61	6268320
1993-06-16	9.61	9.64	9.47	9.50	2749671
1993-06-17	9.50	9.56	9.33	9.36	3460603
1993-06-18	9.36	9.56	9.33	9.50	5083141
1993-06-21	9.53	9.56	9.36	9.36	3498399
1993-06-22	9.36	9.39	9.14	9.22	8857363
1993-06-23	9.31	9.36	9.22	9.31	5087637
1993-06-24	9.33	9.53	9.22	9.50	4538245
1993-06-25	9.53	9.64	9.47	9.53	5398110
1993-06-28	9.56	9.67	9.56	9.61	3058794
1993-06-29	9.61	9.70	9.56	9.61	3854313
1993-06-30	9.61	9.75	9.58	9.72	5066941
1993-07-01	9.72	9.75	9.61	9.64	3601440
1993-07-02	9.64	9.72	9.58	9.70	2634934
1993-07-06	9.67	9.67	9.33	9.33	2806366
1993-07-07	9.33	9.50	9.33	9.45	2966553
1993-07-08	9.47	9.70	9.45	9.61	3771972
1993-07-09	9.58	9.64	9.50	9.50	3787717
1993-07-12	9.56	9.64	9.50	9.61	1937502
1993-07-13	9.61	10.00	9.56	9.97	4324963
1993-07-14	9.97	10.03	9.92	9.92	5816565
1993-07-15	9.97	9.97	9.83	9.89	2583189
1993-07-16	9.86	9.92	9.67	9.72	4620586
1993-07-19	9.75	9.78	9.53	9.56	2347411
1993-07-20	9.56	9.70	9.42	9.56	2532343
1993-07-21	9.56	9.61	9.50	9.58	2282620
1993-07-22	9.56	9.58	9.45	9.45	3623935
1993-07-23	9.50	9.64	9.47	9.64	2248875
1993-07-26	9.64	9.78	9.64	9.70	2756421
1993-07-27	9.72	9.72	9.53	9.56	1811965
1993-07-28	9.61	9.83	9.56	9.83	2754171
1993-07-29	9.89	9.95	9.81	9.92	3190630
1993-07-30	9.92	9.92	9.75	9.81	2132334
1993-08-02	9.95	10.20	9.92	10.17	6435252
1993-08-03	10.17	10.28	10.17	10.20	4773573
1993-08-04	10.22	10.42	10.06	10.39	7886808
1993-08-05	10.36	10.39	10.25	10.28	5399010
1993-08-06	10.28	10.33	10.14	10.28	3162730
1993-08-09	10.31	10.33	10.22	10.33	4002799
1993-08-10	10.36	10.50	10.17	10.17	4869409
1993-08-11	10.22	10.33	10.20	10.33	2863512
1993-08-12	10.42	10.47	10.25	10.31	3621235
1993-08-13	10.36	10.39	10.31	10.31	2056743
1993-08-16	10.31	10.42	10.25	10.36	2401407
1993-08-17	10.36	10.36	9.89	9.95	9094491
1993-08-18	9.95	9.97	9.33	9.42	23951556
1993-08-19	9.42	9.45	9.06	9.06	23780120
1993-08-20	9.11	9.39	9.11	9.25	17087490
1993-08-23	9.22	9.22	9.00	9.11	12227076
1993-08-24	9.00	9.20	8.86	9.14	17964450
1993-08-25	9.25	9.31	9.17	9.22	9666832
1993-08-26	9.22	9.28	8.97	9.03	10344465
1993-08-27	9.03	9.20	8.95	9.14	6748875
1993-08-30	9.22	9.28	9.14	9.25	4911255
1993-08-31	9.25	9.50	9.22	9.50	6006897
1993-09-01	9.39	9.42	9.31	9.36	4779868
1993-09-02	9.39	9.39	9.22	9.25	4346563
1993-09-03	9.22	9.25	9.03	9.06	4179181
1993-09-07	9.06	9.28	9.06	9.11	4571991
1993-09-08	9.14	9.22	9.00	9.08	5571792
1993-09-09	9.11	9.25	9.08	9.11	3125385
1993-09-10	9.17	9.33	9.14	9.28	3685581
1993-09-13	9.31	9.36	8.92	8.95	6546843
1993-09-14	8.50	8.50	8.00	8.06	38730776
1993-09-15	8.03	8.22	7.86	7.89	28759320
1993-09-16	7.89	8.33	7.78	8.31	31582791
1993-09-17	8.25	8.39	8.22	8.36	14677979
1993-09-20	8.36	8.36	7.97	8.14	8181081
1993-09-21	8.17	8.20	7.95	8.06	10488897
1993-09-22	8.22	8.22	8.11	8.17	10909606
1993-09-23	8.28	8.31	8.20	8.25	8361063
1993-09-24	8.33	8.50	8.33	8.42	8880309
1993-09-27	8.58	8.61	8.50	8.56	6347061
1993-09-28	8.56	8.75	8.56	8.72	7853062
1993-09-29	8.67	8.70	8.56	8.64	7501198
1993-09-30	8.64	8.70	8.53	8.56	5608237
1993-10-01	8.67	8.72	8.61	8.70	5341864
1993-10-04	8.75	8.78	8.72	8.75	4237672
1993-10-05	8.75	8.75	8.61	8.64	4471200
1993-10-06	8.70	8.78	8.67	8.75	4360063
1993-10-07	8.75	8.83	8.64	8.67	3227076
1993-10-08	8.70	8.72	8.50	8.53	4123386
1993-10-11	8.53	8.56	8.39	8.42	3033594
1993-10-12	8.45	8.56	8.42	8.47	4707877
1993-10-13	8.42	8.45	8.39	8.42	4137336
1993-10-14	8.42	8.50	8.28	8.45	6149533
1993-10-15	8.67	8.83	8.58	8.81	8523945
1993-10-18	8.83	8.92	8.70	8.75	6217924
1993-10-19	8.81	8.89	8.56	8.56	5200128
1993-10-20	8.56	8.64	8.50	8.64	2702880
1993-10-21	8.64	8.75	8.58	8.70	5576742
1993-10-22	8.70	8.81	8.56	8.56	4130136
1993-10-25	8.61	8.78	8.56	8.75	3092989
1993-10-26	8.75	8.75	8.61	8.64	3568590
1993-10-27	8.56	8.70	8.56	8.64	2742925
1993-10-28	8.64	8.83	8.61	8.72	4311018
1993-10-29	8.72	8.83	8.70	8.81	5142532
1993-11-01	8.81	8.95	8.81	8.95	3924054
1993-11-02	8.95	9.03	8.86	9.03	5787769
1993-11-03	9.03	9.28	9.00	9.06	6446952
1993-11-04	9.03	9.03	8.83	8.86	3947454
1993-11-05	8.86	8.89	8.72	8.86	3433153
1993-11-08	8.86	9.03	8.83	9.03	3190630
1993-11-09	9.14	9.17	8.97	9.00	3786367
1993-11-10	9.06	9.33	9.00	9.31	7693330
1993-11-11	9.33	9.42	9.25	9.36	5730624
1993-11-12	9.45	9.61	9.36	9.53	6614338
1993-11-15	9.56	9.83	9.47	9.83	7206475
1993-11-16	9.58	9.58	9.14	9.42	13940955
1993-11-17	9.53	9.81	9.47	9.58	10456951
1993-11-18	9.58	9.58	9.39	9.47	7058893
1993-11-19	9.42	9.64	9.39	9.56	7262721
1993-11-22	9.47	9.50	9.17	9.22	5279769
1993-11-23	9.25	9.28	9.14	9.28	3876808
1993-11-24	9.25	9.45	9.20	9.39	3124035
1993-11-26	9.47	9.56	9.42	9.53	1157283
1993-11-29	9.61	9.67	9.39	9.39	4758723
1993-11-30	9.36	9.45	9.20	9.22	3029544
1993-12-01	9.39	9.45	9.28	9.31	3108735
1993-12-02	9.39	9.53	9.36	9.50	3552394
1993-12-03	9.50	9.50	9.39	9.47	2141334
1993-12-06	9.53	9.61	9.47	9.47	3560490
1993-12-07	9.47	9.50	9.31	9.47	3460153
1993-12-08	9.45	9.50	9.33	9.42	3736872
1993-12-09	9.42	9.42	9.33	9.33	3092989
1993-12-10	9.33	9.33	9.14	9.20	4136886
1993-12-13	9.14	9.17	9.06	9.14	4394259
1993-12-14	9.20	9.20	9.00	9.00	2809516
1993-12-15	8.92	8.97	8.83	8.89	5748624
1993-12-16	8.92	8.95	8.78	8.86	5639283
1993-12-17	8.83	8.89	8.81	8.89	7052593
1993-12-20	8.86	8.97	8.83	8.95	4697077
1993-12-21	8.92	8.92	8.70	8.70	5817015
1993-12-22	8.78	8.83	8.67	8.72	5196078
1993-12-23	8.70	8.97	8.67	8.86	4977850
1993-12-27	8.81	8.86	8.75	8.81	2121984
1993-12-28	8.86	8.97	8.83	8.92	3206826
1993-12-29	8.86	8.97	8.83	8.92	3591990
1993-12-30	8.95	8.97	8.81	8.83	4077940
1993-12-31	8.81	8.83	8.72	8.78	3655431
1994-01-03	8.78	8.81	8.53	8.61	5246023
1994-01-04	8.61	8.72	8.47	8.72	5343664
1994-01-05	8.72	8.89	8.61	8.89	6868111
1994-01-06	8.97	9.00	8.45	8.47	11668230
1994-01-07	8.50	8.64	8.39	8.58	7796367
1994-01-10	8.64	8.70	8.56	8.70	7637085
1994-01-11	8.67	8.75	8.58	8.58	5313519
1994-01-12	8.67	8.75	8.58	8.75	6416356
1994-01-13	8.64	8.64	8.36	8.42	9363114
1994-01-14	8.39	8.42	8.25	8.39	9199777
1994-01-17	8.45	8.50	8.36	8.39	4718677
1994-01-18	8.39	8.45	8.17	8.22	7732926
1994-01-19	8.22	8.42	8.22	8.42	5966401
1994-01-20	8.47	8.47	8.25	8.28	6373161
1994-01-21	8.28	8.39	8.28	8.31	4882909
1994-01-24	8.33	8.39	8.11	8.14	8981100
1994-01-25	8.14	8.33	8.11	8.28	7003998
1994-01-26	8.31	8.39	8.28	8.39	5764374
1994-01-27	8.42	8.58	8.39	8.56	5738724
1994-01-28	8.67	8.81	8.64	8.75	9474700
1994-01-31	8.83	8.83	8.67	8.67	5693278
1994-02-01	8.67	8.75	8.61	8.67	6520747
1994-02-02	8.70	8.78	8.67	8.72	3344062
1994-02-03	8.70	8.72	8.56	8.61	5442205
1994-02-04	8.58	8.86	8.28	8.31	7112439
1994-02-07	8.25	8.67	8.25	8.67	7591189
1994-02-08	8.67	8.75	8.61	8.67	6884761
1994-02-09	8.81	8.86	8.72	8.83	6046042
1994-02-10	8.86	9.00	8.81	8.81	6682729
1994-02-11	8.81	8.83	8.58	8.75	3011998
1994-02-14	8.78	8.83	8.70	8.75	2837862
1994-02-15	8.75	8.86	8.75	8.83	3240126
1994-02-16	8.86	8.92	8.81	8.86	2765421
1994-02-17	8.86	8.95	8.64	8.75	3666231
1994-02-18	8.72	8.78	8.58	8.67	3227076
1994-02-22	8.45	8.92	8.45	8.92	8429454
1994-02-23	9.06	9.42	9.00	9.42	16458903
1994-02-24	9.28	9.45	9.20	9.22	10443456
1994-02-25	9.25	9.28	9.03	9.17	8255322
1994-02-28	9.22	9.31	9.14	9.25	7193880
1994-03-01	9.25	9.25	9.08	9.14	4949055
1994-03-02	8.86	9.11	8.83	9.11	5756274
1994-03-03	9.11	9.14	9.00	9.08	6018597
1994-03-04	9.20	9.39	9.14	9.33	7273971
1994-03-07	9.36	9.36	9.28	9.28	4019895
1994-03-08	9.33	9.50	9.28	9.50	7621785
1994-03-09	9.56	9.56	9.36	9.42	5340064
1994-03-10	9.42	9.45	9.25	9.31	4136886
1994-03-11	9.33	9.39	9.25	9.36	4186377
1994-03-14	9.53	9.53	9.36	9.50	5068741
1994-03-15	9.53	9.56	9.47	9.53	5634783
1994-03-16	9.53	9.56	9.47	9.56	3152835
1994-03-17	9.53	9.58	9.45	9.47	3991549
1994-03-18	9.45	9.45	9.31	9.36	7593439
1994-03-21	9.36	9.61	9.33	9.56	6837066
1994-03-22	9.56	9.64	9.42	9.64	5479551
1994-03-23	9.58	9.92	9.58	9.86	8452404
1994-03-24	9.72	9.81	9.47	9.61	7624935
1994-03-25	9.61	9.75	9.53	9.64	3679731
1994-03-28	9.64	9.67	9.36	9.47	5031846
1994-03-29	9.50	9.50	9.06	9.06	4596286
1994-03-30	9.08	9.22	8.92	9.06	11242125
1994-03-31	9.06	9.11	8.67	9.06	9321264
1994-04-04	8.83	9.00	8.78	8.95	6143683
1994-04-05	9.28	9.45	9.14	9.45	7245171
1994-04-06	9.45	9.50	9.33	9.39	5432305
1994-04-07	9.39	9.56	9.36	9.53	5531296
1994-04-08	9.56	9.56	9.39	9.47	3578490
1994-04-11	9.45	9.61	9.42	9.56	4851864
1994-04-12	9.56	9.58	9.28	9.33	3594240
1994-04-13	9.36	9.36	9.14	9.28	2638984
1994-04-14	9.22	9.36	9.14	9.25	3639685
1994-04-15	9.25	9.36	9.17	9.28	4048695
1994-04-18	9.36	9.36	9.00	9.00	4029795
1994-04-19	8.95	9.03	8.81	8.92	5031396
1994-04-20	8.92	9.03	8.78	8.81	3695926
1994-04-21	8.95	9.17	8.81	9.17	4853214
1994-04-22	9.20	9.22	9.08	9.20	3076789
1994-04-25	9.22	9.31	9.14	9.28	2260120
1994-04-26	9.28	9.31	9.22	9.31	2251125
1994-04-28	9.33	9.33	9.11	9.14	2814916
1994-04-29	9.17	9.33	9.11	9.33	3037644
1994-05-02	9.39	9.53	9.31	9.39	3243276
1994-05-03	9.42	9.42	9.20	9.31	2231775
1994-05-04	9.28	9.53	9.25	9.50	2907157
1994-05-05	9.47	9.53	9.39	9.50	2334816
1994-05-06	9.28	9.33	9.20	9.28	3700876
1994-05-09	9.17	9.28	9.00	9.06	2911207
1994-05-10	9.25	9.25	9.08	9.14	3687381
1994-05-11	9.17	9.17	8.86	8.89	4152631
1994-05-12	8.89	8.97	8.81	8.89	4962550
1994-05-13	8.97	9.00	8.83	8.92	2449102
1994-05-16	8.95	9.22	8.95	9.06	3663531
1994-05-17	9.22	9.47	9.22	9.47	10926706
1994-05-18	9.56	9.97	9.53	9.86	14748174
1994-05-19	9.89	9.97	9.78	9.95	8923054
1994-05-20	9.92	9.97	9.86	9.92	6138733
1994-05-23	9.86	10.00	9.83	9.95	6161683
1994-05-24	9.97	10.25	9.95	10.14	9567841
1994-05-25	10.17	10.31	10.14	10.31	7765771
1994-05-26	10.28	10.31	10.20	10.22	5352214
1994-05-27	10.17	10.22	10.11	10.14	4386609
1994-05-31	10.11	10.14	10.00	10.03	6037942
1994-06-01	10.00	10.31	10.00	10.22	4917105
1994-06-02	10.25	10.25	10.11	10.22	3256321
1994-06-03	10.11	10.22	10.11	10.11	5301819
1994-06-06	10.11	10.17	10.06	10.06	3358462
1994-06-07	10.00	10.00	9.86	9.92	4002799
1994-06-08	10.00	10.00	9.78	9.81	5099337
1994-06-09	9.83	9.97	9.72	9.92	3220776
1994-06-10	9.95	9.97	9.86	9.86	1407906
1994-06-13	9.86	9.92	9.78	9.92	1359760
1994-06-14	9.92	10.03	9.45	9.56	12922254
1994-06-15	9.81	9.89	9.78	9.81	3083089
1994-06-16	9.81	9.83	9.72	9.75	2501298
1994-06-17	9.78	9.78	9.61	9.64	4709227
1994-06-20	9.50	9.67	9.47	9.56	3156880
1994-06-21	9.50	9.53	9.31	9.50	5859760
1994-06-22	9.56	9.67	9.53	9.58	3140685
1994-06-23	9.56	9.56	9.39	9.42	4969300
1994-06-24	9.39	9.45	9.17	9.17	6403756
1994-06-27	9.20	9.39	9.08	9.36	4669632
1994-06-28	9.36	9.47	9.31	9.45	5092587
1994-06-29	9.47	9.61	9.45	9.50	3487599
1994-06-30	9.45	9.47	9.31	9.36	6078438
1994-07-01	9.42	9.53	9.36	9.53	5375610
1994-07-05	9.50	9.61	9.47	9.58	2619184
1994-07-06	9.58	9.70	9.56	9.67	2728975
1994-07-07	9.64	9.70	9.53	9.67	2754621
1994-07-08	9.61	9.75	9.56	9.75	3614935
1994-07-11	9.81	9.83	9.47	9.64	3014248
1994-07-12	9.64	9.67	9.53	9.61	2085988
1994-07-13	9.58	9.61	9.47	9.58	4080190
1994-07-14	9.75	9.75	9.61	9.67	2626834
1994-07-15	9.67	9.70	9.56	9.56	1828615
1994-07-18	9.61	9.64	9.56	9.58	2035593
1994-07-19	9.56	9.61	9.53	9.56	2418057
1994-07-20	9.53	9.56	9.45	9.47	2949003
1994-07-21	9.47	9.56	9.36	9.36	5772919
1994-07-22	9.36	9.39	9.06	9.06	10003846
1994-07-25	9.03	9.06	8.97	9.06	4608886
1994-07-26	9.06	9.14	9.03	9.11	2615584
1994-07-27	9.17	9.17	8.95	8.97	6150883
1994-07-28	8.89	9.00	8.89	8.92	6034797
1994-07-29	8.92	9.22	8.92	9.08	7267671
1994-08-01	9.06	9.14	9.00	9.00	2954403
1994-08-02	9.08	9.08	8.97	9.06	3051144
1994-08-03	9.17	9.28	9.00	9.20	3183430
1994-08-04	9.22	9.25	8.95	8.95	5219478
1994-08-05	8.95	8.95	8.83	8.95	5360760
1994-08-08	9.00	9.00	8.86	8.89	2923807
1994-08-09	8.86	9.03	8.86	8.95	5440405
1994-08-10	8.97	9.25	8.97	9.20	7031893
1994-08-11	9.17	9.31	9.06	9.14	6309265
1994-08-12	9.17	9.22	9.08	9.20	5596537
1994-08-15	9.22	9.39	9.22	9.33	5426455
1994-08-16	9.64	9.95	9.53	9.86	19367411
1994-08-17	9.86	9.89	9.70	9.75	7442253
1994-08-18	9.72	9.83	9.70	9.78	4013145
1994-08-19	9.83	9.92	9.78	9.92	6003297
1994-08-22	9.83	9.89	9.78	9.89	3052944
1994-08-23	9.89	10.03	9.89	10.00	7585789
1994-08-24	10.06	10.14	10.03	10.11	6170229
1994-08-25	10.11	10.11	9.95	10.00	5082241
1994-08-26	10.06	10.20	10.00	10.17	5601037
1994-08-29	10.22	10.28	10.06	10.08	5515096
1994-08-30	10.06	10.11	9.97	10.08	4073890
1994-08-31	10.03	10.08	9.97	10.06	4234077
1994-09-01	9.89	9.95	9.78	9.81	2821216
1994-09-02	9.83	9.86	9.70	9.83	4297968
1994-09-06	9.78	9.83	9.72	9.81	2217825
1994-09-07	9.78	9.83	9.72	9.78	2127384
1994-09-08	9.81	9.97	9.81	9.95	3473199
1994-09-09	9.83	9.92	9.75	9.78	3678831
1994-09-12	9.78	9.81	9.70	9.70	2934153
1994-09-13	9.75	9.81	9.64	9.64	3263071
1994-09-14	9.67	9.72	9.64	9.72	3471849
1994-09-15	9.75	9.86	9.72	9.81	5651433
1994-09-16	9.61	9.78	9.61	9.78	6352461
1994-09-19	9.78	10.00	9.75	9.89	5472801
1994-09-20	9.83	9.86	9.67	9.70	5679328
1994-09-21	9.70	9.70	9.42	9.47	6441102
1994-09-22	9.56	9.56	9.47	9.56	4091890
1994-09-23	9.53	9.56	9.47	9.47	3569940
1994-09-26	9.56	9.56	9.42	9.45	3429103
1994-09-27	9.45	9.53	9.33	9.33	6257970
1994-09-28	9.33	9.39	9.25	9.31	4082440
1994-09-29	9.33	9.42	9.31	9.31	3647781
1994-09-30	9.33	9.58	9.25	9.33	6125683
1994-10-03	9.39	9.45	9.31	9.45	3480399
1994-10-04	9.53	9.53	9.22	9.22	4742523
1994-10-05	9.25	9.25	9.08	9.22	4588191
1994-10-06	9.28	9.28	9.11	9.17	3169930
1994-10-07	9.11	9.28	9.08	9.14	3711676
1994-10-10	9.20	9.53	9.20	9.53	4717777
1994-10-11	9.58	9.86	9.56	9.75	9754573
1994-10-12	9.75	9.83	9.70	9.78	3443953
1994-10-13	9.89	9.95	9.81	9.83	5601937
1994-10-14	9.86	9.86	9.78	9.83	2429757
1994-10-17	9.83	9.83	9.72	9.81	3190630
1994-10-18	9.81	9.81	9.64	9.67	2943603
1994-10-19	9.56	9.86	9.56	9.83	3371512
1994-10-20	9.78	9.81	9.61	9.67	2826616
1994-10-21	9.64	9.72	9.53	9.72	2671380
1994-10-24	9.72	9.89	9.67	9.72	5136232
1994-10-25	9.56	9.70	9.56	9.67	3909658
1994-10-26	9.72	9.86	9.72	9.78	4077490
1994-10-27	9.81	9.92	9.75	9.92	2807716
1994-10-28	9.89	10.20	9.89	10.14	7790967
1994-10-31	10.14	10.22	10.11	10.11	4124286
1994-11-01	10.08	10.11	9.97	9.97	2828416
1994-11-02	9.92	10.20	9.89	10.20	5083141
1994-11-03	10.20	10.25	10.11	10.14	5222178
1994-11-04	10.25	10.25	10.11	10.11	5486751
1994-11-07	10.08	10.25	10.00	10.17	4973350
1994-11-08	10.20	10.42	10.17	10.36	9134536
1994-11-09	10.50	10.53	10.33	10.36	7424707
1994-11-10	10.42	10.64	10.39	10.42	7358112
1994-11-11	10.39	10.64	10.31	10.33	4875709
1994-11-14	10.39	10.56	10.33	10.56	5176278
1994-11-15	10.67	10.72	10.47	10.61	19773270
1994-11-16	10.67	10.70	10.58	10.61	5193828
1994-11-17	10.61	10.64	10.42	10.47	3432703
1994-11-18	10.45	10.58	10.36	10.42	3076789
1994-11-21	10.42	10.42	10.25	10.28	4054095
1994-11-22	10.22	10.25	10.00	10.03	6491047
1994-11-23	10.06	10.22	9.97	10.11	8743522
1994-11-25	10.03	10.20	10.03	10.14	1026346
1994-11-28	10.17	10.39	10.14	10.39	4892359
1994-11-29	10.42	10.56	10.39	10.42	5200578
1994-11-30	10.47	10.50	10.28	10.28	4444204
1994-12-01	10.22	10.42	10.22	10.25	4771773
1994-12-02	10.25	10.39	10.25	10.36	3806167
1994-12-05	10.39	10.47	10.22	10.22	5474601
1994-12-06	10.17	10.22	10.00	10.11	4460850
1994-12-07	10.03	10.17	10.03	10.11	4832964
1994-12-08	10.11	10.11	9.81	9.89	5048941
1994-12-09	9.89	9.95	9.81	9.89	5463351
1994-12-12	9.89	10.00	9.86	9.95	4775818
1994-12-13	9.95	10.08	9.95	9.97	4155331
1994-12-14	9.97	10.31	9.95	10.22	8644536
1994-12-15	10.22	10.42	10.22	10.39	3837663
1994-12-16	10.50	10.50	10.28	10.31	6775420
1994-12-19	10.25	10.31	10.22	10.25	2168779
1994-12-20	10.20	10.20	9.97	9.97	3073189
1994-12-21	10.00	10.47	10.00	10.33	6950902
1994-12-22	10.36	10.36	10.25	10.31	3897958
1994-12-23	10.33	10.36	10.33	10.33	1359310
1994-12-27	10.33	10.42	10.33	10.39	1254474
1994-12-28	10.39	10.39	10.25	10.33	3635635
1994-12-29	10.33	10.39	10.28	10.31	2873412
1994-12-30	10.36	10.36	10.20	10.22	2751921
1995-01-03	10.20	10.20	10.03	10.08	3177580
1995-01-04	10.17	10.20	10.00	10.03	4594041
1995-01-05	10.03	10.03	9.95	9.97	4220577
1995-01-06	10.00	10.03	9.92	9.95	3774672
1995-01-09	9.95	10.08	9.92	10.08	4412259
1995-01-10	10.11	10.22	10.08	10.20	2899057
1995-01-11	10.22	10.31	10.00	10.20	3658581
1995-01-12	10.20	10.28	10.11	10.17	2625934
1995-01-13	10.22	10.45	10.20	10.36	4625986
1995-01-16	10.42	10.50	10.39	10.45	4188177
1995-01-17	10.42	10.50	10.33	10.45	4157581
1995-01-18	10.36	10.53	10.36	10.45	3454753
1995-01-19	10.39	10.56	10.36	10.47	3725626
1995-01-20	10.45	10.47	10.36	10.39	3612235
1995-01-23	10.28	10.47	10.28	10.42	2628634
1995-01-24	10.39	10.50	10.36	10.42	2698380
1995-01-25	10.45	10.58	10.36	10.50	3564990
1995-01-26	10.45	10.61	10.45	10.53	2960703
1995-01-27	10.56	10.67	10.56	10.61	2753271
1995-01-30	10.58	10.78	10.47	10.50	3507399
1995-01-31	10.47	10.56	10.36	10.39	4748373
1995-02-01	10.39	10.64	10.33	10.64	7527744
1995-02-02	10.72	10.78	10.61	10.64	6020397
1995-02-03	10.67	10.75	10.64	10.70	5279769
1995-02-06	10.70	11.03	10.67	10.92	6880261
1995-02-07	10.97	11.11	10.95	11.06	9088641
1995-02-08	11.06	11.06	10.97	10.97	4575591
1995-02-09	10.95	11.03	10.92	10.95	3829563
1995-02-10	10.95	10.95	10.83	10.89	2996698
1995-02-13	10.83	10.89	10.81	10.83	2444152
1995-02-14	10.81	10.83	10.72	10.78	3905158
1995-02-15	10.70	10.89	10.64	10.81	5085837
1995-02-16	10.78	10.86	10.67	10.83	5620837
1995-02-17	10.83	10.95	10.78	10.81	5022846
1995-02-21	10.25	10.47	10.17	10.36	25023798
1995-02-22	10.45	10.47	10.28	10.42	9515646
1995-02-23	10.53	10.56	10.28	10.31	13360063
1995-02-24	10.33	10.33	10.25	10.31	4292568
1995-02-27	10.25	10.28	9.78	10.11	8330463
1995-02-28	10.03	10.06	9.92	9.97	8163531
1995-03-01	10.00	10.08	9.86	10.03	7230775
1995-03-02	10.00	10.06	9.89	10.06	5479551
1995-03-03	10.03	10.14	9.97	10.11	4650732
1995-03-06	10.06	10.06	9.97	9.97	3712126
1995-03-07	10.03	10.06	9.75	9.89	7606935
1995-03-08	9.92	9.95	9.72	9.75	3606835
1995-03-09	9.78	9.86	9.72	9.72	4280868
1995-03-10	9.75	9.83	9.72	9.81	6136933
1995-03-13	9.83	10.00	9.83	9.95	4670082
1995-03-14	9.95	10.00	9.75	9.78	4366809
1995-03-15	9.86	9.97	9.86	9.92	5199228
1995-03-16	9.92	10.11	9.92	10.08	4670082
1995-03-17	10.11	10.25	10.08	10.17	8913159
1995-03-20	10.22	10.33	10.08	10.11	4859964
1995-03-21	10.11	10.11	9.83	9.92	9003150
1995-03-22	9.86	10.00	9.72	9.97	7286571
1995-03-23	9.89	9.92	9.50	9.53	12365212
1995-03-24	9.53	9.72	9.42	9.56	15334916
1995-03-27	9.56	9.72	9.53	9.67	9265473
1995-03-28	9.56	9.75	9.53	9.75	6433456
1995-03-29	9.72	9.97	9.64	9.78	9574141
1995-03-30	9.81	9.86	9.72	9.86	5926806
1995-03-31	9.67	9.92	9.64	9.83	5645133
1995-04-03	9.81	9.83	9.72	9.78	6155833
1995-04-04	9.75	9.81	9.58	9.70	6363261
1995-04-05	9.61	9.70	9.58	9.64	5521846
1995-04-06	9.64	9.64	9.39	9.50	4202577
1995-04-07	9.50	9.61	9.45	9.53	6547743
1995-04-10	9.50	9.75	9.50	9.72	5040396
1995-04-11	9.50	9.83	9.22	9.33	14399460
1995-04-12	9.33	9.50	9.25	9.45	11568339
1995-04-13	9.61	9.64	9.53	9.61	7084989
1995-04-17	9.64	9.70	9.56	9.61	7928653
1995-04-18	9.61	9.64	9.39	9.39	7548894
1995-04-19	9.45	9.58	9.20	9.28	8170731
1995-04-20	9.28	9.33	9.20	9.25	10855611
1995-04-21	9.28	9.50	9.25	9.31	4753323
1995-04-24	9.33	9.47	9.20	9.25	6947302
1995-04-25	9.20	9.22	9.00	9.06	13202577
1995-04-26	8.97	9.20	8.95	9.08	9813969
1995-04-27	9.03	9.45	9.00	9.39	7187580
1995-04-28	9.42	9.47	9.25	9.28	5741874
1995-05-01	9.28	9.28	9.17	9.22	5977651
1995-05-02	9.28	9.28	9.11	9.20	4208427
1995-05-03	9.31	9.53	9.22	9.53	11564739
1995-05-04	9.56	9.67	9.11	9.31	9139032
1995-05-05	9.33	9.36	9.11	9.17	6803766
1995-05-08	9.17	9.28	9.08	9.25	8427204
1995-05-09	9.33	9.45	9.22	9.31	9930055
1995-05-10	9.42	9.50	9.22	9.31	8859163
1995-05-11	9.31	9.53	9.25	9.50	10218924
1995-05-12	9.50	9.89	9.50	9.83	15893307
1995-05-15	9.89	10.00	9.67	9.67	9502146
1995-05-16	9.22	9.25	9.00	9.17	43508399
1995-05-17	9.17	9.17	9.03	9.06	17734973
1995-05-18	9.06	9.08	8.92	8.95	11956653
1995-05-19	8.89	8.97	8.86	8.89	11559793
1995-05-22	9.00	9.33	8.97	9.33	10588788
1995-05-23	9.33	9.39	9.28	9.31	8028994
1995-05-24	9.31	9.50	9.17	9.28	9665932
1995-05-25	9.33	9.33	9.08	9.14	8701227
1995-05-26	9.14	9.14	9.00	9.03	4707427
1995-05-30	9.03	9.14	9.03	9.08	5012046
1995-05-31	9.08	9.31	9.06	9.25	7822917
1995-06-01	9.31	9.31	9.17	9.20	5686528
1995-06-02	9.14	9.39	9.11	9.33	7678030
1995-06-05	9.33	9.45	9.22	9.33	5703178
1995-06-06	9.25	9.33	9.17	9.20	8029894
1995-06-07	9.25	9.25	9.06	9.08	10620288
1995-06-08	9.11	9.17	9.03	9.14	7650585
1995-06-09	9.17	9.22	9.06	9.14	5029596
1995-06-12	9.20	9.36	9.20	9.31	6360111
1995-06-13	9.33	9.45	9.33	9.45	11154834
1995-06-14	9.47	9.64	9.39	9.61	7446753
1995-06-15	9.67	9.67	9.39	9.42	10614888
1995-06-16	9.33	9.33	8.86	9.03	31959851
1995-06-19	9.03	9.03	8.67	8.75	26947355
1995-06-20	8.75	8.97	8.64	8.70	23674829
1995-06-21	8.75	8.81	8.58	8.64	13180081
1995-06-22	8.70	8.83	8.61	8.78	15455052
1995-06-23	8.72	8.95	8.67	8.89	16486799
1995-06-26	8.89	8.95	8.83	8.86	11584089
1995-06-27	8.97	8.97	8.72	8.75	9332964
1995-06-28	8.75	8.97	8.75	8.89	8434854
1995-06-29	8.97	9.03	8.83	8.95	7741926
1995-06-30	9.00	9.06	8.97	9.06	5997447
1995-07-03	9.00	9.14	9.00	9.10	2981398
1995-07-05	9.20	9.25	9.14	9.20	11184529
1995-07-06	9.22	9.45	9.17	9.42	10681479
1995-07-07	9.42	9.70	9.39	9.61	18649733
1995-07-10	9.64	9.70	9.36	9.45	6624684
1995-07-11	9.45	9.58	9.33	9.42	10443006
1995-07-12	9.45	9.56	9.39	9.56	5489001
1995-07-13	9.56	9.75	9.53	9.72	10986097
1995-07-14	9.67	9.75	9.56	9.58	8379508
1995-07-17	9.53	9.61	9.50	9.61	3713476
1995-07-18	9.58	9.58	9.45	9.47	5159632
1995-07-19	9.45	9.50	9.25	9.33	7893108
1995-07-20	9.39	9.47	9.28	9.47	4821714
1995-07-21	9.50	9.61	9.47	9.50	5670783
1995-07-24	9.50	9.53	9.42	9.47	3179830
1995-07-25	9.70	9.81	9.53	9.78	11869362
1995-07-26	9.78	9.95	9.78	9.89	7604239
1995-07-27	9.97	10.00	9.92	9.97	4767723
1995-07-28	9.92	10.06	9.78	9.86	5159632
1995-07-31	9.86	9.86	9.72	9.78	4947255
1995-08-01	9.78	9.81	9.64	9.78	4230927
1995-08-02	9.89	9.97	9.78	9.83	6589138
1995-08-03	9.78	9.81	9.64	9.81	3955554
1995-08-04	9.81	9.86	9.64	9.70	2682180
1995-08-07	9.72	9.83	9.67	9.70	4118886
1995-08-08	9.70	9.75	9.64	9.67	2564743
1995-08-09	9.61	9.64	9.36	9.42	5201028
1995-08-10	9.42	9.47	9.31	9.47	6419956
1995-08-11	9.42	9.45	9.36	9.45	2624134
1995-08-14	9.45	9.61	9.42	9.61	3334617
1995-08-15	9.58	9.58	9.33	9.42	12646431
1995-08-16	9.56	9.83	9.36	9.53	9781119
1995-08-17	9.53	9.53	9.45	9.50	3748122
1995-08-18	9.53	9.58	9.36	9.50	6618384
1995-08-21	9.50	9.50	9.33	9.36	4154881
1995-08-22	9.39	9.39	9.25	9.31	5647383
1995-08-23	9.31	9.33	9.14	9.17	4700227
1995-08-24	9.22	9.31	9.14	9.20	4969300
1995-08-25	9.22	9.25	9.14	9.22	3149235
1995-08-28	9.25	9.25	8.95	9.06	4765923
1995-08-29	9.00	9.08	8.92	8.95	5330164
1995-08-30	8.95	9.06	8.92	9.00	5264919
1995-08-31	8.97	8.97	8.83	8.89	9099436
1995-09-01	8.92	8.97	8.86	8.89	6444702
1995-09-05	8.95	9.22	8.95	9.22	8943304
1995-09-06	9.28	9.31	9.20	9.25	8220226
1995-09-07	9.28	9.39	9.25	9.33	5351314
1995-09-08	9.42	9.42	9.31	9.36	4271872
1995-09-11	9.42	9.50	9.36	9.39	3744972
1995-09-12	9.42	9.53	8.83	9.00	19182929
1995-09-13	8.89	8.95	8.78	8.86	25109739
1995-09-14	8.89	8.89	8.56	8.58	31811364
1995-09-15	8.83	8.95	8.81	8.83	24561243
1995-09-18	8.89	9.11	8.89	9.00	13645332
1995-09-19	9.11	9.22	9.08	9.17	11961153
1995-09-20	9.50	9.53	9.25	9.33	9783819
1995-09-21	9.28	9.50	9.03	9.06	7925053
1995-09-22	9.00	9.08	8.89	8.97	6686779
1995-09-25	9.08	9.08	8.86	8.92	4821264
1995-09-26	8.97	9.03	8.83	8.92	7157430
1995-09-27	8.86	8.92	8.78	8.81	9887760
1995-09-28	8.83	8.89	8.70	8.89	9332064
1995-09-29	8.92	8.95	8.83	8.86	8114935
1995-10-02	8.86	8.89	8.78	8.81	6022197
1995-10-03	8.81	8.83	8.72	8.81	7793217
1995-10-04	8.75	8.78	8.45	8.67	14705879
1995-10-05	8.58	8.72	8.50	8.72	15563943
1995-10-06	8.72	8.83	8.50	8.53	9991701
1995-10-09	8.53	8.61	8.50	8.61	4262872
1995-10-10	8.56	8.86	8.53	8.78	11483298
1995-10-11	8.78	8.92	8.67	8.78	7183980
1995-10-12	8.75	8.78	8.67	8.72	4975600
1995-10-13	8.75	8.78	8.61	8.64	5235223
1995-10-16	8.61	8.67	8.58	8.61	4324963
1995-10-17	8.56	8.61	8.47	8.56	7399507
1995-10-18	8.56	8.61	8.45	8.45	5414755
1995-10-19	8.33	8.45	8.22	8.33	14585738
1995-10-20	8.39	8.56	8.33	8.47	8621586
1995-10-23	8.45	8.64	8.42	8.58	7297816
1995-10-24	8.53	8.58	8.36	8.39	6790270
1995-10-25	8.33	8.36	8.14	8.17	12970399
1995-10-26	8.22	8.33	8.14	8.22	9443655
1995-10-27	8.22	8.28	8.14	8.20	7088139
1995-10-30	8.28	8.53	8.28	8.45	6463602
1995-10-31	8.45	8.56	8.25	8.28	7340112
1995-11-01	8.28	8.47	8.28	8.45	5578542
1995-11-02	8.47	8.97	8.47	8.97	14708579
1995-11-03	9.00	9.11	8.95	9.00	11340216
1995-11-06	8.97	9.08	8.86	9.06	4971550
1995-11-07	9.06	9.11	9.00	9.03	5108337
1995-11-08	9.08	9.28	9.06	9.20	11230875
1995-11-09	9.28	9.28	9.17	9.20	5693728
1995-11-10	9.20	9.25	9.14	9.25	3940254
1995-11-13	9.17	9.28	9.06	9.28	5199228
1995-11-14	9.33	9.67	9.31	9.64	19957302
1995-11-15	9.67	9.75	9.58	9.72	12701776
1995-11-16	9.75	9.78	9.64	9.67	10341315
1995-11-17	9.75	9.92	9.72	9.89	14704079
1995-11-20	9.89	9.89	9.78	9.81	6809616
1995-11-21	9.83	9.86	9.81	9.83	5091687
1995-11-22	9.83	9.86	9.67	9.70	9982701
1995-11-24	9.70	9.75	9.70	9.75	1452451
1995-11-27	9.78	9.97	9.75	9.95	9266823
1995-11-28	9.92	9.97	9.81	9.92	10054242
1995-11-29	9.97	9.97	9.81	9.86	6951352
1995-11-30	9.89	9.92	9.78	9.86	6967552
1995-12-01	9.89	9.89	9.72	9.75	5200128
1995-12-04	9.70	9.72	9.53	9.58	6154933
1995-12-05	9.58	9.83	9.56	9.78	5611837
1995-12-06	9.81	10.06	9.81	10.03	7896708
1995-12-07	9.97	9.97	9.83	9.95	3953754
1995-12-08	9.92	9.95	9.75	9.81	3383208
1995-12-11	9.81	9.83	9.70	9.81	4662432
1995-12-12	9.81	10.03	9.75	10.03	5830515
1995-12-13	9.95	10.03	9.83	10.00	3749922
1995-12-14	10.03	10.33	10.03	10.17	13132386
1995-12-15	10.00	10.08	9.86	10.08	16855313
1995-12-18	9.97	10.03	9.83	10.00	7008048
1995-12-19	10.00	10.31	9.95	10.28	7624935
1995-12-20	10.25	10.53	10.25	10.45	10614888
1995-12-21	10.47	10.56	10.39	10.50	9099886
1995-12-22	10.56	10.67	10.47	10.47	5505646
1995-12-26	10.45	10.67	10.45	10.61	5685628
1995-12-27	10.58	10.67	10.56	10.61	3693681
1995-12-28	10.47	10.56	10.39	10.50	6257970
1995-12-29	10.53	10.64	10.50	10.61	3717976
1996-01-02	10.56	10.56	10.36	10.53	6834816
1996-01-03	10.33	10.42	10.22	10.33	11494998
1996-01-04	10.33	10.42	10.17	10.31	9164232
1996-01-05	10.11	10.22	9.97	10.06	9048141
1996-01-08	9.89	9.95	9.78	9.78	4270972
1996-01-09	9.75	9.78	9.56	9.67	8619336
1996-01-10	9.47	9.78	9.47	9.78	9157032
1996-01-11	9.75	9.75	9.64	9.72	9984501
1996-01-12	9.72	9.75	9.56	9.67	8392558
1996-01-15	9.67	9.72	9.64	9.67	4529245
1996-01-16	9.78	9.81	9.56	9.75	7642035
1996-01-17	9.70	9.75	9.22	9.22	10346265
1996-01-18	9.31	9.50	9.28	9.45	7651035
1996-01-19	9.47	9.86	9.45	9.75	8243172
1996-01-22	9.75	9.92	9.72	9.83	5709928
1996-01-23	9.86	10.17	9.81	10.17	8208976
1996-01-24	10.17	10.31	10.11	10.20	6055942
1996-01-25	10.20	10.20	10.08	10.14	3346762
1996-01-26	10.00	10.11	10.00	10.03	3405258
1996-01-29	10.00	10.08	9.78	9.78	5990697
1996-01-30	9.86	10.00	9.81	9.95	5202378
1996-01-31	9.97	10.25	9.95	10.22	8036644
1996-02-01	10.22	10.31	10.11	10.25	4600336
1996-02-02	10.22	10.25	10.06	10.11	5633433
1996-02-05	10.03	10.20	9.95	10.20	3236076
1996-02-06	10.20	10.20	9.97	10.03	5702278
1996-02-07	10.20	10.25	10.11	10.17	4890109
1996-02-08	10.20	10.33	10.17	10.33	6690829
1996-02-09	10.22	10.53	10.22	10.45	9993951
1996-02-12	10.45	10.53	10.31	10.31	4348363
1996-02-13	10.20	10.53	10.20	10.47	6295320
1996-02-14	10.42	10.47	10.33	10.39	5519596
1996-02-15	10.39	10.67	10.36	10.67	9327564
1996-02-16	10.67	10.67	10.47	10.53	8063640
1996-02-20	10.53	10.53	10.08	10.17	7264971
1996-02-21	10.20	10.31	10.06	10.31	8151831
1996-02-22	10.39	10.53	10.28	10.50	7455753
1996-02-23	10.56	10.58	10.25	10.39	6508597
1996-02-26	10.11	10.22	9.95	9.97	6310615
1996-02-27	10.00	10.06	9.81	9.81	7909758
1996-02-28	9.92	10.03	9.56	9.64	8198176
1996-02-29	9.61	9.83	9.50	9.61	5979001
1996-03-01	9.78	9.89	9.61	9.83	5637033
1996-03-04	9.95	10.81	9.92	10.58	23201478
1996-03-05	10.50	10.89	10.42	10.81	13981451
1996-03-06	10.86	10.86	10.50	10.50	7737426
1996-03-07	10.45	10.75	10.39	10.70	6065842
1996-03-08	10.50	10.70	10.28	10.36	11777121
1996-03-11	10.36	10.67	10.28	10.67	6675529
1996-03-12	10.56	10.81	10.53	10.78	11974653
1996-03-13	10.81	10.81	10.67	10.78	4668282
1996-03-14	10.78	10.86	10.72	10.78	7032343
1996-03-15	10.83	11.06	10.78	11.00	13858614
1996-03-18	11.03	11.11	10.95	11.11	8009199
1996-03-19	11.11	11.20	10.81	10.97	15363711
1996-03-20	10.89	10.92	10.72	10.92	6568893
1996-03-21	10.92	10.95	10.75	10.75	3699526
1996-03-22	10.86	11.00	10.83	10.95	3929904
1996-03-25	11.00	11.00	10.81	10.89	3820117
1996-03-26	10.83	10.86	10.72	10.75	6291270
1996-03-27	10.81	10.95	10.70	10.78	4497300
1996-03-28	10.75	10.92	10.70	10.81	6104538
1996-03-29	10.92	10.92	10.61	10.61	4643982
1996-04-01	10.67	10.70	10.58	10.61	3196476
1996-04-02	10.58	10.64	10.47	10.50	4625986
1996-04-03	10.45	10.50	10.39	10.45	4727223
1996-04-04	10.39	10.42	10.28	10.39	5296419
1996-04-08	10.11	10.31	10.06	10.11	6001047
1996-04-09	10.28	10.28	10.11	10.20	5499796
1996-04-10	10.08	10.17	9.83	9.86	9543996
1996-04-11	9.86	10.20	9.45	9.78	30577140
1996-04-12	9.97	10.03	9.78	9.97	17937455
1996-04-15	10.06	10.28	10.06	10.20	7732026
1996-04-16	10.25	10.36	10.22	10.31	5431405
1996-04-17	10.33	10.39	10.17	10.25	7745071
1996-04-18	10.31	10.36	10.22	10.25	5339164
1996-04-19	10.28	10.39	10.25	10.33	6103188
1996-04-22	10.33	10.50	10.31	10.31	5533996
1996-04-23	10.25	10.31	10.17	10.25	6218374
1996-04-24	10.28	10.28	10.14	10.22	4095036
1996-04-25	10.22	10.50	10.20	10.42	5950651
1996-04-26	10.47	10.58	10.39	10.47	3343162
1996-04-29	10.42	10.56	10.39	10.53	3681981
1996-04-30	10.50	10.61	10.47	10.53	3382758
1996-05-01	10.47	10.56	10.42	10.53	4891459
1996-05-02	10.47	10.53	10.31	10.36	5331064
1996-05-03	10.36	10.47	10.31	10.36	4985500
1996-05-06	10.47	10.47	10.28	10.33	3639685
1996-05-07	10.33	10.42	10.28	10.36	4727223
1996-05-08	10.31	10.33	10.11	10.22	7647435
1996-05-09	10.28	10.58	10.22	10.58	6054142
1996-05-10	10.72	11.00	10.70	11.00	13251622
1996-05-13	11.06	11.58	11.03	11.58	19650884
1996-05-14	11.56	11.92	11.50	11.81	23332415
1996-05-15	11.78	11.81	11.39	11.42	9741523
1996-05-16	11.36	11.78	11.31	11.64	10874961
1996-05-17	11.70	11.78	11.50	11.53	6704329
1996-05-20	11.47	11.83	11.47	11.83	4571541
1996-05-21	11.78	11.81	11.67	11.72	4786168
1996-05-22	11.64	11.72	11.61	11.64	5072791
1996-05-23	11.53	11.70	11.47	11.53	5614537
1996-05-24	11.47	11.58	11.47	11.53	3808867
1996-05-28	11.58	11.61	11.31	11.45	3219426
1996-05-29	11.39	11.45	11.20	11.25	4586841
1996-05-30	11.11	11.58	11.03	11.50	6059092
1996-05-31	11.53	11.53	11.20	11.36	5694178
1996-06-03	11.31	11.56	11.22	11.56	3423708
1996-06-04	11.86	12.22	11.86	12.17	15157634
1996-06-05	12.22	12.53	11.95	12.42	10740424
1996-06-06	12.67	12.67	12.22	12.22	7300966
1996-06-07	11.89	12.17	11.81	12.11	6817716
1996-06-10	12.14	12.45	12.03	12.45	5231623
1996-06-11	12.47	12.70	12.36	12.61	9388759
1996-06-12	12.56	12.58	12.20	12.28	4382109
1996-06-13	12.28	12.42	12.08	12.14	5165482
1996-06-14	12.08	12.20	12.03	12.06	3330117
1996-06-17	12.06	12.14	12.00	12.03	2922007
1996-06-18	11.97	12.03	11.75	11.78	3290517
1996-06-19	11.78	11.97	11.78	11.81	5310819
1996-06-20	11.83	11.89	11.72	11.86	3550144
1996-06-21	11.92	12.28	11.86	12.17	7464753
1996-06-24	12.25	12.36	12.11	12.17	3523144
1996-06-25	12.17	12.31	12.14	12.25	5430505
1996-06-26	12.25	12.28	11.72	11.72	6332215
1996-06-27	11.67	12.20	11.58	12.20	8826313
1996-06-28	12.20	12.20	11.95	12.00	5349514
1996-07-01	12.03	12.08	11.89	12.06	4556691
1996-07-02	12.06	12.10	11.95	12.00	5321614
1996-07-03	11.97	12.33	11.95	12.31	5974501
1996-07-05	11.95	12.08	11.92	12.03	3195126
1996-07-08	11.95	11.95	11.33	11.50	14264024
1996-07-09	11.56	11.83	11.45	11.67	9174582
1996-07-10	11.70	11.70	11.42	11.56	6191379
1996-07-11	11.70	11.70	11.06	11.17	8744872
1996-07-12	11.17	11.33	11.03	11.31	7968249
1996-07-15	11.36	11.39	10.75	10.89	7161480
1996-07-16	10.86	11.11	10.67	11.06	13342513
1996-07-17	11.33	11.64	11.14	11.53	6977898
1996-07-18	11.61	11.89	11.39	11.86	6797016
1996-07-19	11.92	11.92	11.68	11.70	7317616
1996-07-22	11.45	11.67	11.28	11.64	3978049
1996-07-23	11.50	11.61	11.17	11.20	5087637
1996-07-24	10.72	11.20	10.72	11.11	8436204
1996-07-25	11.20	11.25	11.03	11.03	3730126
1996-07-26	11.11	11.25	11.06	11.22	3237876
1996-07-29	11.22	11.70	11.20	11.47	4622836
1996-07-30	11.47	11.53	11.33	11.45	2552143
1996-07-31	11.39	11.47	11.20	11.20	4645332
1996-08-01	11.22	11.56	11.17	11.53	4995846
1996-08-02	11.78	12.11	11.75	11.95	6518497
1996-08-05	11.89	11.95	11.64	11.67	2472952
1996-08-06	11.58	11.78	11.56	11.64	3719326
1996-08-07	11.70	11.83	11.67	11.78	5160982
1996-08-08	11.75	11.95	11.61	11.92	4320468
1996-08-09	11.97	12.20	11.86	12.14	5474151
1996-08-12	12.11	12.36	12.08	12.31	5457951
1996-08-13	12.31	12.42	12.00	12.20	8236872
1996-08-14	12.00	12.20	11.83	11.97	9848614
1996-08-15	11.89	11.92	11.72	11.72	4743423
1996-08-16	11.75	11.97	11.70	11.72	6374511
1996-08-19	11.78	11.86	11.70	11.86	3303567
1996-08-20	11.86	11.86	11.75	11.75	2322666
1996-08-21	11.78	11.92	11.70	11.92	3136635
1996-08-22	11.95	12.08	11.95	12.03	5374260
1996-08-23	12.03	12.03	11.89	11.95	2019397
1996-08-26	11.97	12.11	11.92	11.97	3419658
1996-08-27	12.03	12.06	11.95	12.03	3008398
1996-08-28	12.06	12.25	12.03	12.22	5455701
1996-08-29	12.22	12.25	11.97	12.03	6023097
1996-08-30	12.00	12.00	11.72	11.81	3803017
1996-09-03	11.56	11.81	11.53	11.75	3716626
1996-09-04	11.75	11.95	11.75	11.89	4416304
1996-09-05	11.89	11.97	11.75	11.81	4140936
1996-09-06	11.78	12.17	11.78	12.06	3410208
1996-09-09	12.11	12.25	12.08	12.22	3503349
1996-09-10	12.25	12.28	12.11	12.17	3190180
1996-09-11	12.11	12.25	12.06	12.25	3411108
1996-09-12	12.25	12.47	12.17	12.42	5614537
1996-09-13	12.47	12.70	12.47	12.56	8433504
1996-09-16	12.72	13.17	12.70	12.95	11139534
1996-09-17	13.00	13.06	12.70	12.70	6004197
1996-09-18	12.70	12.75	12.47	12.50	3311217
1996-09-19	12.50	12.81	12.39	12.67	4151731
1996-09-20	12.67	12.78	12.64	12.75	4201677
1996-09-23	12.70	12.72	12.53	12.67	2523798
1996-09-24	12.67	12.72	12.50	12.58	3282421
1996-09-25	12.61	12.61	12.31	12.47	5792719
1996-09-26	12.42	12.72	12.36	12.58	6973852
1996-09-27	12.53	12.56	12.45	12.53	7624485
1996-09-30	12.53	12.67	12.50	12.64	6149083
1996-10-01	12.75	12.97	12.67	12.95	10059642
1996-10-02	13.00	13.11	12.83	12.97	6670579
1996-10-03	12.95	12.97	12.89	12.97	4388859
1996-10-04	13.00	13.22	13.00	13.11	5974051
1996-10-07	13.08	13.17	12.95	13.00	3035844
1996-10-08	12.95	13.00	12.86	12.86	4260622
1996-10-09	12.92	12.97	12.58	12.64	5480901
1996-10-10	12.58	12.86	12.53	12.81	6682279
1996-10-11	12.89	12.92	12.75	12.86	2974203
1996-10-14	12.86	13.00	12.86	12.89	1690029
1996-10-15	12.89	12.97	12.53	12.61	3918204
1996-10-16	12.64	12.64	12.50	12.64	3228426
1996-10-17	12.75	12.86	12.53	12.70	3406158
1996-10-18	12.72	12.81	12.67	12.81	3280621
1996-10-21	12.81	12.86	12.72	12.83	3140685
1996-10-22	12.86	12.92	12.72	12.75	3567240
1996-10-23	12.64	12.67	12.45	12.50	3974449
1996-10-24	12.50	12.64	12.42	12.53	3792217
1996-10-25	12.47	12.53	12.25	12.28	4149031
1996-10-28	12.25	12.33	11.95	12.00	7225375
1996-10-29	11.97	12.22	11.86	12.22	7122784
1996-10-30	12.22	12.22	11.72	11.72	9773919
1996-10-31	11.78	12.20	11.75	12.20	7984449
1996-11-01	12.17	12.20	11.92	11.95	4380759
1996-11-04	11.89	12.00	11.86	11.89	3871863
1996-11-05	11.95	12.08	11.92	12.08	5772469
1996-11-06	12.08	12.28	12.03	12.22	4857714
1996-11-07	12.20	12.28	11.75	12.11	10857411
1996-11-08	12.11	12.72	12.11	12.64	9345564
1996-11-11	12.64	12.64	12.42	12.61	4057240
1996-11-12	12.56	12.56	11.78	11.86	22911705
1996-11-13	11.92	12.00	11.67	12.00	13028895
1996-11-14	11.89	12.00	11.83	11.83	8070840
1996-11-15	12.00	12.00	11.78	11.81	9159282
1996-11-18	11.83	11.89	11.58	11.75	7440903
1996-11-19	11.75	11.75	11.58	11.61	6792520
1996-11-20	11.64	11.70	11.36	11.39	12395808
1996-11-21	11.39	11.72	11.39	11.61	14015646
1996-11-22	11.61	11.64	11.28	11.33	13962101
1996-11-25	11.31	11.72	11.31	11.53	12674781
1996-11-26	11.78	11.83	11.64	11.78	7875558
1996-11-27	11.72	11.86	11.47	11.50	4264222
1996-11-29	11.50	11.61	11.47	11.58	1721524
1996-12-02	11.72	11.75	11.56	11.75	7880508
1996-12-03	11.83	11.92	11.67	11.70	6163483
1996-12-04	11.56	11.67	11.50	11.64	5221728
1996-12-05	11.58	11.67	11.33	11.47	7822467
1996-12-06	11.28	11.67	11.14	11.58	8634186
1996-12-09	11.61	11.78	11.56	11.78	5276169
1996-12-10	11.83	11.92	11.64	11.64	6293520
1996-12-11	11.56	11.67	11.42	11.45	6233224
1996-12-12	11.45	11.45	11.03	11.06	12676581
1996-12-13	11.03	11.22	11.03	11.08	9976851
1996-12-16	11.11	11.14	10.72	10.78	12046194
1996-12-17	10.81	11.11	10.81	11.11	15607589
1996-12-18	11.14	11.31	11.03	11.14	8947804
1996-12-19	11.25	11.33	11.17	11.28	6378561
1996-12-20	11.61	11.61	11.33	11.56	11121984
1996-12-23	11.50	11.50	11.28	11.33	3457903
1996-12-24	11.39	11.42	11.25	11.36	1766520
1996-12-26	11.42	11.50	11.22	11.31	4099536
1996-12-27	11.33	11.47	11.22	11.45	2838762
1996-12-30	11.53	11.56	11.36	11.39	3654081
1996-12-31	11.33	11.36	11.14	11.14	4993600
1997-01-02	11.17	11.20	10.86	10.92	6868561
1997-01-03	11.00	11.17	10.97	11.06	7189380
1997-01-06	11.08	11.22	11.08	11.17	10132533
1997-01-07	11.11	11.42	11.03	11.42	12677931
1997-01-08	11.56	11.56	11.31	11.39	15583289
1997-01-09	11.39	11.47	11.28	11.31	5882710
1997-01-10	11.20	11.36	11.11	11.36	7783321
1997-01-13	11.39	11.39	11.22	11.33	5055691
1997-01-14	11.33	11.42	11.31	11.39	4693927
1997-01-15	11.33	11.36	11.17	11.17	7530894
1997-01-16	11.22	11.31	11.08	11.11	9580891
1997-01-17	11.28	11.39	11.17	11.31	10370560
1997-01-20	11.39	11.81	11.36	11.81	9608787
1997-01-21	11.70	11.86	11.50	11.58	8389858
1997-01-22	11.64	11.64	11.39	11.39	8552745
1997-01-23	11.50	11.50	11.14	11.14	8887959
1997-01-24	11.11	11.11	10.75	10.86	22482450
1997-01-27	10.83	10.92	10.61	10.67	13090990
1997-01-28	10.89	10.89	10.64	10.72	12574890
1997-01-29	10.72	10.83	10.70	10.78	6729075
1997-01-30	10.81	11.06	10.75	11.03	9545341
1997-01-31	11.11	11.25	10.97	11.00	16120085
1997-02-03	11.06	11.22	11.00	11.17	14643783
1997-02-04	11.14	11.20	11.08	11.11	10886661
1997-02-05	11.14	11.47	11.11	11.17	18168282
1997-02-06	11.39	11.47	11.31	11.33	8928454
1997-02-07	11.67	11.72	11.47	11.72	14264474
1997-02-10	11.72	11.86	11.67	11.75	8916754
1997-02-11	11.61	11.67	11.36	11.47	12305817
1997-02-12	11.45	11.45	11.17	11.45	8903709
1997-02-13	11.42	11.56	11.31	11.56	10913206
1997-02-14	11.56	11.61	11.36	11.39	5403960
1997-02-18	11.53	11.56	11.39	11.42	7375212
1997-02-19	11.39	11.45	11.22	11.33	12836313
1997-02-20	11.28	11.31	11.11	11.22	7716726
1997-02-21	11.22	11.45	11.17	11.33	9212827
1997-02-24	11.45	11.61	11.36	11.61	9523296
1997-02-25	12.00	12.36	11.89	12.25	39569940
1997-02-26	12.31	12.56	12.11	12.45	22856364
1997-02-27	12.64	12.64	12.28	12.31	11096788
1997-02-28	12.28	12.42	12.11	12.14	6609388
1997-03-03	12.03	12.45	12.03	12.39	6213429
1997-03-04	12.39	12.45	12.25	12.28	7097589
1997-03-05	12.36	12.47	12.22	12.42	6464502
1997-03-06	12.64	12.64	12.47	12.56	7612335
1997-03-07	12.56	12.61	12.50	12.58	6261570
1997-03-10	12.61	12.61	12.53	12.58	3059244
1997-03-11	12.50	12.56	12.36	12.50	5055241
1997-03-12	12.42	12.56	12.39	12.53	3685131
1997-03-13	12.53	12.75	12.47	12.67	8322367
1997-03-14	12.89	12.92	12.70	12.92	8947804
1997-03-17	12.92	12.92	12.67	12.83	6258870
1997-03-18	12.92	13.03	12.83	12.97	8887959
1997-03-19	12.95	13.03	12.75	12.86	6233224
1997-03-20	12.89	12.89	12.70	12.81	6431656
1997-03-21	12.92	12.92	12.75	12.78	5600587
1997-03-24	12.81	12.89	12.70	12.86	3794467
1997-03-25	12.86	12.86	12.47	12.50	7935403
1997-03-26	12.45	12.61	12.25	12.39	9128686
1997-03-27	12.36	12.45	12.08	12.08	9031045
1997-03-31	12.14	12.28	11.83	11.89	7411207
1997-04-01	11.72	11.95	11.72	11.83	7233025
1997-04-02	11.86	12.06	11.72	11.81	8976150
1997-04-03	11.83	11.89	11.64	11.75	7277121
1997-04-04	11.72	12.14	11.70	12.14	5237473
1997-04-07	12.28	12.39	12.20	12.39	4480200
1997-04-08	12.39	12.47	12.25	12.42	4262872
1997-04-09	12.64	12.72	12.53	12.64	7797267
1997-04-10	12.64	12.70	12.50	12.64	3741372
1997-04-11	12.50	12.56	12.14	12.14	4567941
1997-04-14	12.17	12.45	12.14	12.45	4890109
1997-04-15	12.53	12.67	12.53	12.61	5884960
1997-04-16	12.50	12.70	12.47	12.67	4031145
1997-04-17	12.67	12.78	12.58	12.64	5450751
1997-04-18	12.64	12.75	12.58	12.70	3193780
1997-04-21	12.67	12.78	12.56	12.61	3424158
1997-04-22	12.58	12.81	12.45	12.70	5807565
1997-04-23	12.67	12.86	12.67	12.81	5621737
1997-04-24	12.86	12.89	12.64	12.72	9822514
1997-04-25	12.67	12.70	12.47	12.53	3173530
1997-04-28	12.47	12.70	12.47	12.61	2774871
1997-04-29	12.78	12.89	12.70	12.72	5319814
1997-04-30	12.72	12.97	12.70	12.89	6539643
1997-05-01	12.89	12.89	12.67	12.75	6060892
1997-05-02	12.70	12.95	12.67	12.78	11984998
1997-05-05	12.81	13.17	12.75	13.14	7813017
1997-05-06	13.14	13.33	13.11	13.20	7952503
1997-05-07	13.20	13.47	13.08	13.11	10233774
1997-05-08	12.89	13.00	12.78	12.78	10231074
1997-05-09	12.89	12.95	12.75	12.92	4141836
1997-05-12	12.95	13.03	12.86	13.03	3451153
1997-05-13	13.03	13.22	12.86	13.17	4275018
1997-05-14	13.17	13.28	12.95	12.97	4599886
1997-05-15	12.89	13.08	12.83	13.06	3457903
1997-05-16	13.08	13.33	13.08	13.25	9152982
1997-05-19	13.28	13.32	13.11	13.28	4045995
1997-05-20	13.45	13.61	13.39	13.50	19207679
1997-05-21	13.61	13.72	13.47	13.53	11643484
1997-05-22	13.53	13.72	13.53	13.61	9600237
1997-05-23	13.67	13.70	13.42	13.56	7685680
1997-05-27	13.56	13.56	13.36	13.50	8202676
1997-05-28	13.50	13.72	13.42	13.72	11478798
1997-05-29	13.70	14.14	13.70	14.03	10993297
1997-05-30	13.92	14.06	13.83	14.03	7105239
1997-06-02	14.00	14.00	13.86	13.97	4398309
1997-06-03	13.89	14.00	13.86	13.95	6544143
1997-06-04	13.89	14.06	13.81	14.06	4084240
1997-06-05	14.06	14.36	14.06	14.33	10195528
1997-06-06	14.42	14.78	14.39	14.53	11238075
1997-06-09	14.42	14.56	14.42	14.53	5249623
1997-06-10	14.50	14.70	14.36	14.70	5583042
1997-06-11	14.70	14.86	14.61	14.81	5661333
1997-06-12	14.97	15.06	14.92	15.06	7304116
1997-06-13	15.08	15.22	14.97	15.03	5810715
1997-06-16	14.97	15.06	14.78	14.78	4407309
1997-06-17	14.83	15.22	14.78	15.22	6486997
1997-06-18	15.06	15.08	14.92	14.97	8115835
1997-06-19	15.11	15.39	15.08	15.39	6063142
1997-06-20	15.39	15.39	15.20	15.36	5300919
1997-06-23	15.36	15.36	15.17	15.17	6542343
1997-06-24	15.20	15.56	15.17	15.52	8167581
1997-06-25	15.50	15.52	15.25	15.32	5258173
1997-06-26	15.29	15.42	14.97	15.06	6163483
1997-06-27	15.20	15.28	15.13	15.20	4056790
1997-06-30	15.22	15.45	15.14	15.33	8267472
1997-07-01	15.33	15.36	15.25	15.31	4715977
1997-07-02	15.32	15.33	15.08	15.08	5675728
1997-07-03	15.17	15.39	15.17	15.36	4299768
1997-07-07	15.42	15.58	15.29	15.42	4141293
1997-07-08	15.50	15.67	15.13	15.25	5405730
1997-07-09	15.13	15.31	14.71	14.83	7241037
1997-07-10	14.92	14.96	14.60	14.83	7968201
1997-07-11	14.83	15.08	14.81	14.96	5337333
1997-07-14	15.17	15.29	15.08	15.25	5107845
1997-07-15	15.33	15.38	15.21	15.38	5607018
1997-07-16	15.50	15.83	15.31	15.73	6803658
1997-07-17	15.67	15.79	15.54	15.69	5577321
1997-07-18	15.60	15.60	15.25	15.54	6500973
1997-07-21	15.46	15.50	15.33	15.38	3144141
1997-07-22	15.38	15.75	15.29	15.73	5905803
1997-07-23	16.00	16.00	15.46	15.54	4559172
1997-07-24	15.67	15.88	15.44	15.83	6554070
1997-07-25	15.81	15.92	15.67	15.81	4936551
1997-07-28	15.83	15.98	15.83	15.96	3559620
1997-07-29	15.92	16.31	15.85	16.13	5754912
1997-07-30	16.15	16.33	16.02	16.33	3977199
1997-07-31	16.52	16.65	16.42	16.61	7159440
1997-08-01	16.63	16.67	16.17	16.40	7388331
1997-08-04	16.31	16.67	16.27	16.54	4482075
1997-08-05	16.46	16.75	16.44	16.71	4446378
1997-08-06	16.71	16.77	16.54	16.67	3284235
1997-08-07	16.73	16.79	16.67	16.71	3984399
1997-08-08	16.42	16.65	15.75	16.17	6626067
1997-08-11	16.19	16.42	16.19	16.42	5816709
1997-08-12	16.42	16.61	16.33	16.35	4244487
1997-08-13	16.50	16.52	16.21	16.33	5752512
1997-08-14	16.38	16.38	16.10	16.19	5081745
1997-08-15	15.88	16.06	15.85	15.88	3852405
1997-08-18	15.92	16.23	15.69	16.00	6767061
1997-08-19	16.33	16.48	16.17	16.48	6684564
1997-08-20	16.42	16.88	16.35	16.88	10068396
1997-08-21	16.86	16.86	16.50	16.56	4699863
1997-08-22	16.21	16.40	16.06	16.33	3881805
1997-08-25	16.33	16.58	16.29	16.42	2658465
1997-08-26	16.31	16.40	16.00	16.13	3150441
1997-08-27	16.17	16.17	15.83	16.08	4233987
1997-08-28	16.00	16.13	15.75	15.90	4661166
1997-08-29	15.83	15.90	15.69	15.73	4555272
1997-09-02	15.81	16.25	15.79	16.21	4017999
1997-09-03	16.73	16.98	16.54	16.83	14180889
1997-09-04	16.79	16.88	16.61	16.83	8358780
1997-09-05	16.83	16.88	16.67	16.75	4684566
1997-09-08	16.83	16.88	16.71	16.75	4802760
1997-09-09	16.75	16.81	16.65	16.71	6634767
1997-09-10	16.71	16.77	16.58	16.58	5655915
1997-09-11	16.65	17.08	16.50	16.94	6331482
1997-09-12	16.96	17.31	16.73	16.92	5995800
1997-09-15	16.94	17.38	16.94	17.31	6677364
1997-09-16	17.63	17.83	17.40	17.81	9136041
1997-09-17	17.77	17.98	17.75	17.90	3923502
1997-09-18	17.98	18.13	17.88	17.88	4937451
1997-09-19	17.88	17.94	17.71	17.92	4301484
1997-09-22	17.92	17.94	17.63	17.87	6478176
1997-09-23	17.83	17.86	17.48	17.58	4105893
1997-09-24	17.56	17.96	17.46	17.67	5339733
1997-09-25	17.67	17.75	17.48	17.48	3854205
1997-09-26	17.54	17.81	17.52	17.61	6494973
1997-09-29	17.33	17.65	17.33	17.52	4797660
1997-09-30	17.52	17.65	17.36	17.38	6344082
1997-10-01	17.52	17.75	17.52	17.71	5745612
1997-10-02	17.71	17.73	17.52	17.65	3476526
1997-10-03	17.71	17.81	17.33	17.54	5730612
1997-10-06	17.67	17.71	17.54	17.65	3486726
1997-10-07	17.58	17.71	17.50	17.52	4740963
1997-10-08	17.50	17.61	17.38	17.58	4295184
1997-10-09	17.33	18.06	17.33	18.02	6018597
1997-10-10	17.94	18.31	17.83	18.17	5667615
1997-10-13	18.31	18.31	18.08	18.23	5518824
1997-10-14	18.31	18.58	18.23	18.48	7632816
1997-10-15	18.46	18.58	18.36	18.44	2906853
1997-10-16	18.67	18.83	18.52	18.67	5712612
1997-10-17	18.65	18.79	17.92	18.36	6902955
1997-10-20	18.36	18.38	18.04	18.17	3048147
1997-10-21	18.29	18.67	18.23	18.58	5613318
1997-10-22	18.67	18.88	18.54	18.69	6000300
1997-10-23	18.29	18.56	18.21	18.33	5985000
1997-10-24	18.50	18.54	18.23	18.31	5214939
1997-10-27	18.00	18.21	17.00	17.00	7980801
1997-10-28	17.17	17.92	16.73	17.77	12688164
1997-10-29	17.96	18.13	17.79	18.13	8438277
1997-10-30	17.83	18.42	17.71	18.08	7414128
1997-10-31	18.33	18.67	18.13	18.58	6740961
1997-11-03	19.17	19.17	18.77	19.17	7838307
1997-11-04	19.25	19.27	18.92	19.13	7467525
1997-11-05	19.00	19.17	18.94	19.13	4105293
1997-11-06	19.15	19.36	18.98	19.08	4925454
1997-11-07	18.71	18.96	18.67	18.96	4599969
1997-11-10	18.83	18.94	18.56	18.56	4837857
1997-11-11	18.56	18.63	18.42	18.48	3830208
1997-11-12	18.33	18.54	18.08	18.15	6324882
1997-11-13	18.21	18.33	17.88	18.17	4851957
1997-11-14	18.17	18.94	18.15	18.75	5084745
1997-11-17	18.98	19.33	18.92	19.29	5415027
1997-11-18	19.00	19.13	18.75	18.77	4790760
1997-11-19	18.71	19.00	18.67	18.88	5751012
1997-11-20	18.92	19.02	18.75	18.90	7750410
1997-11-21	19.04	19.13	18.77	19.08	4524072
1997-11-24	19.00	19.06	18.67	18.79	3514023
1997-11-25	18.86	18.96	18.67	18.83	3283635
1997-11-26	19.13	19.17	18.61	18.61	3275835
1997-11-28	18.69	19.00	18.65	18.69	1691313
1997-12-01	18.94	19.58	18.90	19.50	6206088
1997-12-02	19.67	19.77	19.52	19.58	5034048
1997-12-03	19.75	19.96	19.52	19.96	5249736
1997-12-04	20.04	20.17	19.63	19.67	5680215
1997-12-05	19.50	20.08	19.46	19.94	3949602
1997-12-08	20.08	20.08	19.77	19.98	4665066
1997-12-09	19.79	19.98	19.71	19.77	2741562
1997-12-10	19.77	19.86	19.50	19.63	3323832
1997-12-11	19.65	19.90	19.54	19.73	7337331
1997-12-12	19.98	19.98	19.63	19.92	5023248
1997-12-15	19.92	19.96	19.54	19.56	4491075
1997-12-16	19.71	19.92	19.61	19.61	5700915
1997-12-17	19.61	19.79	19.33	19.36	4071396
1997-12-18	19.58	19.58	19.08	19.23	4005999
1997-12-19	18.58	18.92	18.44	18.83	8848356
1997-12-22	18.92	19.00	18.63	18.63	2696265
1997-12-23	18.67	18.77	18.50	18.50	3522723
1997-12-24	18.54	18.54	18.02	18.15	3026247
1997-12-26	18.15	18.27	18.02	18.08	1081746
1997-12-29	18.17	18.25	17.65	18.13	6349182
1997-12-30	18.46	18.98	18.29	18.98	5320533
1997-12-31	18.96	19.65	18.90	19.63	5643618
1998-01-02	19.67	19.71	19.04	19.50	3489126
1998-01-05	19.56	19.63	19.19	19.23	4658166
1998-01-06	19.04	19.36	19.04	19.36	3665517
1998-01-07	19.33	19.71	19.23	19.56	5411127
1998-01-08	19.90	19.90	19.46	19.48	4797660
1998-01-09	19.38	19.38	18.67	18.79	4167990
1998-01-12	18.44	19.38	18.44	19.38	5052045
1998-01-13	19.54	19.73	19.38	19.71	4986351
1998-01-14	19.67	19.92	19.63	19.90	4104393
1998-01-15	19.81	19.96	19.48	19.77	3544623
1998-01-16	19.88	19.96	19.71	19.77	3624117
1998-01-20	19.88	20.33	19.69	20.25	4904454
1998-01-21	20.23	20.27	19.94	20.23	3760311
1998-01-22	19.96	20.04	19.79	19.83	3584820
1998-01-23	19.75	20.08	19.71	19.96	5545521
1998-01-26	20.04	20.04	19.52	19.61	3712314
1998-01-27	19.56	20.23	19.54	20.11	5145942
1998-01-28	20.25	20.40	20.13	20.19	5980500
1998-01-29	20.21	20.54	20.13	20.19	4806660
1998-01-30	20.23	20.44	20.04	20.17	2680965
1998-02-02	20.50	20.79	20.42	20.61	4069596
1998-02-03	20.54	21.02	20.48	20.92	4578669
1998-02-04	20.88	21.02	20.75	21.00	3787011
1998-02-05	21.00	21.13	20.79	21.02	5752512
1998-02-06	21.06	21.29	21.00	21.21	4665066
1998-02-09	21.00	21.15	20.94	21.02	4116393
1998-02-10	21.11	21.33	21.02	21.33	2555571
1998-02-11	21.29	21.33	21.11	21.31	5136942
1998-02-12	21.29	21.75	21.02	21.71	4116693
1998-02-13	21.58	21.90	21.56	21.83	3317232
1998-02-17	22.13	22.38	22.11	22.25	6400479
1998-02-18	22.25	22.33	22.19	22.29	4955751
1998-02-19	22.33	22.38	22.19	22.38	4453875
1998-02-20	22.36	22.38	22.13	22.33	4476375
1998-02-23	22.42	22.94	22.42	22.86	8059095
1998-02-24	22.33	22.44	21.71	21.71	11676315
1998-02-25	21.92	22.38	21.67	22.19	9940902
1998-02-26	21.83	22.17	21.71	21.77	7208340
1998-02-27	21.71	21.75	21.08	21.29	7974501
1998-03-02	21.21	21.69	21.21	21.54	6788361
1998-03-03	21.19	21.56	21.19	21.46	5668215
1998-03-04	21.33	21.50	21.25	21.48	3950502
1998-03-05	21.33	21.71	21.15	21.44	5024748
1998-03-06	21.48	22.00	21.48	22.00	6799758
1998-03-09	21.98	22.23	21.77	22.13	4436778
1998-03-10	22.46	22.75	22.33	22.65	7467825
1998-03-11	22.81	23.29	22.75	23.17	7225437
1998-03-12	23.17	23.29	22.86	23.17	11112042
1998-03-13	23.15	23.29	22.98	23.08	6035697
1998-03-16	23.13	23.21	22.88	23.17	3664617
1998-03-17	23.31	23.48	23.08	23.17	4616769
1998-03-18	23.08	23.17	22.58	22.79	4917354
1998-03-19	22.88	22.88	22.58	22.69	3173541
1998-03-20	22.75	23.15	22.67	22.92	4380081
1998-03-23	22.71	22.73	22.23	22.23	4802460
1998-03-24	22.67	22.67	22.04	22.13	5374530
1998-03-25	22.17	22.25	21.48	21.79	9199038
1998-03-26	21.83	22.52	21.73	22.38	9316332
1998-03-27	22.58	22.58	21.81	22.08	5839806
1998-03-30	22.08	22.25	21.88	22.04	3912402
1998-03-31	22.67	22.83	22.15	22.54	12357282
1998-04-01	22.48	23.21	22.46	23.17	9633117
1998-04-02	23.17	23.33	22.92	23.00	7781910
1998-04-03	23.04	23.50	23.02	23.23	11279736
1998-04-06	23.83	23.83	23.15	23.38	10422378
1998-04-07	23.15	23.31	22.90	22.96	5142942
1998-04-08	23.00	23.13	22.65	22.73	6863955
1998-04-09	23.00	23.63	22.96	23.61	4849857
1998-04-13	23.67	23.73	23.40	23.61	4624569
1998-04-14	23.67	24.23	23.56	24.08	6483876
1998-04-15	24.00	24.17	23.83	24.08	2527074
1998-04-16	24.00	24.00	23.65	23.65	2921253
1998-04-17	23.67	23.67	23.36	23.46	4487775
1998-04-20	23.38	23.54	23.17	23.54	4367781
1998-04-21	23.50	23.81	23.38	23.71	4590969
1998-04-22	23.73	23.83	23.48	23.65	2660565
1998-04-23	23.42	23.67	23.33	23.42	2434977
1998-04-24	23.50	23.54	22.71	22.88	4484775
1998-04-27	22.50	22.54	21.86	22.25	7124343
1998-04-28	22.67	22.71	22.17	22.25	7084146
1998-04-29	22.33	22.46	22.04	22.44	4248987
1998-04-30	22.83	23.31	22.71	23.23	7477425
1998-05-01	23.54	23.54	23.04	23.13	4094793
1998-05-04	23.08	23.52	23.02	23.48	3320532
1998-05-05	23.50	23.65	23.25	23.56	3378129
1998-05-06	23.54	23.67	22.88	23.13	4765860
1998-05-07	23.11	23.15	22.56	22.63	5391630
1998-05-08	22.67	23.00	22.67	22.96	4082496
1998-05-11	23.31	23.54	23.17	23.23	4888554
1998-05-12	23.19	23.40	23.04	23.33	4336581
1998-05-13	23.54	23.73	23.42	23.69	4690863
1998-05-14	23.61	24.13	23.42	23.98	4153290
1998-05-15	24.06	24.31	23.63	23.65	5612418
1998-05-18	23.79	23.92	23.25	23.38	4011999
1998-05-19	23.98	24.54	23.96	24.33	8294583
1998-05-20	24.33	24.63	24.06	24.29	5157342
1998-05-21	24.33	25.40	24.13	24.86	7099443
1998-05-22	24.86	24.96	24.67	24.79	3873105
1998-05-26	25.21	25.46	24.77	24.83	5446527
1998-05-27	24.25	24.94	24.21	24.75	10254387
1998-05-28	25.15	26.00	24.79	25.67	17305536
1998-05-29	25.79	26.31	25.79	26.19	9912102
1998-06-01	26.50	26.52	26.13	26.36	8277486
1998-06-02	26.36	26.36	25.86	25.90	10028199
1998-06-03	25.94	25.96	25.61	25.67	7338531
1998-06-04	25.58	25.86	25.36	25.77	5559321
1998-06-05	25.88	26.33	25.71	26.31	5178939
1998-06-08	26.40	26.92	26.33	26.83	8261886
1998-06-09	26.81	27.06	26.61	26.92	5143842
1998-06-10	26.90	27.48	26.86	27.46	6677364
1998-06-11	27.71	27.75	27.00	27.31	7171140
1998-06-12	27.25	27.69	26.79	27.04	4386681
1998-06-15	26.67	26.77	26.23	26.25	4756860
1998-06-16	26.56	26.71	26.32	26.56	5690115
1998-06-17	26.67	27.65	26.67	27.44	7865907
1998-06-18	27.52	28.15	27.50	28.04	6768561
1998-06-19	27.94	28.08	27.00	27.38	7381431
1998-06-22	27.54	28.40	27.54	28.04	6365382
1998-06-23	28.63	28.86	28.06	28.29	10075596
1998-06-24	28.33	28.46	28.08	28.31	6947652
1998-06-25	28.58	28.67	28.21	28.29	5864106
1998-06-26	28.25	28.63	28.11	28.31	3717414
1998-06-29	28.36	28.48	27.98	28.21	5566221
1998-06-30	28.21	28.31	27.67	27.69	6534273
1998-07-01	27.75	28.48	27.75	28.33	6725364
1998-07-02	28.46	28.69	28.27	28.63	5508324
1998-07-06	29.92	30.79	29.25	30.79	11816559
1998-07-07	31.42	31.50	30.79	30.79	10783260
1998-07-08	31.33	31.92	31.13	31.92	8104845
1998-07-09	32.00	32.00	30.79	31.33	12195439
1998-07-10	31.38	32.33	30.67	32.33	8446077
1998-07-13	32.08	32.25	31.50	31.83	6149242
1998-07-14	32.17	32.58	32.13	32.46	5908804
1998-07-15	32.67	32.67	31.33	31.46	9025198
1998-07-16	31.46	31.63	31.00	31.54	6655767
1998-07-17	31.71	31.75	31.33	31.33	4588870
1998-07-20	31.58	31.75	31.33	31.42	3909105
1998-07-21	31.58	31.67	30.50	30.67	4767811
1998-07-22	30.71	30.96	30.08	30.79	4847757
1998-07-23	30.38	30.42	29.67	30.13	6186891
1998-07-24	29.00	30.38	28.00	30.17	11773510
1998-07-27	29.42	30.17	28.58	29.25	7436778
1998-07-28	29.17	29.67	28.58	28.92	6936402
1998-07-29	29.00	29.46	28.08	28.21	6174591
1998-07-30	28.42	28.96	28.08	28.17	6589920
1998-07-31	29.00	29.00	27.83	27.92	6415179
1998-08-03	27.71	28.25	27.25	27.29	6920503
1998-08-04	28.33	28.33	26.33	26.67	10552572
1998-08-05	27.00	27.17	25.83	27.08	8751012
1998-08-06	26.88	28.13	26.79	28.00	6565321
1998-08-07	28.54	29.42	28.38	29.33	7882705
1998-08-10	29.33	29.50	28.54	28.71	6125094
1998-08-11	27.75	28.00	27.17	27.88	7715163
1998-08-12	28.33	29.25	28.17	29.00	5413828
1998-08-13	29.25	29.54	29.00	29.04	5341083
1998-08-14	29.33	29.58	27.71	28.00	5010198
1998-08-17	27.75	29.33	27.67	28.54	6269086
1998-08-18	29.50	29.88	29.17	29.88	7772160
1998-08-19	30.33	30.33	29.00	29.21	6355632
1998-08-20	28.88	29.58	28.79	28.83	5608969
1998-08-21	28.42	28.71	28.17	28.58	6725064
1998-08-24	29.33	29.46	28.92	29.33	3895455
1998-08-25	30.00	30.42	29.88	30.25	6337632
1998-08-26	29.96	30.63	29.75	30.42	6695814
1998-08-27	30.00	30.50	28.67	29.96	8652766
1998-08-28	29.92	30.17	28.08	28.29	6569371
1998-08-31	28.46	28.50	23.88	25.42	14920353
1998-09-01	25.67	28.42	23.50	27.50	16742463
1998-09-02	28.29	28.33	26.13	26.42	9311083
1998-09-03	25.42	26.42	24.92	25.79	12530673
1998-09-04	26.00	26.25	24.71	25.54	7639717
1998-09-08	27.96	27.96	26.67	27.79	8627118
1998-09-09	27.83	28.08	27.04	27.33	4849857
1998-09-10	26.58	26.92	25.79	26.29	5791809
1998-09-11	25.83	27.08	25.71	26.83	5548372
1998-09-14	27.33	27.50	26.83	26.92	6197839
1998-09-15	27.42	28.00	27.21	27.58	4917054
1998-09-16	27.67	28.50	27.54	28.25	4496175
1998-09-17	26.71	27.67	26.67	27.58	5578521
1998-09-18	27.33	27.58	26.71	26.92	6052797
1998-09-21	26.08	27.63	26.00	27.08	6269386
1998-09-22	27.46	28.17	26.79	28.04	5166792
1998-09-23	28.38	29.75	27.92	29.71	10092094
1998-09-24	29.00	29.33	27.67	28.33	8883306
1998-09-25	27.67	28.67	27.42	28.67	4694314
1998-09-28	28.88	29.58	28.00	28.25	4770660
1998-09-29	28.67	28.79	27.38	27.58	6228588
1998-09-30	27.42	27.46	25.83	26.33	10479525
1998-10-01	25.33	26.25	23.75	24.08	18967302
1998-10-02	24.33	24.83	23.21	23.75	17318433
1998-10-05	23.00	23.75	22.00	23.42	11027148
1998-10-06	24.33	25.17	23.75	24.58	8412478
1998-10-07	24.67	25.17	23.46	24.00	5687115
1998-10-08	22.75	23.25	21.08	22.75	20464376
1998-10-09	22.79	24.25	22.04	24.17	8311683
1998-10-12	25.50	25.50	24.75	24.75	6631017
1998-10-13	25.08	25.21	24.67	25.17	4592919
1998-10-14	24.75	26.08	24.71	25.83	5310483
1998-10-15	25.33	28.50	25.25	27.58	8223189
1998-10-16	28.50	29.17	27.58	28.17	12841908
1998-10-19	28.58	29.42	28.42	29.42	8160492
1998-10-20	29.63	29.96	28.42	28.42	9417729
1998-10-21	29.00	29.33	28.67	28.92	4868457
1998-10-22	28.50	29.29	28.17	29.13	4278085
1998-10-23	29.13	29.13	28.25	28.46	3299985
1998-10-26	28.42	28.83	27.54	27.83	6323233
1998-10-27	28.58	29.00	27.08	27.25	8151042
1998-10-28	27.29	28.46	27.04	28.13	4400779
1998-10-29	28.00	28.42	27.79	28.33	3812208
1998-10-30	28.50	29.04	28.13	29.04	6172191
1998-11-02	29.25	30.04	29.17	29.92	5932353
1998-11-03	30.00	30.04	28.75	28.79	5840557
1998-11-04	29.42	29.88	29.17	29.67	5316633
1998-11-05	29.50	30.25	29.08	30.21	4924704
1998-11-06	30.04	30.58	29.92	30.13	5789410
1998-11-09	30.29	30.29	29.21	30.21	4694764
1998-11-10	30.58	31.13	30.46	30.88	7040497
1998-11-11	31.29	31.33	30.42	30.83	4797510
1998-11-12	30.67	31.04	30.42	30.63	4657116
1998-11-13	30.83	31.04	30.58	31.00	3882555
1998-11-16	31.04	31.58	30.79	31.58	6044847
1998-11-17	31.58	32.29	31.25	31.92	8626668
1998-11-18	32.00	32.67	31.63	32.42	4718013
1998-11-19	32.42	32.92	32.13	32.75	5570121
1998-11-20	33.04	33.17	32.67	32.88	5002699
1998-11-23	33.17	33.75	33.00	33.75	5635818
1998-11-24	33.34	34.00	33.34	33.54	5040048
1998-11-25	33.67	34.21	33.63	33.84	5157792
1998-11-27	33.79	34.67	33.50	34.50	1995499
1998-11-30	34.46	34.50	33.17	33.17	4923504
1998-12-01	33.08	34.00	32.17	33.88	4816408
1998-12-02	33.00	33.63	33.00	33.38	3724914
1998-12-03	33.17	34.04	33.00	33.04	5119093
1998-12-04	33.84	34.17	33.75	33.92	4385181
1998-12-07	34.29	35.46	34.21	35.13	4064046
1998-12-08	35.04	36.59	35.04	36.42	6229188
1998-12-09	36.21	36.67	35.92	36.42	4441128
1998-12-10	36.21	36.34	34.67	35.09	4992199
1998-12-11	35.09	35.75	34.84	35.46	3426429
1998-12-14	34.75	35.00	33.84	33.96	3845808
1998-12-15	34.00	36.67	34.00	36.17	5815209
1998-12-16	36.34	36.50	35.25	35.50	3918853
1998-12-17	35.17	36.21	34.96	36.04	5495874
1998-12-18	36.29	38.84	36.21	38.17	12281685
1998-12-21	38.17	39.79	37.92	39.29	7012449
1998-12-22	39.63	39.96	39.17	39.50	6115794
1998-12-23	39.63	40.00	39.13	40.00	4172490
1998-12-24	40.00	40.34	39.67	40.00	1721613
1998-12-28	39.92	40.25	39.46	39.59	4028799
1998-12-29	39.59	41.17	39.46	41.04	4215538
1998-12-30	40.88	41.34	40.29	40.88	3496324
1998-12-31	40.75	40.92	40.04	40.79	3278535
1999-01-04	40.25	40.84	38.88	39.21	7311984
1999-01-05	39.34	39.63	38.88	38.92	5724763
1999-01-06	39.59	39.88	39.17	39.59	7088796
1999-01-07	38.92	39.34	38.54	38.96	8123743
1999-01-08	38.96	39.09	37.88	38.75	6262336
1999-01-11	38.09	38.29	36.67	37.67	7733913
1999-01-12	36.84	37.04	35.96	36.17	8446677
1999-01-13	34.67	36.67	34.59	36.02	17055195
1999-01-14	36.59	36.84	35.88	36.63	7254837
1999-01-15	36.88	36.96	36.34	36.59	7641517
1999-01-19	37.46	37.54	36.42	36.96	6349332
1999-01-20	37.09	38.63	36.88	38.21	8278986
1999-01-21	38.00	38.38	37.67	37.79	5766612
1999-01-22	37.84	37.96	36.75	37.29	5411128
1999-01-25	37.67	38.50	37.17	38.50	5601169
1999-01-26	38.50	39.54	38.04	38.88	7647367
1999-01-27	39.84	40.46	39.67	40.17	8454177
1999-01-28	40.00	40.50	39.84	40.00	4643767
1999-01-29	40.21	40.75	39.71	40.34	4339282
1999-02-01	40.25	40.34	39.34	39.42	5666716
1999-02-02	39.38	39.38	37.96	38.42	4793010
1999-02-03	38.42	39.25	38.00	39.09	4902804
1999-02-04	39.00	39.17	38.13	38.42	4723413
1999-02-05	38.54	38.79	36.75	37.25	6149092
1999-02-08	37.34	37.42	36.34	37.00	5163042
1999-02-09	36.75	36.92	35.88	36.17	4680816
1999-02-10	36.34	37.17	36.21	37.04	4184790
1999-02-11	36.96	38.96	36.88	38.84	5058796
1999-02-12	38.38	39.09	37.50	37.92	4346632
1999-02-16	38.34	38.84	38.04	38.71	3658017
1999-02-17	38.67	39.42	38.09	38.67	4416978
1999-02-18	39.00	39.00	38.25	38.96	3649767
1999-02-19	39.04	41.13	38.96	40.34	8700015
1999-02-22	40.17	41.00	39.88	41.00	6822108
1999-02-23	41.00	41.13	40.17	40.38	6781011
1999-02-24	40.38	40.96	39.75	39.75	7131093
1999-02-25	39.50	40.04	38.67	39.88	5896504
1999-02-26	40.29	40.54	39.17	39.79	4506375
1999-03-01	39.09	39.88	38.84	39.79	3791659
1999-03-02	39.75	40.67	39.25	39.29	4848357
1999-03-03	39.34	40.54	39.34	40.13	4661016
1999-03-04	40.29	40.63	39.42	40.42	3778161
1999-03-05	41.34	42.13	41.04	41.50	8658616
1999-03-08	41.59	42.17	40.92	42.09	5102295
1999-03-09	42.25	43.29	40.84	42.79	5515824
1999-03-10	42.92	43.38	42.29	43.29	4806660
1999-03-11	43.67	44.13	43.04	43.59	5577921
1999-03-12	44.00	44.21	43.34	43.50	4530372
1999-03-15	43.25	43.59	42.84	43.29	5186140
1999-03-16	43.29	43.29	42.50	42.67	3990549
1999-03-17	42.59	42.63	41.92	42.09	5568921
1999-03-18	42.04	43.50	42.00	43.42	5458377
1999-03-19	43.42	43.42	42.17	42.17	5548972
1999-03-22	42.00	42.17	41.59	41.59	3876555
1999-03-23	41.50	41.50	40.17	40.29	7035547
1999-03-24	40.34	40.59	39.71	40.09	4750561
1999-03-25	40.34	42.59	40.09	42.42	4751161
1999-03-26	42.25	42.50	41.54	42.50	3163791
1999-03-29	42.50	43.09	42.09	42.75	3768261
1999-03-30	42.34	42.79	42.00	42.34	3008400
1999-03-31	43.00	43.04	41.29	41.50	4034197
1999-04-01	41.67	42.00	40.63	41.04	4903404
1999-04-05	41.38	42.13	40.13	42.04	6201289
1999-04-06	42.04	42.50	41.34	41.50	4455676
1999-04-07	41.67	42.71	41.67	42.38	4482375
1999-04-08	42.54	44.46	42.46	44.46	5752962
1999-04-09	44.29	45.29	43.79	44.88	4824058
1999-04-12	44.59	45.13	44.17	44.59	3923503
1999-04-13	44.34	44.42	42.71	43.13	4267887
1999-04-14	43.17	43.59	42.00	42.34	4774560
1999-04-15	41.50	42.17	40.50	42.00	8155542
1999-04-16	42.17	42.67	41.67	42.21	7683816
1999-04-19	42.79	43.09	38.67	39.09	8088645
1999-04-20	39.67	41.63	39.50	40.34	8138892
1999-04-21	40.17	41.59	39.75	41.59	6017398
1999-04-22	41.34	41.59	40.88	41.46	3925453
1999-04-23	41.29	41.96	41.09	41.63	4038997
1999-04-26	41.71	41.84	40.50	40.54	4749663
1999-04-27	40.75	41.17	40.63	40.96	5089095
1999-04-28	41.00	41.84	41.00	41.13	4290984
1999-04-29	40.42	41.00	39.13	39.59	6647817
1999-04-30	39.59	40.34	37.71	39.84	6974200
1999-05-03	39.88	40.92	39.75	40.88	5405130
1999-05-04	40.88	41.17	39.42	39.50	5543272
1999-05-05	39.46	39.59	38.29	39.21	5607619
1999-05-06	39.00	39.09	37.79	38.00	7961751
1999-05-07	37.67	38.84	37.63	38.21	7410228
1999-05-10	38.25	38.54	36.84	37.59	5137242
1999-05-11	39.88	39.96	38.92	39.50	8307034
1999-05-12	39.59	40.17	38.67	39.34	5966551
1999-05-13	39.50	39.84	38.92	39.29	4442028
1999-05-14	38.21	38.79	38.17	38.75	5381280
1999-05-17	38.59	39.00	37.21	38.96	4657116
1999-05-18	40.67	40.67	38.67	39.42	9847608
1999-05-19	40.13	40.17	38.04	38.54	6539673
1999-05-20	38.71	39.13	38.50	38.67	4986351
1999-05-21	38.67	39.00	38.38	38.75	5669416
1999-05-24	38.84	38.92	37.21	38.25	9312583
1999-05-25	38.25	38.46	37.00	37.09	5795409
1999-05-26	37.63	38.46	37.13	38.38	6982450
1999-05-27	37.75	38.21	37.00	37.88	5383080
1999-05-28	37.84	38.09	37.42	37.71	4481025
1999-06-01	38.00	38.00	36.84	37.21	4281985
1999-06-02	37.63	38.09	36.75	37.79	5833357
1999-06-03	38.21	39.17	38.17	39.09	5414878
1999-06-04	39.00	40.34	39.00	40.34	5442477
1999-06-07	40.17	40.25	39.71	40.09	3347682
1999-06-08	39.88	39.92	38.42	38.92	4017849
1999-06-09	38.75	39.88	38.54	39.59	3933402
1999-06-10	39.46	39.63	38.50	39.25	4436328
1999-06-11	40.00	40.21	39.38	39.96	5859156
1999-06-14	39.79	39.84	38.34	38.75	4168141
1999-06-15	38.67	38.67	38.00	38.04	4678116
1999-06-16	38.84	39.13	38.67	38.88	8166792
1999-06-17	39.00	40.54	38.96	39.96	5853756
1999-06-18	40.13	40.75	40.04	40.67	5499924
1999-06-21	41.09	41.25	40.38	41.25	3212988
1999-06-22	40.75	41.42	40.21	41.25	4410228
1999-06-23	41.00	41.04	40.29	40.67	3356232
1999-06-24	40.63	40.63	39.42	39.96	4945702
1999-06-25	40.00	40.75	39.96	40.17	3250486
1999-06-28	40.67	42.00	40.54	41.92	4873255
1999-06-29	41.96	42.67	41.42	42.67	3870705
1999-06-30	42.34	43.13	41.96	42.96	5510274
1999-07-01	42.54	42.79	42.17	42.42	4524673
1999-07-02	42.17	42.79	42.09	42.67	2808009
1999-07-06	42.67	43.59	42.46	43.04	4187790
1999-07-07	43.13	43.79	43.00	43.71	3936402
1999-07-08	43.34	43.84	43.09	43.67	3974200
1999-07-09	43.50	44.00	43.21	43.88	3934002
1999-07-12	43.42	43.92	43.21	43.59	2785660
1999-07-13	43.34	43.92	43.17	43.42	3448477
1999-07-14	43.50	44.34	43.38	44.00	3773511
1999-07-15	44.67	46.63	44.42	46.63	6461826
1999-07-16	46.59	46.63	45.75	46.42	4399729
1999-07-19	46.34	46.54	45.84	46.54	3017848
1999-07-20	45.75	46.09	43.46	43.67	6248688
1999-07-21	44.00	44.67	43.38	43.88	4691464
1999-07-22	43.79	44.21	42.25	42.67	4678266
1999-07-23	42.92	43.46	42.67	43.09	2600869
1999-07-26	42.34	43.13	42.21	42.54	2750262
1999-07-27	42.59	42.71	41.63	41.63	5705565
1999-07-28	42.13	43.75	42.04	43.42	5042898
1999-07-29	42.71	42.88	42.25	42.79	4085196
1999-07-30	43.21	43.34	42.38	42.54	4056996
1999-08-02	42.09	42.79	41.34	41.59	4063896
1999-08-03	41.50	41.84	40.34	40.42	5856456
1999-08-04	40.42	40.54	38.84	39.25	6196489
1999-08-05	39.34	39.42	37.17	38.38	11251236
1999-08-06	38.09	38.96	37.46	38.21	5042748
1999-08-09	38.34	38.59	36.67	37.29	7230837
1999-08-10	36.71	37.92	35.75	37.75	9127494
1999-08-11	38.50	38.59	37.67	38.50	6299835
1999-08-12	40.17	40.54	39.38	39.59	7158391
1999-08-13	40.63	42.34	40.42	42.25	6395529
1999-08-16	42.29	42.67	42.00	42.67	4900854
1999-08-17	42.88	43.09	41.54	42.04	4235337
1999-08-18	42.50	42.50	41.54	41.75	3032997
1999-08-19	41.17	41.29	40.34	41.00	5156892
1999-08-20	41.29	41.92	41.04	41.88	2943753
1999-08-23	42.09	43.00	42.04	42.84	3455526
1999-08-24	42.50	42.84	41.59	42.54	3536823
1999-08-25	42.63	43.92	42.13	43.79	5387130
1999-08-26	43.84	44.25	42.00	42.00	5148792
1999-08-27	42.09	42.75	41.88	42.67	6054747
1999-08-30	42.34	42.59	41.25	41.25	2949453
1999-08-31	41.75	41.75	40.25	41.00	4372731
1999-09-01	40.84	41.13	40.46	40.84	3179091
1999-09-02	40.34	40.92	39.38	40.67	4334932
1999-09-03	41.92	42.50	41.79	42.38	4842657
1999-09-07	42.34	42.92	42.00	42.29	2578971
1999-09-08	41.96	43.29	41.71	43.09	4650516
1999-09-09	43.29	44.29	42.92	44.13	6741862
1999-09-10	45.21	45.50	44.71	45.17	7224238
1999-09-13	44.79	45.67	44.75	45.59	3447277
1999-09-14	45.50	45.63	44.92	45.34	3920653
1999-09-15	45.34	45.84	43.92	44.00	5862006
1999-09-16	44.13	44.59	43.71	44.00	3657867
1999-09-17	44.67	45.09	44.00	44.79	4358481
1999-09-20	44.84	44.96	44.50	44.67	3324433
1999-09-21	44.34	44.38	43.38	43.79	4211338
1999-09-22	43.71	44.71	42.79	44.25	5818359
1999-09-23	44.92	45.59	44.17	44.25	6549723
1999-09-24	44.00	44.92	43.50	44.34	6452976
1999-09-27	44.67	45.04	43.92	43.92	4707214
1999-09-28	44.09	44.42	43.42	44.09	4033447
1999-09-29	44.25	45.50	44.21	44.67	4419828
1999-09-30	44.84	46.00	44.17	45.75	7181340
1999-10-01	45.59	46.50	44.71	46.38	5056846
1999-10-04	46.21	47.46	46.21	47.46	8603119
1999-10-05	47.17	48.34	46.67	47.13	7491525
1999-10-06	47.17	48.34	46.84	48.29	5533522
1999-10-07	48.29	48.46	47.75	48.17	3783261
1999-10-08	48.13	49.71	47.96	49.67	5165742
1999-10-11	49.50	50.04	49.34	49.75	4547172
1999-10-12	49.71	49.71	48.50	49.09	4732713
1999-10-13	48.50	48.96	47.09	47.50	6648567
1999-10-14	47.50	47.54	46.42	47.34	4575820
1999-10-15	46.63	46.63	45.63	45.67	5493174
1999-10-18	45.84	46.09	45.00	45.96	5749512
1999-10-19	46.75	47.59	46.50	46.96	4443528
1999-10-20	47.25	48.29	46.46	48.25	4769761
1999-10-21	48.00	48.09	47.13	47.92	3926953
1999-10-22	47.75	48.54	47.75	48.21	3619768
1999-10-25	47.67	48.38	47.34	47.96	3381580
1999-10-26	49.67	49.67	46.84	47.13	10907904
1999-10-27	47.00	47.42	46.04	46.46	7040197
1999-10-28	47.59	50.04	47.42	49.71	9652767
1999-10-29	50.67	52.34	50.25	50.50	11112943
1999-11-01	50.42	51.38	50.38	50.84	5403930
1999-11-02	51.34	51.67	50.50	51.34	5683815
1999-11-03	51.17	51.29	49.92	50.17	4579270
1999-11-04	50.88	51.29	50.46	50.67	3375880
1999-11-05	51.34	52.50	51.34	52.00	5556321
1999-11-08	52.00	52.96	51.71	52.75	5944653
1999-11-09	52.38	53.34	50.88	53.34	9563521
1999-11-10	51.84	52.00	51.29	51.46	6486726
1999-11-11	51.59	52.63	51.38	52.54	3725364
1999-11-12	52.96	53.75	52.54	53.63	4732413
1999-11-15	53.88	53.88	51.96	52.50	6704664
1999-11-16	52.50	53.59	51.92	53.59	6671815
1999-11-17	53.42	54.42	53.21	53.29	5999250
1999-11-18	53.50	55.67	53.38	55.34	10235187
1999-11-19	54.96	55.34	54.29	54.84	6281235
1999-11-22	55.25	55.25	53.63	54.34	5473675
1999-11-23	53.38	54.17	53.21	53.75	5239837
1999-11-24	53.63	53.84	52.71	53.00	4368831
1999-11-26	53.25	53.67	53.17	53.67	1854207
1999-11-29	53.54	53.75	53.04	53.34	4086096
1999-11-30	53.88	54.00	52.67	52.79	4602969
1999-12-01	53.13	54.25	52.92	54.21	5169792
1999-12-02	54.17	55.00	53.50	54.19	5392380
1999-12-03	55.34	56.25	55.21	56.17	7082346
1999-12-06	56.13	56.13	55.17	55.57	3955002
1999-12-07	55.63	55.92	55.09	55.50	4424778
1999-12-08	55.79	57.00	55.38	56.20	5699265
1999-12-09	55.50	58.25	55.50	58.17	9203689
1999-12-10	58.67	59.63	58.54	59.34	7871305
1999-12-13	59.96	62.00	59.75	60.74	9084145
1999-12-14	61.54	61.92	60.63	61.67	7554972
1999-12-15	60.67	62.50	60.42	62.34	10209990
1999-12-16	62.42	64.50	62.09	64.46	7702414
1999-12-17	64.63	65.84	64.54	65.84	14521074
1999-12-20	65.67	65.88	63.84	65.65	7010199
1999-12-21	64.17	64.54	63.25	63.87	4963101
1999-12-22	64.29	64.79	63.38	64.21	3485976
1999-12-23	64.96	65.29	64.25	64.75	3617818
1999-12-27	65.34	65.75	64.75	65.21	5921253
1999-12-28	65.21	67.71	65.00	66.42	4836957
1999-12-29	67.84	68.75	67.00	67.25	3985900
1999-12-30	67.84	68.30	66.59	66.80	4208340
1999-12-31	67.44	69.75	67.25	68.75	3097800
2000-01-03	68.63	69.19	63.81	65.19	12030800
2000-01-04	64.00	64.31	61.25	61.75	8774500
2000-01-05	61.75	63.00	61.00	63.00	6931400
2000-01-06	61.63	62.00	60.00	60.00	6603400
2000-01-07	61.75	63.50	60.75	63.50	6201600
2000-01-10	62.00	63.56	62.00	63.19	5453000
2000-01-11	63.44	63.63	61.25	61.56	4371500
2000-01-12	61.56	62.06	60.69	61.06	4599400
2000-01-13	62.13	62.50	61.50	62.13	4538900
2000-01-14	62.38	62.44	61.19	61.94	4578000
2000-01-18	61.25	61.25	60.13	60.50	5322000
2000-01-19	60.13	62.44	60.13	61.88	5176400
2000-01-20	61.56	61.75	59.88	60.81	7213400
2000-01-21	61.50	61.50	59.44	60.00	6682900
2000-01-24	60.94	60.94	56.69	58.00	7339600
2000-01-25	57.00	57.13	54.88	56.13	10252400
2000-01-26	55.94	57.69	55.06	57.38	8468400
2000-01-27	57.88	59.50	56.19	58.25	6915900
2000-01-28	57.00	57.44	55.50	55.63	7425100
2000-01-31	56.50	56.81	55.06	56.63	5958600
2000-02-01	56.94	62.00	56.81	62.00	10950500
2000-02-02	61.00	61.50	59.63	60.75	5862100
2000-02-03	60.50	60.63	59.00	60.50	4008800
2000-02-04	61.00	61.50	60.31	61.13	4063900
2000-02-07	61.00	61.00	59.00	59.00	3796600
2000-02-08	59.75	61.44	59.56	61.00	4501700
2000-02-09	61.31	61.31	58.75	58.75	5289700
2000-02-10	59.00	59.94	58.38	59.56	3644900
2000-02-11	59.50	60.50	59.19	60.06	4647100
2000-02-14	59.50	60.50	59.44	60.31	3173900
2000-02-15	60.06	60.19	59.06	59.75	3531100
2000-02-16	58.75	59.38	55.75	57.25	6829800
2000-02-17	57.25	57.44	53.56	54.50	10785700
2000-02-18	54.56	55.81	52.81	53.75	10402700
2000-02-22	54.13	55.56	53.13	53.63	8019200
2000-02-23	54.19	55.00	52.88	54.81	6533700
2000-02-24	54.94	55.19	52.63	53.06	7763600
2000-02-25	53.50	54.25	52.75	53.00	6155600
2000-02-28	53.75	56.88	52.94	56.81	8120100
2000-02-29	57.44	58.44	56.81	57.50	7119900
2000-03-01	57.81	58.31	54.31	55.63	6504000
2000-03-02	55.56	56.25	54.19	55.13	5352000
2000-03-03	55.50	55.81	54.38	54.50	5832800
2000-03-06	54.38	54.69	53.13	53.88	4821800
2000-03-07	55.00	55.00	51.00	52.38	8491900
2000-03-08	52.31	53.75	51.69	52.50	6631400
2000-03-09	53.31	55.50	51.75	55.31	5736400
2000-03-10	55.63	55.81	53.38	53.50	4456000
2000-03-13	52.63	53.19	51.81	53.00	4412500
2000-03-14	52.75	53.31	51.88	52.31	5094600
2000-03-15	52.63	57.25	51.88	57.00	8097100
2000-03-16	59.00	61.88	58.63	61.50	12165000
2000-03-17	61.50	64.56	61.50	63.19	13587500
2000-03-20	63.44	64.13	61.94	63.63	5350300
2000-03-21	63.63	64.69	61.81	63.50	5552300
2000-03-22	62.38	63.94	61.13	63.06	4746500
2000-03-23	63.06	64.31	62.19	64.13	5540300
2000-03-24	64.00	65.31	63.50	64.38	5903600
2000-03-27	64.38	64.63	63.00	64.38	3828000
2000-03-28	63.06	65.75	63.00	64.00	4848400
2000-03-29	64.88	68.56	64.88	68.50	6944300
2000-03-30	68.00	69.56	65.94	67.00	7934300
2000-03-31	67.00	67.31	64.25	64.50	5169700
2000-04-03	65.50	68.06	65.44	68.00	5898500
2000-04-04	67.75	68.63	63.44	64.63	8188500
2000-04-05	63.50	64.63	63.00	64.00	5348300
2000-04-06	63.94	67.00	63.25	65.94	4234800
2000-04-07	66.13	67.31	64.13	64.13	3425100
2000-04-10	65.13	67.25	64.25	66.69	3992300
2000-04-11	65.69	67.38	65.63	67.38	3714600
2000-04-12	68.19	70.00	66.00	66.00	7081600
2000-04-13	66.31	66.31	60.00	62.50	7953100
2000-04-14	60.00	60.25	56.94	60.25	7695600
2000-04-17	56.38	58.19	55.31	57.25	8667000
2000-04-18	57.00	59.31	56.06	58.75	7233700
2000-04-19	58.69	60.00	57.63	58.75	5078400
2000-04-20	58.13	59.13	57.25	58.63	4111100
2000-04-24	58.00	61.75	57.88	59.56	4850200
2000-04-25	60.25	60.31	58.69	59.00	5227700
2000-04-26	59.50	60.88	59.44	60.50	4469400
2000-04-27	60.00	60.00	58.25	58.81	4940000
2000-04-28	58.25	58.88	55.50	56.50	6475300
2000-05-01	56.50	57.88	56.13	56.13	4360000
2000-05-02	57.25	57.94	56.06	56.81	3961700
2000-05-03	55.50	55.56	52.56	54.00	6666000
2000-05-04	53.75	53.81	51.81	52.50	6863800
2000-05-05	51.81	53.50	51.19	53.31	6345700
2000-05-08	53.13	54.13	52.00	53.56	5133800
2000-05-09	53.56	54.63	51.75	52.50	4821700
2000-05-10	52.50	54.25	51.69	54.00	6547300
2000-05-11	54.50	55.25	53.06	53.88	4413300
2000-05-12	53.75	55.25	53.63	54.00	3683400
2000-05-15	53.50	56.88	53.50	56.50	5611300
2000-05-16	56.50	56.50	52.00	53.44	13052500
2000-05-17	52.75	53.44	51.50	52.25	7027500
2000-05-18	51.88	53.44	51.31	51.50	6951400
2000-05-19	51.19	52.25	51.06	51.56	5682600
2000-05-22	51.69	52.00	50.00	50.38	5313500
2000-05-23	50.63	51.13	48.19	49.75	6293100
2000-05-24	48.00	48.00	44.13	46.75	17769300
2000-05-25	48.00	49.81	46.31	46.50	8621100
2000-05-26	48.50	48.75	46.25	46.88	4711400
2000-05-30	47.50	47.81	46.63	47.25	4767600
2000-05-31	46.75	49.13	46.63	49.00	6583700
2000-06-01	49.00	50.06	48.50	49.88	6049000
2000-06-02	52.75	54.00	52.00	53.63	8388800
2000-06-05	53.50	53.63	52.25	52.38	3858000
2000-06-06	52.06	52.06	50.06	50.38	6753000
2000-06-07	51.25	51.81	49.88	50.56	4581800
2000-06-08	51.44	51.50	49.50	49.88	5036400
2000-06-09	50.38	51.25	47.63	48.19	5466100
2000-06-12	47.56	47.56	45.00	46.00	12584100
2000-06-13	46.13	49.69	45.94	49.38	9177000
2000-06-14	49.75	51.00	49.06	51.00	8827700
2000-06-15	50.94	51.25	50.25	50.88	5048400
2000-06-16	50.88	51.00	49.56	49.81	7158700
2000-06-19	49.38	50.00	48.75	50.00	5058600
2000-06-20	49.13	49.75	48.38	48.88	5080900
2000-06-21	48.88	48.88	47.69	48.56	3773900
2000-06-22	47.63	48.19	46.94	47.88	5537600
2000-06-23	48.06	48.13	47.06	48.00	3631600
2000-06-26	47.63	48.38	47.06	47.13	3663400
2000-06-27	47.63	50.13	47.50	49.56	6641200
2000-06-28	49.81	49.94	48.13	48.13	5233400
2000-06-29	48.13	48.25	47.13	47.88	5339200
2000-06-30	48.06	50.05	47.63	49.94	5055500
2000-07-03	49.69	49.88	48.63	49.69	1885300
2000-07-05	49.94	50.88	49.63	50.25	4063400
2000-07-06	50.38	52.13	50.00	51.25	4646900
2000-07-07	53.00	55.88	52.38	55.50	10254800
2000-07-10	55.31	58.13	54.75	57.50	9340900
2000-07-11	57.38	58.56	57.06	57.63	7711000
2000-07-12	57.69	58.06	56.38	57.38	5062400
2000-07-13	57.63	57.69	55.75	56.19	3751500
2000-07-14	56.69	56.69	55.38	56.44	3456600
2000-07-17	56.88	57.00	55.63	56.88	3686600
2000-07-18	56.88	58.19	56.75	57.38	4019800
2000-07-19	57.56	57.63	56.81	57.13	2794900
2000-07-20	57.13	58.50	57.00	58.06	4664500
2000-07-21	58.38	58.75	57.13	57.13	3611700
2000-07-24	56.50	56.69	54.81	56.00	3839900
2000-07-25	55.75	55.81	54.13	55.00	4115200
2000-07-26	54.50	55.88	53.56	53.56	5031400
2000-07-27	54.31	54.81	53.75	54.75	3319300
2000-07-28	54.81	54.94	52.25	52.69	3639900
2000-07-31	52.88	52.94	51.38	51.75	3888800
2000-08-01	51.94	52.50	51.00	52.00	3623600
2000-08-02	52.38	53.50	51.88	53.13	3331100
2000-08-03	53.19	53.88	51.44	51.75	3913800
2000-08-04	51.81	54.00	51.63	54.00	4235200
2000-08-07	52.63	55.50	52.63	55.00	4122900
2000-08-08	55.00	58.44	54.94	57.00	6870100
2000-08-09	57.31	58.00	55.75	58.00	4782800
2000-08-10	57.38	57.44	55.13	55.13	4227000
2000-08-11	55.00	56.50	55.00	55.94	2719500
2000-08-14	56.81	60.00	56.81	59.00	5011300
2000-08-15	56.00	56.06	53.00	53.50	16307100
2000-08-16	52.19	52.25	49.75	51.00	20874900
2000-08-17	51.13	51.50	50.44	51.31	6989900
2000-08-18	51.13	52.13	50.75	51.38	6392800
2000-08-21	51.13	51.44	49.94	50.88	5822700
2000-08-22	50.94	52.00	50.56	51.19	4724000
2000-08-23	51.22	51.38	50.50	51.38	5202900
2000-08-24	50.63	50.94	49.88	50.44	5200800
2000-08-25	50.44	50.69	50.13	50.50	3784300
2000-08-28	50.63	50.81	50.00	50.00	4950400
2000-08-29	49.94	50.31	49.06	49.69	5433100
2000-08-30	49.25	49.31	48.00	48.38	8329200
2000-08-31	48.19	49.38	48.00	48.06	8541200
2000-09-01	49.00	49.00	48.06	48.56	5517300
2000-09-05	48.94	51.00	48.63	50.13	5492500
2000-09-06	50.63	51.13	50.50	50.63	5266700
2000-09-07	50.63	51.00	50.06	50.50	5109900
2000-09-08	50.88	53.44	50.75	52.94	7810500
2000-09-11	53.00	54.88	52.94	54.25	5222000
2000-09-12	54.69	55.94	54.25	55.88	6328100
2000-09-13	55.25	56.13	53.88	54.75	7056100
2000-09-14	55.88	56.19	54.75	55.50	5346800
2000-09-15	55.94	55.94	54.25	54.25	6577700
2000-09-18	54.63	55.81	53.69	55.06	4399500
2000-09-19	55.00	55.13	52.75	53.00	4102400
2000-09-20	53.50	53.81	52.56	53.00	3739300
2000-09-21	53.13	56.00	53.00	55.00	5001200
2000-09-22	54.75	55.94	54.25	55.94	5557600
2000-09-25	55.94	55.94	53.69	54.63	4601800
2000-09-26	54.44	54.50	52.19	53.38	5580200
2000-09-27	54.94	54.94	53.63	54.75	5173100
2000-09-28	54.25	55.00	53.81	55.00	3416400
2000-09-29	54.13	54.75	52.88	52.94	4396400
2000-10-02	53.94	53.94	52.56	52.56	3095900
2000-10-03	52.94	54.75	52.75	53.81	4093700
2000-10-04	53.81	56.81	53.81	55.56	5747000
2000-10-05	54.00	55.75	53.13	53.75	7223900
2000-10-06	51.25	51.69	50.13	51.06	9449800
2000-10-09	51.06	51.81	50.63	50.88	2754300
2000-10-10	51.13	51.50	50.25	50.69	3018200
2000-10-11	50.19	51.25	48.94	48.94	5142600
2000-10-12	37.25	38.00	34.69	34.88	66652300
2000-10-13	35.44	36.44	34.88	36.31	43718200
2000-10-16	36.94	37.69	36.88	37.69	16537300
2000-10-17	37.50	37.63	35.06	35.13	13126400
2000-10-18	35.25	36.56	34.75	36.50	13906400
2000-10-19	37.63	38.75	37.06	38.63	12302400
2000-10-20	38.63	40.63	38.25	39.44	9776600
2000-10-23	40.63	41.63	40.06	40.56	7514900
2000-10-24	41.31	41.31	38.75	39.25	11845200
2000-10-25	38.75	39.19	38.31	38.38	6196400
2000-10-26	38.50	39.25	38.44	38.94	6469300
2000-10-27	38.75	39.81	38.25	39.38	5017600
2000-10-30	39.75	42.06	39.75	40.94	8475400
2000-10-31	42.50	43.63	42.00	43.00	7567900
2000-11-01	43.00	44.31	42.56	44.06	6781100
2000-11-02	43.75	43.81	42.13	42.75	8273900
2000-11-03	42.50	42.63	40.81	41.25	5857800
2000-11-06	41.69	42.00	40.69	41.31	6531600
2000-11-07	42.00	42.13	40.94	41.38	3723100
2000-11-08	41.94	42.56	41.25	41.25	5220600
2000-11-09	40.00	40.13	38.63	38.81	7868600
2000-11-10	37.00	37.50	36.19	36.25	12460000
2000-11-13	35.50	38.19	35.44	37.38	16025400
2000-11-14	40.00	40.75	39.06	39.19	11823600
2000-11-15	40.00	40.38	38.31	39.63	10061600
2000-11-16	39.69	39.94	39.19	39.19	5515400
2000-11-17	39.38	39.75	38.31	38.81	7022900
2000-11-20	38.81	39.25	38.31	38.88	5796900
2000-11-21	39.00	39.75	37.38	38.25	7188100
2000-11-22	38.25	38.31	36.69	36.75	5832700
2000-11-24	38.50	38.50	37.38	37.50	3615300
2000-11-27	39.44	39.44	38.25	38.75	7418800
2000-11-28	39.00	40.50	38.75	39.56	7382700
2000-11-29	40.13	40.38	39.63	40.00	7667000
2000-11-30	39.75	40.00	38.75	39.19	7619600
2000-12-01	39.25	40.06	38.94	38.94	5532200
2000-12-04	39.00	40.94	38.75	40.75	8811100
2000-12-05	40.63	44.00	39.88	44.00	12795600
2000-12-06	45.75	45.81	44.25	45.06	18096600
2000-12-07	45.06	46.06	44.56	44.94	10976300
2000-12-08	45.94	47.44	45.25	47.25	10211000
2000-12-11	45.94	47.06	44.88	45.13	9399800
2000-12-12	44.50	45.50	44.38	45.00	6589300
2000-12-13	45.13	45.38	44.13	45.19	6351200
2000-12-14	44.63	44.94	43.75	43.88	5402100
2000-12-15	42.25	42.75	41.38	41.94	11467700
2000-12-18	43.31	44.63	43.25	44.13	7372200
2000-12-19	44.50	44.69	42.44	42.63	7366700
2000-12-20	41.25	42.00	40.19	41.13	7784300
2000-12-21	41.06	44.13	41.00	42.88	10168700
2000-12-22	42.88	44.25	40.00	41.63	10621200
2000-12-26	41.25	41.94	40.00	40.69	6407000
2000-12-27	40.75	43.19	40.63	42.75	7302000
2000-12-28	43.00	44.44	42.81	43.63	4983300
2000-12-29	43.69	46.94	43.63	45.69	7949100
2001-01-02	45.69	46.31	44.63	45.56	6497200
2001-01-03	45.56	51.50	45.06	51.44	17594900
2001-01-04	49.81	52.50	49.63	51.69	15560100
2001-01-05	50.00	50.56	49.31	49.75	8803200
2001-01-08	49.50	49.50	47.00	47.69	7037800
2001-01-09	47.56	47.75	44.94	45.88	8026000
2001-01-10	45.81	47.56	45.00	47.44	7515900
2001-01-11	47.81	49.50	47.50	49.06	6131600
2001-01-12	49.06	50.25	49.06	49.13	8391900
2001-01-16	48.75	49.13	47.63	48.88	5983700
2001-01-17	47.88	48.63	46.06	46.38	8951500
2001-01-18	46.50	47.13	44.13	44.25	12073100
2001-01-19	41.75	43.00	41.00	41.00	34361100
2001-01-22	42.00	43.94	40.94	43.75	15010000
2001-01-23	43.63	44.88	42.75	44.75	8310800
2001-01-24	44.81	45.38	44.38	45.06	7287500
2001-01-25	45.38	46.06	44.19	46.00	9890400
2001-01-26	45.75	45.75	44.13	44.75	7185400
2001-01-29	45.30	45.97	44.50	45.50	5499900
2001-01-30	45.75	46.39	45.43	46.00	9632700
2001-01-31	46.65	49.00	46.26	48.20	14702100
2001-02-01	47.52	48.90	47.06	48.65	8844000
2001-02-02	48.65	48.65	46.57	46.89	5833100
2001-02-05	46.87	46.91	46.10	46.61	4199700
2001-02-06	47.11	47.40	45.56	45.65	4063200
2001-02-07	45.90	46.75	45.07	45.78	5983400
2001-02-08	46.00	46.25	43.58	43.99	7761100
2001-02-09	44.50	45.75	44.05	44.43	5922700
2001-02-12	44.57	45.89	44.44	45.73	5510200
2001-02-13	45.99	46.64	44.85	46.31	6083500
2001-02-14	46.75	46.87	45.14	45.72	6110300
2001-02-15	45.40	45.40	44.00	44.61	6318000
2001-02-16	45.00	45.00	42.50	43.00	7435300
2001-02-20	44.48	45.60	43.80	44.09	8286100
2001-02-21	43.15	43.49	40.80	40.95	8240700
2001-02-22	41.50	41.50	39.90	40.00	12723600
2001-02-23	39.95	41.08	39.62	40.01	10725900
2001-02-26	41.00	43.87	41.00	43.75	10543400
2001-02-27	44.50	44.96	43.55	44.60	8935800
2001-02-28	44.60	44.93	42.20	42.50	7979800
2001-03-01	42.40	42.49	40.75	41.50	7726600
2001-03-02	40.55	42.40	40.32	41.55	6377600
2001-03-05	41.80	41.95	41.05	41.43	4188300
2001-03-06	42.00	42.35	41.13	41.36	6202900
2001-03-07	41.45	43.90	41.41	43.70	8762300
2001-03-08	43.90	45.50	43.80	44.72	8456500
2001-03-09	44.98	45.08	43.60	44.52	7067500
2001-03-12	43.55	43.98	41.60	42.06	8396100
2001-03-13	42.06	42.80	41.26	42.70	10060000
2001-03-14	41.30	42.80	40.50	41.62	7025300
2001-03-15	43.25	43.75	42.58	43.20	7711500
2001-03-16	42.55	43.80	41.90	42.26	9820300
2001-03-19	42.01	43.10	41.00	42.50	8090000
2001-03-20	43.00	44.14	41.95	41.95	8313400
2001-03-21	41.95	43.00	41.27	41.50	7536100
2001-03-22	41.30	41.36	38.11	40.76	14021200
2001-03-23	40.60	40.60	38.31	39.67	10532600
2001-03-26	41.60	42.01	41.00	41.35	8100700
2001-03-27	41.95	43.71	41.60	43.46	8471200
2001-03-28	43.39	43.45	41.72	43.23	8035200
2001-03-29	43.40	44.12	42.25	42.66	7181800
2001-03-30	43.50	43.75	42.67	43.10	7060200
2001-04-02	43.10	43.52	42.10	42.55	7320100
2001-04-03	43.15	43.30	41.30	42.60	7647300
2001-04-04	42.00	43.00	41.80	42.30	7249300
2001-04-05	43.10	44.00	42.83	43.96	6122500
2001-04-06	43.15	44.09	42.30	43.78	6806900
2001-04-09	43.30	43.35	41.76	42.19	6231900
2001-04-10	43.09	43.39	42.50	43.01	5711500
2001-04-11	42.05	42.50	40.08	41.50	11755200
2001-04-12	41.15	41.65	40.05	41.65	6806100
2001-04-16	40.80	41.90	40.50	41.50	5037600
2001-04-17	41.50	42.30	40.74	41.91	5187700
2001-04-18	42.75	46.02	42.52	45.61	14545300
2001-04-19	45.00	46.09	44.33	46.08	7419700
2001-04-20	45.84	46.25	45.29	46.21	5638400
2001-04-23	46.21	47.74	45.81	46.19	6682900
2001-04-24	45.50	45.94	44.90	45.02	6692400
2001-04-25	45.55	46.24	45.31	46.02	4606800
2001-04-26	46.50	47.40	46.15	47.30	4794700
2001-04-27	47.98	48.40	47.51	48.10	7059000
2001-04-30	48.10	48.50	46.96	47.10	6381300
2001-05-01	47.01	49.75	46.75	49.24	7525100
2001-05-02	48.70	49.75	48.50	48.79	7186700
2001-05-03	48.54	48.72	47.90	48.51	5144400
2001-05-04	47.75	49.74	47.61	49.59	5701500
2001-05-07	49.59	50.20	48.80	49.09	4870800
2001-05-08	49.49	50.19	48.41	50.01	6602000
2001-05-09	49.11	49.60	48.02	48.51	6166200
2001-05-10	49.51	50.25	48.98	49.25	6788400
2001-05-11	49.20	50.10	49.10	49.88	4914500
2001-05-14	49.88	49.88	48.40	49.15	5068600
2001-05-15	50.25	50.84	49.49	50.10	11519500
2001-05-16	50.00	51.34	49.41	51.21	10689200
2001-05-17	51.49	52.70	51.35	52.00	6027400
2001-05-18	51.93	52.70	51.40	52.70	5857900
2001-05-21	52.70	53.73	51.88	53.38	6873300
2001-05-22	52.90	53.60	52.00	52.99	5401600
2001-05-23	52.85	53.20	51.70	52.62	4794300
2001-05-24	52.50	53.45	51.80	53.45	5039200
2001-05-25	52.95	53.20	52.28	52.28	3354500
2001-05-29	52.15	52.36	50.19	50.54	7858700
2001-05-30	51.25	51.84	49.50	49.99	7964800
2001-05-31	50.10	50.35	48.40	49.29	8098300
2001-06-01	49.00	49.29	48.60	49.26	5124600
2001-06-04	49.50	50.05	48.86	50.00	4721900
2001-06-05	50.35	50.90	49.50	50.35	7372100
2001-06-06	49.95	50.24	49.48	49.51	4114200
2001-06-07	49.35	50.90	49.05	50.71	5732200
2001-06-08	50.72	51.19	50.35	50.80	3235400
2001-06-11	50.80	51.10	50.55	50.73	3974500
2001-06-12	50.78	51.21	49.33	51.11	4186000
2001-06-13	51.11	51.45	50.45	50.51	3952400
2001-06-14	50.06	50.60	49.16	49.51	3411400
2001-06-15	48.95	49.39	48.10	48.90	7731100
2001-06-18	49.40	50.20	49.00	49.00	4486800
2001-06-19	49.90	50.09	49.05	49.49	3572300
2001-06-20	49.49	50.90	48.12	49.24	7581600
2001-06-21	49.74	51.11	49.25	50.78	6567200
2001-06-22	50.80	51.04	49.78	50.71	5113500
2001-06-25	49.75	49.95	48.04	49.00	7937800
2001-06-26	48.10	48.45	46.60	47.15	9434900
2001-06-27	46.90	48.25	46.70	46.85	5776800
2001-06-28	47.20	48.54	46.86	47.00	7310500
2001-06-29	47.25	47.74	46.55	47.24	7624000
2001-07-02	46.99	48.25	46.70	47.70	4711300
2001-07-03	48.05	48.18	47.35	47.89	2435000
2001-07-05	47.15	47.39	46.26	46.66	6393100
2001-07-06	46.65	46.65	44.86	45.36	6077400
2001-07-09	45.45	46.11	45.00	45.99	4042700
2001-07-10	47.00	47.23	44.96	45.00	6766600
2001-07-11	45.45	46.05	44.60	45.71	5902300
2001-07-12	45.71	48.13	45.64	48.00	6943400
2001-07-13	48.00	49.00	47.23	48.70	5827400
2001-07-16	48.90	49.48	48.13	49.10	4835000
2001-07-17	49.10	49.90	48.55	49.52	4311200
2001-07-18	49.00	49.90	48.47	49.24	5055400
2001-07-19	49.49	49.97	48.75	49.80	4354400
2001-07-20	49.80	50.10	49.10	49.40	4102500
2001-07-23	49.65	49.88	47.97	47.97	3717500
2001-07-24	48.40	48.40	46.56	47.14	4062200
2001-07-25	47.60	49.30	46.85	49.21	5720200
2001-07-26	49.00	49.62	48.70	49.50	6060400
2001-07-27	49.59	49.70	48.41	49.65	3601600
2001-07-30	49.65	49.95	48.86	49.55	4135400
2001-07-31	49.90	50.90	49.28	50.37	7001100
2001-08-01	50.37	50.70	49.49	49.78	4751900
2001-08-02	50.14	50.30	49.35	49.78	4275400
2001-08-03	49.95	49.95	48.60	49.13	3937400
2001-08-06	49.45	49.65	47.96	48.28	4571800
2001-08-07	48.75	49.49	48.38	48.99	4658200
2001-08-08	48.99	49.45	47.75	47.88	5792900
2001-08-09	48.40	48.75	47.95	48.48	6216500
2001-08-10	48.85	48.88	47.32	48.46	3746500
2001-08-13	48.46	48.64	47.40	48.10	5452200
2001-08-14	49.00	49.95	49.00	49.30	6750600
2001-08-15	49.50	49.78	48.95	49.19	6004400
2001-08-16	48.75	49.97	48.75	49.89	5875600
2001-08-17	49.84	49.84	48.90	49.23	4452300
2001-08-20	49.02	50.00	48.89	49.80	5670100
2001-08-21	49.96	49.96	48.10	48.10	5261900
2001-08-22	48.13	49.00	47.65	48.85	5007100
2001-08-23	48.70	48.84	47.55	47.99	4275500
2001-08-24	48.26	49.95	47.90	49.94	6012100
2001-08-27	49.44	49.58	48.35	48.99	5885100
2001-08-28	48.55	48.95	47.85	47.90	5532800
2001-08-29	47.65	47.75	46.60	47.00	6540600
2001-08-30	46.50	47.16	45.27	45.82	8332600
2001-08-31	45.85	47.13	45.84	45.95	5730000
2001-09-04	45.82	48.00	45.81	46.82	6475000
2001-09-05	46.82	46.82	44.80	45.99	6845700
2001-09-06	45.26	46.25	43.40	43.55	7881900
2001-09-07	42.20	43.49	40.00	40.95	19099700
2001-09-10	40.08	41.30	40.06	40.55	11048500
2001-09-17	35.50	37.25	35.00	36.20	25283900
2001-09-18	36.99	38.18	35.25	36.69	17420200
2001-09-19	37.30	37.68	34.02	35.30	15368500
2001-09-20	33.30	34.70	32.40	32.80	15620100
2001-09-21	30.80	33.52	30.30	33.11	18367700
2001-09-24	33.12	36.52	33.10	36.01	12591500
2001-09-25	36.74	37.24	35.37	36.30	11481000
2001-09-26	37.20	37.35	35.55	35.55	8373400
2001-09-27	36.10	37.10	35.50	36.90	7937500
2001-09-28	37.25	38.80	36.35	38.37	9380100
2001-10-01	38.12	38.37	37.10	37.82	8279300
2001-10-02	38.25	39.36	37.91	39.05	6284500
2001-10-03	38.85	41.08	38.62	40.83	8645800
2001-10-04	40.80	40.95	39.19	39.19	8620400
2001-10-05	39.20	39.51	37.90	39.41	6713400
2001-10-08	39.41	39.41	38.15	38.37	5532700
2001-10-09	39.20	39.20	37.55	37.90	8105400
2001-10-10	38.17	40.29	37.91	40.21	7337700
2001-10-11	41.00	43.12	41.00	43.10	12261600
2001-10-12	42.38	42.40	40.19	41.68	9989600
2001-10-15	40.75	41.23	40.00	40.96	6194600
2001-10-16	41.21	41.80	40.40	41.62	4728200
2001-10-17	42.00	42.50	40.40	40.51	6201900
2001-10-18	40.30	41.79	39.80	40.70	7382200
2001-10-19	41.10	41.22	40.00	40.41	7786800
2001-10-22	40.16	40.77	38.78	39.95	8669800
2001-10-23	40.84	41.03	39.95	40.35	7189900
2001-10-24	40.34	40.80	39.85	40.20	5536400
2001-10-25	39.70	40.45	38.75	40.45	8327300
2001-10-26	40.20	40.64	39.68	40.29	5901300
2001-10-29	39.75	40.10	38.52	38.62	5679200
2001-10-30	38.25	38.33	37.15	37.60	8989900
2001-10-31	37.99	39.01	37.35	38.23	9468300
2001-11-01	38.23	38.94	37.47	38.40	7256600
2001-11-02	38.80	40.92	38.40	40.32	11010100
2001-11-05	41.15	42.15	41.01	41.55	8191800
2001-11-06	41.55	42.70	41.20	42.70	7596400
2001-11-07	42.45	42.95	41.70	41.95	5923000
2001-11-08	42.69	43.60	41.49	41.89	7273600
2001-11-09	41.89	42.30	41.20	42.11	3969500
2001-11-12	40.50	41.60	40.00	41.12	6561800
2001-11-13	43.00	44.63	42.45	44.00	11132500
2001-11-14	45.00	46.32	44.00	46.23	12221500
2001-11-15	45.73	46.74	45.42	46.49	7493400
2001-11-16	46.49	46.50	45.05	45.80	9341800
2001-11-19	46.00	47.23	45.70	47.07	8395600
2001-11-20	46.51	46.75	45.90	46.18	5799600
2001-11-21	45.75	46.43	45.60	46.38	4381100
2001-11-23	45.85	46.66	45.84	46.58	2671900
2001-11-26	46.00	46.12	44.80	45.52	7722300
2001-11-27	44.80	45.00	42.91	43.35	12722800
2001-11-28	42.75	44.27	42.65	43.80	10684400
2001-11-29	44.24	44.49	43.55	44.02	7297700
2001-11-30	45.00	47.00	45.00	46.65	14775400
2001-12-03	46.66	46.90	46.25	46.39	9213300
2001-12-04	47.20	48.19	46.92	47.70	10860900
2001-12-05	47.94	50.40	47.81	49.90	14671400
2001-12-06	49.10	49.66	48.66	49.15	7409000
2001-12-07	48.86	49.65	48.60	49.41	4819800
2001-12-10	49.30	49.31	48.00	48.26	5626600
2001-12-11	48.00	48.25	47.35	47.97	5020400
2001-12-12	47.95	48.90	47.73	48.35	6814400
2001-12-13	47.75	48.35	47.15	48.00	6056100
2001-12-14	48.00	50.10	47.60	49.81	9046900
2001-12-17	49.81	50.48	49.16	50.00	7298000
2001-12-18	50.40	51.05	49.98	50.16	6992000
2001-12-19	50.05	50.60	49.66	50.60	6364800
2001-12-20	50.45	50.96	50.05	50.31	4591100
2001-12-21	50.85	51.50	49.95	51.50	10996500
2001-12-24	51.35	51.60	51.23	51.32	2519700
2001-12-26	51.39	52.04	51.39	51.62	3828900
2001-12-27	51.50	51.93	50.81	51.44	4287400
2001-12-28	51.94	51.99	51.27	51.50	3679900
2001-12-31	51.02	51.36	51.00	51.01	3972200
2002-01-02	51.01	51.01	49.40	50.39	7291300
2002-01-03	50.15	50.39	49.50	50.05	5186600
2002-01-04	50.49	50.97	50.10	50.95	5523200
2002-01-07	51.10	51.55	50.53	50.59	6288800
2002-01-08	51.10	51.29	50.61	51.10	5172400
2002-01-09	51.40	51.65	50.06	50.26	6352600
2002-01-10	50.26	51.10	49.75	50.30	6625400
2002-01-11	50.55	51.14	50.35	50.46	6278400
2002-01-14	50.46	50.55	49.41	49.53	7568100
2002-01-15	49.53	50.17	49.15	49.70	6201800
2002-01-16	49.65	49.95	49.09	49.09	4163900
2002-01-17	48.95	49.04	47.75	48.00	8933200
2002-01-18	48.00	49.00	47.75	48.50	5394500
2002-01-22	48.95	49.49	48.31	48.50	4901000
2002-01-23	48.65	49.00	48.25	48.52	4568300
2002-01-24	48.70	49.23	47.90	47.99	6254900
2002-01-25	47.50	47.51	46.91	47.00	7529800
2002-01-28	47.50	47.88	47.20	47.80	4683700
2002-01-29	47.97	48.55	46.90	47.00	5715100
2002-01-30	47.00	49.35	47.00	49.07	7776900
2002-01-31	49.50	50.20	49.04	50.09	7555000
2002-02-01	50.00	50.15	49.01	49.40	5025800
2002-02-04	49.50	50.14	48.80	48.99	6246900
2002-02-05	48.99	49.41	48.35	49.10	7221600
2002-02-06	49.05	49.35	48.50	48.91	4306900
2002-02-07	48.92	49.52	48.51	48.85	4905900
2002-02-08	49.00	49.75	48.56	49.70	4789000
2002-02-11	49.52	50.75	49.50	50.50	5716600
2002-02-12	50.50	50.90	50.20	50.31	4844800
2002-02-13	51.00	51.73	50.50	51.24	6119500
2002-02-14	51.49	51.90	50.85	51.55	5358500
2002-02-15	51.55	51.55	50.20	50.52	5937600
2002-02-19	50.74	51.31	50.30	50.35	5684900
2002-02-20	50.78	51.79	50.51	51.71	8007300
2002-02-21	51.38	52.10	50.76	51.30	7551200
2002-02-22	50.97	51.04	49.80	51.00	8604300
2002-02-25	51.25	52.12	51.08	52.07	8632400
2002-02-26	52.10	52.60	50.57	51.51	12242200
2002-02-27	52.15	52.25	50.44	50.92	8919700
2002-02-28	50.91	51.00	49.70	50.00	9268900
2002-03-01	50.28	50.50	49.70	50.29	8664600
2002-03-04	49.00	50.15	48.66	49.90	12373700
2002-03-05	49.18	49.18	47.10	47.50	14541800
2002-03-06	47.75	48.97	47.70	48.70	9741600
2002-03-07	49.56	49.60	48.00	48.40	8833800
2002-03-08	48.90	49.40	48.55	48.94	6996700
2002-03-11	48.91	48.91	48.09	48.33	6442900
2002-03-12	48.10	48.71	47.77	48.35	7512700
2002-03-13	47.90	48.71	47.55	48.50	6465400
2002-03-14	48.25	48.99	48.20	48.35	4748700
2002-03-15	48.35	48.98	47.75	48.92	10340300
2002-03-18	49.43	49.43	48.25	48.71	5762200
2002-03-19	49.24	49.79	48.93	49.50	6070900
2002-03-20	49.30	50.25	49.03	49.64	7084700
2002-03-21	49.52	49.64	48.52	49.05	7946500
2002-03-22	48.99	49.75	48.54	49.36	5208600
2002-03-25	49.15	49.50	48.00	48.45	5216600
2002-03-26	48.20	49.22	48.15	49.00	7481600
2002-03-27	49.10	49.40	48.30	49.26	6815400
2002-03-28	49.00	49.10	48.31	48.61	5981500
2002-04-01	48.15	48.80	48.06	48.22	6961800
2002-04-02	48.22	48.22	47.25	47.51	6247500
2002-04-03	47.66	48.30	46.00	46.95	7151300
2002-04-04	47.25	48.28	47.15	48.15	5382900
2002-04-05	48.35	49.09	48.10	48.77	5547500
2002-04-08	48.30	49.50	48.30	49.50	4669400
2002-04-09	49.50	49.87	49.00	49.08	5068700
2002-04-10	49.16	49.75	48.94	49.74	4372900
2002-04-11	49.74	50.29	49.17	49.33	6956500
2002-04-12	49.75	50.46	49.49	50.36	5825500
2002-04-15	50.15	50.24	49.02	49.20	4793800
2002-04-16	49.52	49.85	48.97	49.84	6424500
2002-04-17	49.60	49.91	49.11	49.37	3836200
2002-04-18	49.60	49.76	48.60	49.52	5226400
2002-04-19	49.75	49.90	49.10	49.15	6608500
2002-04-22	49.01	49.51	48.51	48.51	7705400
2002-04-23	48.52	49.20	48.00	48.86	6304900
2002-04-24	48.87	49.19	48.06	48.17	5576800
2002-04-25	48.17	48.90	47.90	48.67	5848800
2002-04-26	49.10	49.30	48.06	48.09	4548200
2002-04-29	47.70	48.21	46.96	46.96	7133700
2002-04-30	46.71	47.21	46.00	46.37	9027400
2002-05-01	46.44	46.97	45.40	46.54	9459700
2002-05-02	46.54	47.50	46.42	46.80	6820500
2002-05-03	46.80	46.97	45.99	46.50	5299900
2002-05-06	46.50	46.50	44.56	44.70	6536300
2002-05-07	45.20	45.71	45.00	45.71	9049300
2002-05-08	46.75	46.90	45.85	46.35	6929300
2002-05-09	46.20	46.58	45.65	46.15	5696300
2002-05-10	46.05	46.24	45.06	45.50	4959100
2002-05-13	45.50	45.64	44.90	45.62	5896300
2002-05-14	47.00	47.98	46.80	47.98	8185400
2002-05-15	47.98	48.70	46.78	47.00	8454500
2002-05-16	47.25	47.30	46.62	47.00	5240900
2002-05-17	47.20	48.10	47.15	48.09	5530900
2002-05-20	48.99	49.50	48.26	48.50	10370800
2002-05-21	47.65	47.66	44.75	44.90	22179600
2002-05-22	44.78	44.78	42.51	44.25	19553900
2002-05-23	44.01	44.10	42.60	42.90	16275300
2002-05-24	43.00	43.64	42.90	43.42	10466600
2002-05-28	42.75	43.42	40.52	41.54	19734700
2002-05-29	41.00	41.99	40.50	40.95	14882000
2002-05-30	40.75	40.85	39.85	40.15	16635500
2002-05-31	40.75	42.27	40.65	41.69	16912200
2002-06-03	41.15	42.05	40.30	40.52	8726800
2002-06-04	40.51	40.90	39.45	40.10	11057900
2002-06-05	40.30	41.20	40.11	40.54	9548100
2002-06-06	40.54	40.60	38.85	39.01	10427300
2002-06-07	38.50	39.10	38.26	38.83	10797100
2002-06-10	38.83	40.20	38.75	39.95	8409600
2002-06-11	40.05	40.90	39.00	39.16	8343200
2002-06-12	39.07	39.15	38.00	38.06	12306500
2002-06-13	37.51	38.45	37.51	37.90	8931200
2002-06-14	36.60	37.50	36.50	36.98	11835300
2002-06-17	37.20	38.90	36.82	38.50	10391800
2002-06-18	38.35	38.50	37.60	37.60	9382500
2002-06-19	37.62	38.79	37.26	37.65	10567000
2002-06-20	37.60	38.25	36.50	36.51	8264100
2002-06-21	36.10	36.50	35.50	35.67	12176300
2002-06-24	35.70	37.25	34.90	36.67	10618500
2002-06-25	37.50	38.15	35.90	36.14	9570300
2002-06-26	35.50	36.80	35.30	36.54	12075600
2002-06-27	37.45	37.59	36.00	37.20	10905000
2002-06-28	37.10	38.00	36.51	36.73	10237200
2002-07-01	36.75	37.48	35.47	35.55	8997300
2002-07-02	35.27	35.97	33.75	33.75	10936300
2002-07-03	34.00	36.85	33.92	36.85	12426000
2002-07-05	37.20	38.50	37.03	37.99	5060400
2002-07-08	37.74	38.13	36.90	36.90	9799200
2002-07-09	37.05	37.15	35.15	35.35	13496200
2002-07-10	35.30	35.75	33.25	33.25	15367000
2002-07-11	33.40	34.15	31.40	31.40	23426500
2002-07-12	29.36	29.92	28.40	29.09	46589100
2002-07-15	29.60	30.25	28.00	30.00	25172800
2002-07-16	30.45	31.65	29.95	30.54	21221300
2002-07-17	31.75	32.24	29.90	30.88	16941800
2002-07-18	31.00	31.40	29.60	29.61	11875800
2002-07-19	29.30	29.90	28.70	28.70	13688300
2002-07-22	28.90	29.50	28.02	28.08	17756300
2002-07-23	28.28	29.30	27.75	28.15	16434900
2002-07-24	27.50	31.00	27.25	30.72	20872500
2002-07-25	30.25	30.40	28.05	28.85	18263000
2002-07-26	29.25	29.60	28.08	29.30	12349300
2002-07-29	29.96	30.98	29.72	30.98	13384200
2002-07-30	30.96	31.55	29.90	30.59	11618500
2002-07-31	30.76	31.14	29.75	30.88	11424700
2002-08-01	30.75	30.80	29.25	29.63	12578600
2002-08-02	29.50	29.60	27.96	28.43	10777300
2002-08-05	28.43	28.84	27.40	27.48	11214000
2002-08-06	27.90	28.64	27.67	28.03	13750000
2002-08-07	28.53	28.87	27.52	28.26	16987100
2002-08-08	28.26	28.27	26.10	27.14	32287500
2002-08-09	26.85	28.55	26.70	28.29	18477700
2002-08-12	27.50	27.69	26.55	26.70	19157200
2002-08-13	26.73	28.08	26.41	26.49	18725700
2002-08-14	26.80	28.50	26.50	28.28	16914500
2002-08-15	28.55	29.15	28.01	28.93	16689800
2002-08-16	28.10	28.63	27.78	28.10	14096400
2002-08-19	28.99	29.90	28.41	29.03	23581300
2002-08-20	30.54	31.00	29.90	30.25	24616600
2002-08-21	31.40	32.69	31.23	32.68	23847400
2002-08-22	32.96	34.18	32.80	33.86	17985800
2002-08-23	33.86	34.48	33.45	33.53	15096700
2002-08-26	33.65	34.16	33.35	33.93	10490400
2002-08-27	34.30	34.40	32.95	33.06	13413200
2002-08-28	33.00	33.04	32.49	32.70	9624100
2002-08-29	32.49	33.38	32.10	33.04	7669500
2002-08-30	32.90	33.55	32.74	32.93	9025700
2002-09-03	32.63	32.85	31.70	31.86	11832300
2002-09-04	31.75	32.77	31.70	32.59	8564700
2002-09-05	32.00	32.64	31.89	32.10	10244000
2002-09-06	32.58	33.80	32.58	33.25	10088400
2002-09-09	32.80	33.55	32.65	33.26	7028300
2002-09-10	33.49	33.50	32.85	33.00	7552500
2002-09-11	33.50	33.91	33.10	33.23	5840000
2002-09-12	32.85	33.15	32.38	32.48	8007800
2002-09-13	32.48	33.68	32.40	33.45	7750800
2002-09-16	33.36	34.25	33.20	34.02	6461500
2002-09-17	34.50	34.90	33.08	33.16	8904600
2002-09-18	32.90	33.70	32.56	33.18	8176100
2002-09-19	32.70	33.50	32.00	32.21	9377600
2002-09-20	32.37	32.50	30.90	31.23	13707600
2002-09-23	31.00	31.00	29.06	29.88	11466300
2002-09-24	29.25	29.88	28.30	28.41	13977700
2002-09-25	28.75	28.90	27.24	27.60	22796100
2002-09-26	27.70	28.34	27.62	28.27	18345000
2002-09-27	28.10	28.50	26.76	26.76	11593900
2002-09-30	26.25	26.57	24.75	26.10	17984100
2002-10-01	25.95	26.60	24.50	26.38	22640600
2002-10-02	26.13	26.40	24.50	24.95	18694400
2002-10-03	25.00	25.90	24.45	24.96	17840600
2002-10-04	25.48	26.19	24.60	25.80	19569600
2002-10-07	25.40	25.79	24.02	24.21	16780400
2002-10-08	24.89	25.85	24.15	25.25	19936200
2002-10-09	24.77	25.25	23.60	23.66	16369500
2002-10-10	23.98	24.80	23.18	24.60	17775400
2002-10-11	25.25	26.39	24.79	26.21	13474900
2002-10-14	26.00	27.48	25.75	26.55	10646600
2002-10-15	27.99	29.50	27.75	29.40	16979200
2002-10-16	29.00	29.00	27.90	28.45	12188300
2002-10-17	29.90	30.30	29.00	29.15	14699900
2002-10-18	29.15	30.61	28.85	30.41	12708400
2002-10-21	30.38	30.40	29.30	29.85	11724300
2002-10-22	29.50	30.18	29.16	29.57	9207000
2002-10-23	29.59	30.50	29.49	30.44	9160600
2002-10-24	30.45	31.32	29.70	29.89	12091200
2002-10-25	30.00	30.76	29.70	30.58	8379300
2002-10-28	31.10	31.19	29.89	30.15	7662100
2002-10-29	30.00	30.29	28.90	29.94	10166900
2002-10-30	29.83	29.99	29.05	29.47	8647300
2002-10-31	29.55	29.75	28.42	28.88	11774400
2002-11-01	28.81	28.81	28.00	28.40	11772400
2002-11-04	28.40	28.60	27.04	27.21	17446500
2002-11-05	27.25	28.37	27.24	28.28	11308300
2002-11-06	28.45	28.56	27.80	28.30	11065800
2002-11-07	28.31	28.31	26.88	27.19	11832600
2002-11-08	27.35	27.57	26.44	26.65	11611300
2002-11-11	26.65	26.68	26.20	26.24	7481900
2002-11-12	26.70	27.56	26.15	26.93	10490200
2002-11-13	26.61	27.44	26.25	26.95	9382700
2002-11-14	27.75	28.12	27.59	27.84	10308500
2002-11-15	28.00	28.80	27.78	28.32	12346800
2002-11-18	29.20	29.25	28.45	28.60	13255200
2002-11-19	26.03	26.75	24.60	24.91	54316300
2002-11-20	25.25	25.25	23.80	24.70	53474800
2002-11-21	24.95	25.22	24.60	24.98	34273000
2002-11-22	24.98	25.48	24.84	25.15	20748200
2002-11-25	25.25	25.73	25.21	25.45	15416600
2002-11-26	25.25	25.39	24.93	25.02	13789800
2002-11-27	25.27	26.18	25.23	26.09	18651100
2002-11-29	26.49	26.65	26.26	26.40	7173400
2002-12-02	27.48	27.50	26.26	26.47	16330500
2002-12-03	26.35	26.47	25.85	26.00	12795900
2002-12-04	25.44	26.31	25.30	26.01	16843900
2002-12-05	25.88	26.20	25.65	25.97	12711400
2002-12-06	25.45	26.23	25.45	26.10	12104800
2002-12-09	25.95	26.07	25.74	25.75	12105700
2002-12-10	25.84	26.94	25.84	26.90	16030200
2002-12-11	26.78	27.03	26.20	26.77	13328000
2002-12-12	27.19	27.63	26.85	27.29	14487400
2002-12-13	27.30	27.30	26.38	26.39	15097800
2002-12-16	26.40	27.04	26.26	26.71	13254700
2002-12-17	26.45	26.59	25.65	25.70	13069800
2002-12-18	25.74	25.85	25.10	25.47	13252700
2002-12-19	25.22	25.69	24.90	24.94	11451400
2002-12-20	24.99	25.10	24.40	24.83	25290000
2002-12-23	24.35	24.75	24.30	24.45	11977800
2002-12-24	24.25	24.35	23.95	24.20	7312200
2002-12-26	24.10	24.59	23.98	24.19	8403800
2002-12-27	23.96	24.24	23.74	23.77	8281400
2002-12-30	23.77	23.90	23.01	23.68	18383800
2002-12-31	23.55	24.17	23.32	24.02	11774200
2003-01-02	24.21	24.91	24.15	24.88	12884400
2003-01-03	22.52	22.65	21.25	21.38	65004600
2003-01-06	21.59	21.95	21.40	21.82	23925400
2003-01-07	21.75	22.00	21.40	21.46	19715600
2003-01-08	21.42	21.63	21.06	21.16	19973300
2003-01-09	21.30	21.59	21.19	21.47	21948100
2003-01-10	21.24	22.00	21.13	21.58	16412600
2003-01-13	21.92	22.08	21.55	21.96	17696200
2003-01-14	21.97	22.27	21.25	22.04	14524700
2003-01-15	22.24	22.24	21.78	21.87	13219100
2003-01-16	22.08	22.32	21.94	22.17	15111400
2003-01-17	22.50	22.70	22.03	22.43	23525200
2003-01-21	22.48	22.66	21.71	21.80	15390300
2003-01-22	21.65	22.15	21.53	21.58	12664500
2003-01-23	21.80	22.07	21.13	21.96	11995700
2003-01-24	21.85	21.92	21.01	21.26	13705600
2003-01-27	21.02	21.40	20.49	20.60	16422300
2003-01-28	20.78	20.88	20.38	20.53	13693000
2003-01-29	20.10	21.07	20.10	20.97	15072300
2003-01-30	20.97	21.34	20.57	20.72	16044200
2003-01-31	20.65	21.04	20.62	20.90	14137800
2003-02-03	21.00	21.49	20.95	21.38	12549800
2003-02-04	21.15	21.39	20.80	21.11	11141500
2003-02-05	21.27	21.38	20.95	21.31	11048800
2003-02-06	21.27	22.04	21.27	21.63	17750200
2003-02-07	21.90	21.97	21.30	21.31	11844100
2003-02-10	21.45	21.70	21.01	21.58	8863200
2003-02-11	21.53	21.71	21.15	21.28	10129700
2003-02-12	21.23	21.48	21.15	21.20	7826100
2003-02-13	21.20	21.22	20.18	20.70	12944200
2003-02-14	20.62	21.35	20.47	21.35	10711900
2003-02-18	21.50	22.17	21.45	21.90	12041300
2003-02-19	21.80	22.12	21.58	21.84	8619900
2003-02-20	21.98	21.98	21.58	21.65	7732900
2003-02-21	21.75	22.49	21.68	22.41	13246100
2003-02-24	22.86	22.86	22.06	22.18	15189600
2003-02-25	22.40	23.00	21.62	22.84	20170600
2003-02-26	22.75	23.10	22.61	22.88	13479300
2003-02-27	23.00	23.20	22.60	23.11	14378200
2003-02-28	22.73	23.59	22.73	23.45	11461300
2003-03-03	23.49	23.77	23.00	23.09	10208200
2003-03-04	22.89	22.90	22.05	22.10	11893200
2003-03-05	22.00	22.49	21.76	22.15	11008300
2003-03-06	21.97	22.44	21.76	22.10	8971100
2003-03-07	21.57	22.59	21.51	22.52	10939100
2003-03-10	22.35	22.61	21.84	21.92	7610700
2003-03-11	21.99	22.23	21.75	21.75	7190100
2003-03-12	21.75	22.18	21.66	22.17	10365400
2003-03-13	22.50	23.20	22.27	23.15	11208700
2003-03-14	23.21	23.48	22.60	22.99	9413500
2003-03-17	22.92	23.98	22.59	23.90	14499500
2003-03-18	23.95	24.09	23.33	23.94	11698400
2003-03-19	23.88	24.70	23.80	24.55	11782400
2003-03-20	24.31	25.03	23.71	24.92	12848600
2003-03-21	25.50	25.80	25.09	25.78	15717600
2003-03-24	24.50	25.50	24.10	24.38	12019100
2003-03-25	24.35	25.21	24.32	25.11	13468600
2003-03-26	25.15	25.70	25.00	25.42	11527200
2003-03-27	25.02	25.29	24.70	25.06	7644700
2003-03-28	25.06	25.06	24.42	24.63	7364200
2003-03-31	24.00	24.81	23.83	24.36	11630500
2003-04-01	24.61	24.79	23.98	24.79	10403600
2003-04-02	25.10	26.13	25.10	25.88	13033900
2003-04-03	26.05	26.28	25.85	26.03	11812400
2003-04-04	26.05	26.58	26.02	26.43	10454500
2003-04-07	27.25	27.50	26.23	26.33	13721300
2003-04-08	26.50	26.70	25.98	26.43	11268600
2003-04-09	26.43	26.60	25.65	25.75	12678400
2003-04-10	26.00	26.20	25.48	25.87	15850300
2003-04-11	26.01	26.49	25.63	25.90	10657800
2003-04-14	25.85	26.64	25.75	26.55	7930700
2003-04-15	26.80	27.20	26.61	27.16	12137100
2003-04-16	27.22	27.40	26.59	26.65	10259000
2003-04-17	26.66	27.49	26.60	27.37	9513700
2003-04-21	27.37	27.60	27.10	27.47	7764100
2003-04-22	27.22	27.75	27.08	27.65	9557200
2003-04-23	27.55	28.00	27.26	27.88	8650600
2003-04-24	27.42	27.86	27.42	27.65	7917700
2003-04-25	27.65	27.83	27.40	27.47	6889100
2003-04-28	27.50	28.00	27.50	27.91	6979700
2003-04-29	28.20	28.76	28.12	28.25	10936400
2003-04-30	28.05	28.19	27.78	28.13	11720600
2003-05-01	28.10	28.10	27.35	27.50	10986700
2003-05-02	27.80	28.60	27.68	28.51	10056600
2003-05-05	28.51	29.31	28.09	28.92	14546000
2003-05-06	29.16	29.68	29.16	29.48	13626200
2003-05-07	29.50	29.90	29.17	29.59	9649300
2003-05-08	29.35	29.80	29.01	29.23	7776400
2003-05-09	29.45	29.74	29.15	29.71	7550100
2003-05-12	29.50	30.08	29.42	30.08	11137400
2003-05-13	29.55	30.25	29.55	29.95	8392400
2003-05-14	30.05	30.20	29.44	29.60	8791100
2003-05-15	29.86	29.90	28.65	29.37	12929500
2003-05-16	29.09	29.19	28.62	29.19	11254400
2003-05-19	28.25	29.10	27.85	28.07	16506600
2003-05-20	30.55	31.40	30.40	30.67	39383700
2003-05-21	30.25	30.85	30.05	30.62	13235900
2003-05-22	30.62	31.03	30.43	30.84	10599200
2003-05-23	30.76	30.82	30.50	30.54	5588700
2003-05-27	30.15	31.58	30.12	31.45	10011600
2003-05-28	31.59	32.22	31.50	31.76	10287200
2003-05-29	31.98	32.57	31.00	32.50	10262200
2003-05-30	32.30	32.50	32.05	32.49	8428600
2003-06-02	32.75	33.09	32.39	32.64	9925600
2003-06-03	32.63	32.88	32.15	32.69	7732600
2003-06-04	32.69	32.76	32.37	32.49	7596500
2003-06-05	32.45	32.88	32.10	32.82	9686300
2003-06-06	33.07	33.40	32.65	32.86	9614400
2003-06-09	32.86	33.00	32.25	32.55	6521700
2003-06-10	32.46	32.65	32.20	32.56	6170200
2003-06-11	32.46	32.90	32.32	32.89	6152500
2003-06-12	33.20	33.30	32.55	32.93	6578100
2003-06-13	33.15	33.66	32.89	33.56	10376400
2003-06-16	33.81	34.72	33.58	34.46	9995700
2003-06-17	34.40	34.70	34.33	34.44	7510800
2003-06-18	34.43	34.44	33.24	33.43	12015900
2003-06-19	33.50	33.85	32.87	32.92	7886000
2003-06-20	33.02	33.09	32.45	32.49	13732900
2003-06-23	32.36	32.69	31.58	31.92	7418800
2003-06-24	32.10	32.40	31.84	32.22	9835400
2003-06-25	32.35	33.16	32.31	32.45	8650500
2003-06-26	32.70	33.31	31.99	32.47	7609800
2003-06-27	32.85	32.97	32.44	32.47	7092500
2003-06-30	32.90	34.05	32.85	33.12	10783600
2003-07-01	33.12	33.22	32.19	33.10	8807900
2003-07-02	33.20	33.55	33.16	33.44	7589800
2003-07-03	33.35	33.56	32.85	33.40	4153900
2003-07-07	33.65	33.91	33.59	33.77	6669400
2003-07-08	33.75	34.70	33.65	34.55	7614300
2003-07-09	34.22	34.49	33.33	33.49	13723000
2003-07-10	33.49	33.49	32.00	32.43	11537900
2003-07-11	33.40	33.50	32.96	33.17	10669200
2003-07-14	33.70	34.00	33.25	33.38	7455500
2003-07-15	33.55	34.55	33.08	33.17	10319000
2003-07-16	33.15	33.63	32.59	33.50	10460600
2003-07-17	33.50	34.18	32.91	33.10	7127000
2003-07-18	33.50	33.51	32.66	33.08	6285600
2003-07-21	33.20	33.24	32.15	32.15	7447300
2003-07-22	32.32	32.32	31.40	31.76	12416400
2003-07-23	32.03	32.34	31.68	32.12	8026100
2003-07-24	32.16	32.47	31.46	31.48	7095400
2003-07-25	31.70	32.04	30.91	32.00	10019400
2003-07-28	32.20	32.37	31.45	31.75	9533700
2003-07-29	31.86	32.17	31.46	31.57	9160000
2003-07-30	31.58	31.64	30.56	31.30	13376600
2003-07-31	31.55	31.86	31.18	31.20	8446200
2003-08-01	31.25	31.25	30.65	30.80	8249800
2003-08-04	30.80	31.13	30.10	30.95	7036200
2003-08-05	30.65	30.96	30.28	30.30	8585900
2003-08-06	30.70	31.48	30.49	31.32	10176400
2003-08-07	31.30	32.05	31.29	31.96	10281900
2003-08-08	32.30	32.77	32.30	32.72	8409000
2003-08-11	32.66	33.07	32.52	32.69	6665400
2003-08-12	32.82	33.13	32.60	33.13	5552400
2003-08-13	33.13	33.34	33.00	33.18	6164300
2003-08-14	33.12	33.24	32.83	33.08	6313600
2003-08-15	33.25	33.54	33.01	33.54	5241800
2003-08-18	34.04	34.23	33.72	33.90	11878700
2003-08-19	33.91	34.00	32.02	32.16	32574000
2003-08-20	32.24	32.65	32.10	32.57	12612000
2003-08-21	32.73	32.86	32.45	32.76	10810700
2003-08-22	32.95	33.10	32.41	32.80	11956300
2003-08-25	32.55	33.12	32.12	32.48	7901100
2003-08-26	32.20	32.40	31.83	32.24	10068300
2003-08-27	32.15	32.61	32.14	32.46	7076500
2003-08-28	32.23	32.85	32.04	32.26	6342200
2003-08-29	32.10	32.24	31.87	32.16	6875600
2003-09-02	31.93	32.33	31.90	32.26	9068300
2003-09-03	32.14	32.86	32.10	32.79	11368700
2003-09-04	32.85	34.25	32.85	34.24	18824400
2003-09-05	33.84	34.10	33.27	33.76	11734600
2003-09-08	33.75	33.76	33.35	33.75	8739200
2003-09-09	32.99	33.00	31.94	32.15	19824300
2003-09-10	32.00	32.39	31.70	31.77	11832300
2003-09-11	31.85	32.25	31.74	31.76	9628500
2003-09-12	31.77	31.77	31.11	31.59	12207400
2003-09-15	31.99	32.90	31.95	32.78	15480000
2003-09-16	32.81	33.32	32.54	33.30	12875500
2003-09-17	33.13	33.30	32.93	33.00	8335500
2003-09-18	32.90	33.27	32.51	33.18	9354600
2003-09-19	33.04	33.32	32.84	33.10	8032300
2003-09-22	32.86	32.99	32.56	32.74	5602900
2003-09-23	33.10	33.17	32.81	33.00	6493000
2003-09-24	33.00	33.00	32.38	32.40	5628700
2003-09-25	32.38	32.85	32.13	32.15	6490300
2003-09-26	32.10	32.44	31.90	31.98	6719800
2003-09-29	31.88	32.20	31.69	32.15	7399900
2003-09-30	32.15	32.32	31.65	31.85	9819300
2003-10-01	32.12	33.00	32.06	32.90	9912200
2003-10-02	33.07	33.47	32.90	33.25	9057300
2003-10-03	33.69	33.90	33.53	33.63	8669200
2003-10-06	33.62	34.15	33.53	34.02	5318200
2003-10-07	33.65	34.48	33.55	34.47	7272100
2003-10-08	34.47	34.48	34.14	34.39	5623600
2003-10-09	34.91	35.49	34.67	35.12	12209100
2003-10-10	35.02	35.25	34.79	34.92	6918100
2003-10-13	35.10	35.50	35.10	35.50	5948200
2003-10-14	35.50	35.51	35.19	35.33	6939600
2003-10-15	35.83	36.40	35.47	36.29	12786800
2003-10-16	36.29	36.55	35.93	36.31	7833800
2003-10-17	36.42	36.64	36.02	36.15	7276900
2003-10-20	36.28	36.35	35.80	36.10	6973800
2003-10-21	36.11	36.50	35.95	36.15	4898100
2003-10-22	36.15	36.30	35.80	36.06	5297400
2003-10-23	35.85	36.17	35.70	35.84	7017700
2003-10-24	35.50	35.74	35.11	35.60	6866000
2003-10-27	35.74	36.12	35.68	36.00	5430100
2003-10-28	36.38	37.50	36.28	37.50	12889600
2003-10-29	37.22	37.84	37.05	37.23	7415600
2003-10-30	37.52	37.54	36.64	37.06	5883300
2003-10-31	37.40	37.49	37.00	37.07	4915200
2003-11-03	37.43	37.89	37.30	37.52	6959300
2003-11-04	37.45	37.60	37.11	37.27	5221100
2003-11-05	37.15	37.21	36.56	37.10	4584400
2003-11-06	36.80	37.37	36.59	37.32	5826300
2003-11-07	37.39	37.72	37.06	37.37	5057200
2003-11-10	37.37	37.48	36.62	37.06	5932100
2003-11-11	37.06	37.19	36.51	36.93	5175900
2003-11-12	36.90	36.99	36.63	36.94	4472700
2003-11-13	36.94	36.94	36.10	36.32	7777000
2003-11-14	36.32	36.66	35.75	36.19	6387600
2003-11-17	35.22	35.92	34.83	35.47	9816200
2003-11-18	36.60	36.75	34.95	34.95	18409200
2003-11-19	35.07	35.75	34.90	35.46	9175600
2003-11-20	35.33	35.95	35.27	35.31	6770300
2003-11-21	35.55	35.79	35.30	35.66	6219300
2003-11-24	35.80	36.59	35.79	36.48	6957300
2003-11-25	36.48	36.75	36.30	36.62	5727300
2003-11-26	36.62	36.77	35.93	36.55	5825600
2003-11-28	36.72	36.89	36.66	36.76	3237500
2003-12-01	36.88	36.98	36.27	36.77	7125300
2003-12-02	36.40	36.58	35.85	35.87	8624500
2003-12-03	35.95	36.23	35.41	35.53	6877700
2003-12-04	35.50	35.73	33.57	34.86	15138600
2003-12-05	34.53	35.20	34.27	34.72	5612500
2003-12-08	34.48	35.10	34.31	34.70	5338800
2003-12-09	34.85	34.88	34.02	34.04	7784300
2003-12-10	34.06	34.11	31.93	33.08	14876200
2003-12-11	33.50	34.69	33.48	34.53	13795700
2003-12-12	34.75	34.83	34.50	34.65	7409200
2003-12-15	35.44	35.47	34.18	34.35	11036400
2003-12-16	34.20	34.48	33.80	34.36	12630300
2003-12-17	34.10	35.25	34.03	35.14	9428900
2003-12-18	35.14	35.48	34.70	35.33	9953200
2003-12-19	35.48	35.52	35.05	35.50	16135100
2003-12-22	35.28	35.46	34.50	34.83	9432000
2003-12-23	34.55	35.00	34.40	34.60	6813200
2003-12-24	34.65	34.85	34.41	34.69	4408200
2003-12-26	34.69	35.13	34.69	34.88	2436000
2003-12-29	35.00	35.60	34.87	35.58	8173700
2003-12-30	35.46	35.66	35.18	35.29	4995500
2003-12-31	35.18	35.56	35.16	35.49	5012400
2004-01-02	35.75	35.94	34.81	35.02	7177600
2004-01-05	35.07	35.25	34.81	35.03	11405100
2004-01-06	35.09	35.55	34.84	35.41	8845200
2004-01-07	35.44	36.09	35.36	35.90	9236900
2004-01-08	35.89	35.98	35.17	35.60	10918400
2004-01-09	35.40	36.07	35.39	35.69	8280000
2004-01-12	35.63	35.80	34.83	35.20	10170700
2004-01-13	35.44	35.45	34.75	35.08	8871800
2004-01-14	35.08	35.60	34.82	35.47	9344700
2004-01-15	35.53	35.64	34.98	35.43	9006100
2004-01-16	35.80	35.86	34.75	34.94	18627300
2004-01-20	34.96	35.16	34.80	35.01	10340800
2004-01-21	35.15	35.74	35.01	35.64	8554800
2004-01-22	35.64	36.14	35.30	35.93	7968800
2004-01-23	36.05	36.21	35.77	35.92	6773100
2004-01-26	35.89	36.35	35.76	36.30	6377700
2004-01-27	35.92	36.40	35.92	35.94	6164400
2004-01-28	36.12	36.15	34.70	34.84	11054400
2004-01-29	35.05	35.65	34.90	35.60	8789700
2004-01-30	35.45	35.82	35.32	35.47	5811100
2004-02-02	35.47	35.83	35.05	35.29	7547200
2004-02-03	35.05	35.52	35.02	35.05	7144400
2004-02-04	35.05	35.83	35.01	35.46	7859100
2004-02-05	35.50	35.85	35.34	35.50	5996600
2004-02-06	35.60	36.41	35.58	36.33	7356200
2004-02-09	36.33	36.68	36.11	36.17	5684900
2004-02-10	36.30	36.35	35.83	36.05	7258100
2004-02-11	36.10	37.01	35.94	36.83	9489400
2004-02-12	36.77	36.86	36.36	36.57	4933200
2004-02-13	36.60	36.78	35.98	36.17	6144800
2004-02-17	36.26	36.49	36.12	36.30	6118000
2004-02-18	36.55	36.55	35.70	35.89	6156400
2004-02-19	36.30	36.31	35.53	35.56	7672200
2004-02-20	35.75	35.90	35.16	35.70	7681800
2004-02-23	35.79	35.90	35.16	35.38	8243100
2004-02-24	35.79	36.11	35.46	35.99	11990400
2004-02-25	36.40	36.50	36.11	36.41	9190500
2004-02-26	36.42	36.98	36.20	36.84	8174400
2004-02-27	37.00	37.08	36.27	36.31	10312900
2004-03-01	36.58	36.89	36.40	36.84	6856800
2004-03-02	36.77	37.31	36.76	37.03	8727000
2004-03-03	36.91	37.26	36.90	37.05	5706200
2004-03-04	37.15	37.19	36.73	37.10	5845800
2004-03-05	36.85	37.56	36.66	37.45	9249200
2004-03-08	37.45	37.65	37.10	37.22	6794900
2004-03-09	36.95	37.17	36.70	36.97	7330100
2004-03-10	36.83	37.05	36.30	36.40	6455800
2004-03-11	36.21	36.74	36.00	36.09	8674800
2004-03-12	36.05	36.98	35.56	36.09	6765300
2004-03-15	35.95	36.04	35.12	35.41	7237200
2004-03-16	35.58	36.10	35.41	35.86	5786400
2004-03-17	36.19	36.58	36.00	36.50	5748500
2004-03-18	36.50	37.15	36.40	36.99	8353600
2004-03-19	37.00	37.17	36.54	36.68	7530600
2004-03-22	36.30	36.39	35.93	36.06	6640400
2004-03-23	36.20	36.44	36.03	36.21	7240500
2004-03-24	36.15	36.31	35.78	35.99	6452000
2004-03-25	36.05	37.26	35.91	37.15	7944900
2004-03-26	36.96	37.23	36.90	36.93	6852100
2004-03-29	36.93	37.33	36.86	37.30	5376700
2004-03-30	37.30	37.51	37.16	37.41	5044600
2004-03-31	37.32	37.49	37.02	37.36	6272500
2004-04-01	37.30	37.34	37.00	37.08	5471600
2004-04-02	37.30	37.39	36.45	36.68	12430300
2004-04-05	36.53	37.28	36.52	37.24	6466300
2004-04-06	37.84	37.84	36.75	36.94	5716000
2004-04-07	37.12	37.21	36.42	36.49	7767000
2004-04-08	36.75	36.84	36.06	36.20	9025200
2004-04-12	36.26	36.49	36.20	36.46	3910700
2004-04-13	36.46	36.52	35.72	35.86	8008400
2004-04-14	35.50	36.04	35.45	35.82	6885600
2004-04-15	35.83	36.14	35.77	35.86	6164600
2004-04-16	36.15	36.25	35.60	36.20	7030600
2004-04-19	36.05	36.10	35.62	36.00	4980300
2004-04-20	36.15	36.53	35.65	35.65	4915800
2004-04-21	35.71	35.96	35.40	35.54	6626300
2004-04-22	35.47	36.50	35.40	36.35	6015100
2004-04-23	36.10	36.75	36.07	36.49	4680400
2004-04-26	36.60	36.84	36.31	36.35	4549700
2004-04-27	36.37	36.87	36.36	36.53	5152000
2004-04-28	36.28	36.42	35.83	35.99	5011200
2004-04-29	35.90	36.19	35.40	35.73	6266500
2004-04-30	35.73	35.88	35.19	35.19	6377800
2004-05-03	35.25	35.50	34.80	35.23	8375300
2004-05-04	35.22	35.75	35.10	35.36	5134500
2004-05-05	35.23	35.40	35.03	35.26	4653800
2004-05-06	35.00	35.02	34.15	34.36	10876800
2004-05-07	33.50	34.25	32.88	33.00	15928600
2004-05-10	32.60	33.47	32.55	33.44	10169800
2004-05-11	33.45	33.52	33.12	33.49	7538100
2004-05-12	33.35	33.71	32.34	33.53	10560700
2004-05-13	33.25	34.06	33.12	33.72	8983200
2004-05-14	33.58	34.10	33.20	33.80	6948300
2004-05-17	33.25	33.75	33.07	33.47	8121900
2004-05-18	34.45	34.74	34.15	34.62	14104700
2004-05-19	34.85	34.95	33.96	34.02	7603400
2004-05-20	34.02	34.34	33.77	34.10	6761300
2004-05-21	34.25	34.82	34.12	34.47	8684700
2004-05-24	34.60	34.78	34.35	34.65	6276400
2004-05-25	34.66	35.31	34.31	35.30	7517900
2004-05-26	35.25	35.54	34.94	35.46	6813900
2004-05-27	35.50	36.02	35.42	35.84	8433900
2004-05-28	35.84	36.30	35.77	35.92	7014700
2004-06-01	35.77	35.92	35.51	35.76	6297800
2004-06-02	35.00	35.73	34.85	35.67	11178600
2004-06-03	35.50	35.99	35.22	35.48	7191900
2004-06-04	35.57	35.77	35.30	35.33	8056300
2004-06-07	35.58	35.95	35.26	35.84	7311300
2004-06-08	35.75	35.95	35.30	35.93	7613500
2004-06-09	35.48	35.74	35.32	35.44	8780500
2004-06-10	35.64	35.83	35.28	35.75	8184600
2004-06-14	35.50	35.69	35.08	35.51	5682500
2004-06-15	35.80	35.98	35.66	35.77	7589900
2004-06-16	35.78	36.07	35.50	36.00	5333100
2004-06-17	35.95	35.96	35.50	35.67	5880500
2004-06-18	35.68	35.68	35.20	35.37	13836700
2004-06-21	35.25	35.91	35.25	35.72	7814000
2004-06-22	35.35	35.41	34.77	35.04	10313400
2004-06-23	34.90	35.50	34.75	35.44	7715000
2004-06-24	35.50	36.11	35.35	35.40	8889700
2004-06-25	35.55	36.13	35.25	35.25	12481000
2004-06-28	35.50	35.75	35.35	35.46	6621300
2004-06-29	35.33	35.34	34.88	35.17	7898200
2004-06-30	35.07	35.26	34.85	35.20	6443600
2004-07-01	35.21	35.35	34.64	34.99	7660100
2004-07-02	34.99	35.19	34.49	34.69	6150600
2004-07-06	34.40	34.96	34.20	34.67	6617700
2004-07-07	34.55	35.12	34.55	35.00	5049600
2004-07-08	34.80	34.99	34.24	34.29	7180500
2004-07-09	34.30	34.50	34.13	34.37	5737500
2004-07-12	34.37	34.82	34.16	34.66	5761400
2004-07-13	34.70	34.97	34.60	34.86	4922700
2004-07-14	34.77	34.97	34.36	34.51	5486800
2004-07-15	34.66	34.66	34.31	34.33	5370700
2004-07-16	34.64	34.64	33.86	33.92	6820400
2004-07-19	33.95	34.06	32.94	33.27	10107400
2004-07-20	33.35	34.18	33.35	33.99	5870600
2004-07-21	34.22	34.27	33.53	33.53	5192200
2004-07-22	33.35	33.86	33.15	33.80	5672600
2004-07-23	33.70	33.74	32.91	33.00	7399700
2004-07-26	33.05	33.27	32.57	32.88	6551000
2004-07-27	32.98	33.80	32.95	33.43	7403500
2004-07-28	33.39	33.68	33.04	33.50	5647200
2004-07-29	33.65	34.01	33.27	33.72	4196000
2004-07-30	33.60	33.88	33.40	33.72	4397600
2004-08-02	33.72	34.22	33.56	34.03	5040500
2004-08-03	33.87	33.90	33.22	33.52	6156100
2004-08-04	33.27	33.86	33.11	33.59	5037500
2004-08-05	33.59	33.63	32.80	32.98	5542800
2004-08-06	32.55	33.25	32.39	32.90	7796500
2004-08-09	32.90	33.24	32.87	32.91	4149700
2004-08-10	33.00	33.37	32.91	33.37	4364600
2004-08-11	33.12	33.14	32.70	33.09	5863900
2004-08-12	33.14	33.38	32.88	32.95	5226300
2004-08-13	33.15	33.47	32.94	33.14	6774800
2004-08-16	33.45	34.34	33.40	33.98	9742200
2004-08-17	35.78	35.85	35.03	35.10	14737400
2004-08-18	35.00	36.09	35.00	36.03	12812900
2004-08-19	36.03	36.79	36.00	36.24	9857400
2004-08-20	36.24	36.49	36.04	36.36	5818000
2004-08-23	36.27	36.28	35.65	36.00	5654200
2004-08-24	36.19	36.40	36.07	36.33	7265700
2004-08-25	36.22	36.77	36.09	36.60	5550000
2004-08-26	36.53	36.87	36.47	36.57	3941200
2004-08-27	36.58	36.79	36.34	36.59	3429100
2004-08-30	36.55	36.80	36.48	36.53	3540200
2004-08-31	36.68	36.75	36.18	36.56	5879100
2004-09-01	36.55	36.95	36.36	36.88	5789800
2004-09-02	36.91	38.00	36.91	37.89	10186800
2004-09-03	37.76	37.88	37.37	37.48	6655700
2004-09-07	37.73	37.99	37.51	37.64	6950800
2004-09-08	37.50	37.64	37.03	37.27	6507800
2004-09-09	37.25	37.35	36.69	37.01	5785900
2004-09-10	37.00	37.69	36.99	37.54	5502800
2004-09-13	37.70	37.79	37.35	37.43	5861900
2004-09-14	37.65	38.20	37.50	38.14	6788100
2004-09-15	38.11	38.55	37.94	38.39	9079300
2004-09-16	38.40	39.09	38.40	38.70	7300600
2004-09-17	38.95	38.95	38.28	38.31	11139500
2004-09-20	38.30	38.59	38.06	38.46	4644200
2004-09-21	38.73	39.09	38.55	38.79	5712700
2004-09-22	38.55	38.81	38.13	38.25	6069800
2004-09-23	38.25	38.52	38.11	38.16	3818000
2004-09-24	38.16	38.81	38.10	38.43	5289200
2004-09-27	38.40	38.66	38.26	38.31	4492300
2004-09-28	38.27	39.00	37.87	38.83	7447000
2004-09-29	38.77	39.39	38.77	39.38	5908200
2004-09-30	39.27	39.73	39.06	39.20	9433100
2004-10-01	39.59	39.65	39.20	39.25	6472800
2004-10-04	39.26	39.90	39.26	39.64	7468200
2004-10-05	39.50	39.68	39.20	39.53	5888800
2004-10-06	39.60	39.80	39.36	39.71	4025000
2004-10-07	39.75	39.95	39.26	39.29	5069600
2004-10-08	39.10	39.60	38.71	39.02	6016000
2004-10-11	39.32	40.21	39.31	40.07	8886700
2004-10-12	39.75	40.00	39.13	39.85	5636500
2004-10-13	40.00	40.03	39.59	39.79	5368700
2004-10-14	39.70	39.87	39.10	39.31	3965200
2004-10-15	39.51	39.88	39.15	39.81	7371900
2004-10-18	39.81	40.27	39.64	40.18	7005600
2004-10-19	40.22	40.46	39.57	39.74	5545500
2004-10-20	39.74	39.81	39.36	39.48	5560000
2004-10-21	39.40	39.93	39.40	39.73	4912000
2004-10-22	39.73	39.94	39.12	39.17	4380200
2004-10-25	38.90	38.90	38.31	38.67	6264900
2004-10-26	38.65	39.72	38.58	39.67	6137100
2004-10-27	39.51	40.85	39.50	40.79	8385400
2004-10-28	40.57	41.44	40.55	41.16	7369600
2004-10-29	41.07	41.50	40.81	41.08	8337000
2004-11-01	41.02	41.68	40.96	41.08	7110800
2004-11-02	40.86	41.56	40.86	41.14	5946600
2004-11-03	41.89	41.89	40.80	41.21	7181700
2004-11-04	41.21	41.99	41.05	41.94	6686900
2004-11-05	41.94	42.70	41.90	42.29	7846500
2004-11-08	42.20	42.76	42.10	42.45	5877800
2004-11-09	42.30	42.55	41.84	42.06	4926300
2004-11-10	42.19	42.45	42.01	42.01	5292700
2004-11-11	42.38	42.87	42.10	42.77	5803900
2004-11-12	42.84	43.25	42.76	43.22	6469000
2004-11-15	43.12	43.99	42.87	43.79	9986300
2004-11-16	44.27	44.30	42.65	43.00	16544900
2004-11-17	42.85	43.30	42.18	42.28	11830900
2004-11-18	42.28	42.89	42.06	42.81	9321300
2004-11-19	42.97	42.98	42.66	42.70	8913000
2004-11-22	42.73	43.41	42.55	43.23	6973200
2004-11-23	43.22	43.57	43.00	43.53	6060100
2004-11-24	43.48	43.80	43.32	43.43	4722400
2004-11-26	43.26	43.69	43.25	43.37	2106000
2004-11-29	43.31	43.48	42.60	43.03	7299300
2004-11-30	42.50	42.90	41.75	41.75	9843800
2004-12-01	41.95	42.57	41.90	42.28	8646500
2004-12-02	42.28	42.68	41.49	42.15	8408100
2004-12-03	41.85	42.27	41.67	41.79	6244100
2004-12-06	41.59	42.18	41.59	42.00	5012800
2004-12-07	41.80	42.37	41.73	41.77	6350400
2004-12-08	42.00	42.71	41.96	42.56	5893900
2004-12-09	42.56	42.99	42.20	42.89	5861300
2004-12-10	42.95	43.03	42.53	42.64	4620400
2004-12-13	42.75	42.87	42.22	42.76	4595500
2004-12-14	42.70	42.80	42.35	42.65	5186000
2004-12-15	42.75	42.75	42.32	42.49	4959200
2004-12-16	42.49	42.65	42.06	42.59	7310000
2004-12-17	42.50	42.65	41.98	42.01	8841600
2004-12-20	42.55	42.55	41.71	41.73	5614900
2004-12-21	41.65	42.16	41.52	42.11	5506300
2004-12-22	42.20	42.65	42.04	42.52	5144700
2004-12-23	42.52	42.84	42.45	42.52	3565700
2004-12-27	42.52	42.87	42.13	42.23	4526800
2004-12-28	42.36	43.00	42.33	42.84	4482100
2004-12-29	42.60	42.95	42.59	42.80	4837100
2004-12-30	42.94	43.09	42.80	42.92	3358100
2004-12-31	42.85	42.97	42.68	42.74	3616200
2005-01-03	42.99	43.22	42.93	43.10	7294600
2005-01-04	43.24	43.27	42.53	42.55	6899600
2005-01-05	42.50	43.25	42.12	42.16	6868300
2005-01-06	42.16	42.33	41.18	41.53	8912200
2005-01-07	41.63	41.66	41.01	41.42	7015500
2005-01-10	41.25	42.05	41.25	41.80	6102200
2005-01-11	41.58	41.84	41.58	41.71	4569700
2005-01-12	41.65	42.25	41.31	42.20	6468700
2005-01-13	42.05	42.20	41.40	41.73	8269600
2005-01-14	41.80	42.00	41.73	41.90	4186200
2005-01-18	41.51	42.24	41.50	42.16	7041700
2005-01-19	41.98	42.22	41.78	41.80	4310700
2005-01-20	41.81	41.81	40.86	41.15	6664100
2005-01-21	41.15	41.39	40.86	40.90	6068200
2005-01-24	41.10	41.11	40.32	40.39	6174100
2005-01-25	40.49	40.88	40.47	40.57	5137100
2005-01-26	40.82	40.82	40.52	40.73	5664000
2005-01-27	40.52	41.06	40.51	40.66	5813200
2005-01-28	40.75	40.82	40.28	40.41	5598400
2005-01-31	40.60	41.34	40.60	41.26	6341200
2005-02-01	41.20	41.31	40.98	41.14	5558000
2005-02-02	41.08	41.35	41.02	41.30	3586000
2005-02-03	41.20	41.62	41.15	41.57	4831700
2005-02-04	41.45	42.43	41.45	42.42	7180200
2005-02-07	42.27	42.52	42.26	42.52	5391700
2005-02-08	42.30	42.60	42.01	42.05	5564200
2005-02-09	42.15	42.28	41.75	41.86	4155100
2005-02-10	42.00	42.45	41.68	42.37	4434300
2005-02-11	42.24	42.99	42.00	42.81	6385200
2005-02-14	42.78	42.90	42.55	42.62	3449000
2005-02-15	42.40	42.85	42.38	42.73	5477900
2005-02-16	42.53	42.73	42.16	42.37	5560500
2005-02-17	42.26	42.45	41.51	41.81	6916600
2005-02-18	41.82	42.23	41.74	42.02	5879400
2005-02-22	41.35	41.45	40.10	40.28	14330000
2005-02-23	40.40	40.60	39.63	39.75	12444500
2005-02-24	39.66	39.78	38.88	39.62	15068200
2005-02-25	39.76	40.61	39.62	40.58	9844600
2005-02-28	40.25	40.65	40.02	40.02	8184700
2005-03-01	40.05	40.18	39.84	40.05	9299200
2005-03-02	39.85	40.19	39.78	39.98	7257100
2005-03-03	39.99	40.15	39.70	39.72	6993800
2005-03-04	39.95	40.15	39.70	40.09	5639700
2005-03-07	40.01	40.27	39.79	39.88	6808200
2005-03-08	39.95	40.14	39.85	39.97	5578000
2005-03-09	39.84	39.90	39.48	39.49	7951000
2005-03-10	39.41	39.89	39.41	39.89	5574900
2005-03-11	39.80	40.00	39.36	39.42	5837300
2005-03-14	39.60	39.67	38.76	39.47	8673000
2005-03-15	39.65	39.99	39.55	39.76	7213700
2005-03-16	39.46	39.84	38.66	38.88	9594200
2005-03-17	38.79	39.01	38.52	38.91	6771300
2005-03-18	38.92	39.10	38.69	38.88	11023500
2005-03-21	38.64	38.67	37.51	37.99	11310900
2005-03-22	38.00	38.38	37.82	37.82	7509000
2005-03-23	37.54	37.97	37.44	37.70	13465500
2005-03-24	37.69	38.33	37.60	38.03	7585400
2005-03-28	38.30	38.79	38.20	38.59	6300500
2005-03-29	38.40	38.65	37.66	37.69	8156400
2005-03-30	37.85	38.42	37.83	38.15	6376800
2005-03-31	38.18	38.64	38.10	38.24	6665400
2005-04-01	38.40	38.75	36.96	37.60	12149300
2005-04-04	37.55	38.05	37.31	37.91	7878700
2005-04-05	37.70	38.35	37.47	38.23	7168400
2005-04-06	38.14	38.31	37.70	37.79	5966400
2005-04-07	37.61	37.70	37.23	37.40	9925200
2005-04-08	37.51	37.78	37.30	37.48	8287200
2005-04-11	37.55	37.99	37.36	37.74	6325500
2005-04-12	37.83	38.74	37.63	38.55	7174900
2005-04-13	38.40	38.56	37.77	37.90	6411800
2005-04-14	37.77	37.77	37.08	37.15	9794500
2005-04-15	36.57	36.95	35.75	36.11	12597700
2005-04-18	36.11	36.83	36.03	36.73	8421300
2005-04-19	36.70	36.74	36.22	36.46	6016300
2005-04-20	36.01	36.09	35.28	35.60	11172100
2005-04-21	35.90	36.67	35.90	36.67	8073600
2005-04-22	36.67	36.67	35.67	36.02	7728700
2005-04-25	36.02	36.59	36.00	36.20	6150500
2005-04-26	36.06	36.77	36.01	36.20	5496000
2005-04-27	36.01	36.59	35.88	36.03	7256500
2005-04-28	35.75	35.86	34.89	35.09	11298200
2005-04-29	35.25	35.49	34.56	35.37	10155600
2005-05-02	35.67	36.40	35.54	36.26	8223300
2005-05-03	35.70	37.09	35.68	36.75	9662900
2005-05-04	36.82	37.20	36.66	37.10	7092700
2005-05-05	36.98	37.43	36.66	36.85	5553100
2005-05-06	37.10	37.48	37.04	37.16	7768300
2005-05-09	37.00	37.34	36.98	37.25	5995300
2005-05-10	36.68	36.89	36.24	36.46	7924800
2005-05-11	36.42	36.64	35.85	36.52	7089800
2005-05-12	36.39	36.95	36.18	36.23	6003300
2005-05-13	36.43	36.85	36.13	36.29	7355400
2005-05-16	36.44	37.37	36.43	37.37	10428200
2005-05-17	38.95	39.36	38.60	38.86	17725400
2005-05-18	39.10	39.88	38.93	39.80	12155700
2005-05-19	39.80	40.25	39.78	40.14	7771100
2005-05-20	40.15	40.15	39.27	39.63	7891900
2005-05-23	39.98	40.34	39.93	39.96	7297200
2005-05-24	39.81	39.98	39.60	39.85	6790300
2005-05-25	39.63	39.86	39.13	39.37	5611200
2005-05-26	39.52	40.11	39.48	39.92	5342200
2005-05-27	39.80	40.04	39.75	39.97	4346800
2005-05-31	39.80	39.95	39.33	39.35	7188900
2005-06-01	39.20	40.05	39.17	39.94	6970600
2005-06-02	39.91	40.49	39.83	40.34	5728000
2005-06-03	40.34	40.47	39.65	39.72	4474500
2005-06-06	39.72	40.02	39.72	39.95	3935000
2005-06-07	40.08	40.80	39.96	40.00	8725200
2005-06-08	40.00	40.42	39.60	39.67	7032700
2005-06-09	39.52	39.95	39.45	39.60	6792400
2005-06-10	39.58	39.72	38.65	39.50	5273800
2005-06-13	39.27	39.96	39.27	39.76	4747200
2005-06-14	39.61	40.19	39.60	40.03	5474500
2005-06-15	40.32	40.38	39.52	40.03	6016400
2005-06-16	39.91	40.35	39.80	40.20	5554700
2005-06-17	40.55	40.93	39.73	40.20	11352600
2005-06-20	40.00	40.11	39.61	39.95	4614300
2005-06-21	39.85	40.32	39.56	39.68	4172600
2005-06-22	39.97	39.99	39.55	39.70	4490500
2005-06-23	39.74	40.02	39.10	39.14	8723600
2005-06-24	39.00	39.06	38.15	38.24	13323400
2005-06-27	38.35	38.78	38.35	38.47	5528000
2005-06-28	38.70	39.33	38.56	39.31	4777700
2005-06-29	39.25	39.37	38.75	38.80	4861100
2005-06-30	39.90	40.01	38.84	38.90	7645900
2005-07-01	39.18	39.49	39.08	39.49	8116900
2005-07-05	39.57	40.21	39.41	40.08	8604100
2005-07-06	40.04	40.13	38.99	39.27	6355500
2005-07-07	38.99	39.74	38.61	39.36	6532900
2005-07-08	39.50	40.17	39.40	40.08	6062100
2005-07-11	39.80	40.48	39.75	40.30	5353900
2005-07-12	40.55	41.50	40.51	41.30	12055000
2005-07-13	41.21	41.58	40.91	40.98	7801200
2005-07-14	40.97	41.65	40.97	41.04	6442000
2005-07-15	41.03	42.00	41.01	41.61	7591100
2005-07-18	41.46	42.50	41.46	42.45	8828000
2005-07-19	42.50	43.25	42.45	43.20	10756300
2005-07-20	43.21	43.98	43.05	43.95	10919500
2005-07-21	43.70	43.93	43.04	43.35	9706500
2005-07-22	43.22	43.56	42.78	43.47	5249800
2005-07-25	43.33	43.76	43.00	43.06	5009400
2005-07-26	43.08	43.90	43.06	43.69	7092300
2005-07-27	43.77	43.77	43.02	43.35	5181800
2005-07-28	43.26	43.90	43.26	43.87	5530400
2005-07-29	43.78	43.90	43.25	43.51	5782400
2005-08-01	43.21	43.39	42.38	42.86	7171500
2005-08-02	42.73	42.80	42.27	42.41	7466400
2005-08-03	42.10	42.44	41.94	42.23	6690600
2005-08-04	41.50	42.00	41.10	41.28	9947700
2005-08-05	41.22	41.36	40.70	40.95	6879800
2005-08-08	41.05	41.09	40.33	40.59	6408200
2005-08-09	40.94	41.53	40.83	41.36	6648600
2005-08-10	41.70	42.52	41.51	41.66	8320600
2005-08-11	41.63	42.06	41.01	41.50	6887100
2005-08-12	41.20	41.44	40.75	41.28	5832900
2005-08-15	42.00	42.26	41.12	41.61	8448800
2005-08-16	41.35	41.35	40.50	40.67	11346500
2005-08-17	40.52	40.98	40.34	40.62	8325900
2005-08-18	40.37	40.90	40.10	40.70	8504100
2005-08-19	40.73	40.99	40.33	40.37	7647700
2005-08-22	40.49	40.95	40.15	40.53	7165800
2005-08-23	40.73	40.73	40.23	40.64	6296000
2005-08-24	40.45	40.90	39.90	39.90	7920500
2005-08-25	39.85	40.26	39.76	40.18	7926500
2005-08-26	40.05	40.20	39.55	39.81	6208700
2005-08-29	39.85	41.03	39.85	40.54	11979500
2005-08-30	40.35	40.65	39.14	39.75	13065400
2005-08-31	40.10	40.50	39.52	40.32	11258800
2005-09-01	40.70	40.99	40.15	40.61	11009100
2005-09-02	40.90	40.91	40.15	40.33	7324800
2005-09-06	40.70	41.82	40.70	41.71	10523000
2005-09-07	41.80	42.04	41.54	41.93	10186400
2005-09-08	41.80	41.80	41.07	41.18	8893900
2005-09-09	41.19	41.40	41.00	41.22	6108400
2005-09-12	41.21	41.36	40.80	41.33	5892400
2005-09-13	40.85	41.08	40.51	40.60	9501200
2005-09-14	40.76	41.00	40.20	40.34	6779200
2005-09-15	40.59	40.61	39.93	40.34	6481600
2005-09-16	40.75	40.75	39.82	39.90	14306000
2005-09-19	39.94	39.95	39.17	39.53	7714700
2005-09-20	39.52	39.66	38.57	38.71	8016100
2005-09-21	38.40	39.05	38.04	38.35	11245900
2005-09-22	38.44	38.92	38.00	38.75	15575600
2005-09-23	38.82	39.01	38.15	38.53	13810300
2005-09-26	38.89	38.97	38.10	38.41	10384600
2005-09-27	38.55	38.61	38.11	38.39	8057800
2005-09-28	38.30	38.45	37.49	37.85	13690600
2005-09-29	37.70	38.24	37.14	38.06	9330700
2005-09-30	38.06	38.36	37.77	38.14	7024700
2005-10-03	38.15	38.43	38.05	38.12	7330200
2005-10-04	38.24	38.75	38.18	38.24	8222300
2005-10-05	38.20	38.25	37.63	37.68	7894900
2005-10-06	37.81	38.45	37.48	37.92	11939900
2005-10-07	38.15	38.39	37.68	37.80	6964300
2005-10-10	38.10	38.62	37.95	38.02	8386100
2005-10-11	38.02	38.40	38.01	38.23	8306200
2005-10-12	38.25	38.38	37.58	38.12	8938900
2005-10-13	37.87	38.20	37.70	37.95	7965600
2005-10-14	38.91	38.91	37.93	38.41	7870500
2005-10-17	38.50	38.55	38.00	38.46	5450900
2005-10-18	38.30	38.34	37.97	38.16	7092000
2005-10-19	38.00	39.50	37.55	39.26	23767700
2005-10-20	39.76	40.25	39.50	39.57	14543400
2005-10-21	39.80	40.00	39.59	39.65	10900900
2005-10-24	40.00	40.66	39.65	40.66	10548300
2005-10-25	40.60	40.66	39.86	40.12	11884800
2005-10-26	39.95	40.59	39.83	40.26	13506600
2005-10-27	40.05	40.17	39.21	39.39	8507500
2005-10-28	39.75	40.58	39.62	40.52	9281600
2005-10-31	40.60	41.47	40.55	41.04	12744700
2005-11-01	41.00	41.18	40.74	40.98	11443400
2005-11-02	40.88	41.46	40.85	41.26	11835600
2005-11-03	41.34	41.44	40.35	40.79	14353300
2005-11-04	40.93	41.44	40.59	41.36	6370400
2005-11-07	41.34	41.57	41.14	41.50	7188600
2005-11-08	41.20	41.20	40.45	40.57	9728500
2005-11-09	40.69	41.08	40.69	40.81	10352300
2005-11-10	40.92	41.94	40.80	41.74	8757400
2005-11-11	41.20	42.00	41.20	41.91	7537600
2005-11-14	42.40	43.20	42.38	42.57	12409700
2005-11-15	43.21	43.27	42.16	42.40	14159500
2005-11-16	42.40	42.48	41.51	42.23	10368300
2005-11-17	42.40	42.59	42.01	42.51	6763500
2005-11-18	43.20	43.22	42.24	42.44	7892300
2005-11-21	42.12	42.40	41.89	42.28	6505200
2005-11-22	42.05	42.43	41.90	42.38	7796100
2005-11-23	42.30	42.82	42.24	42.50	6192400
2005-11-25	42.58	43.00	42.33	42.42	2216100
2005-11-28	42.43	42.44	41.60	41.65	11974800
2005-11-29	41.77	42.27	41.69	42.00	7815300
2005-11-30	42.00	42.18	41.71	41.78	7001300
2005-12-01	41.84	42.05	41.09	41.54	7757900
2005-12-02	41.35	41.90	41.35	41.67	5565900
2005-12-05	41.40	41.60	41.06	41.39	6490400
2005-12-06	41.50	41.75	41.22	41.41	6645000
2005-12-07	41.35	41.73	41.22	41.52	5880400
2005-12-08	41.47	41.65	41.06	41.22	6492600
2005-12-09	41.30	41.41	40.92	41.02	5963000
2005-12-12	41.15	41.52	41.11	41.32	4643300
2005-12-13	41.15	42.32	41.03	42.27	9021100
2005-12-14	42.27	42.79	42.20	42.48	7486100
2005-12-15	42.48	42.79	42.04	42.58	5405500
2005-12-16	42.77	42.78	42.40	42.50	8577900
2005-12-19	42.30	42.45	41.60	41.82	5646100
2005-12-20	41.82	41.82	41.25	41.45	5798200
2005-12-21	41.74	41.97	41.48	41.55	4887100
2005-12-22	41.50	41.56	41.23	41.43	4550300
2005-12-23	41.43	41.76	41.14	41.59	3910000
2005-12-27	41.70	41.96	41.02	41.02	4424300
2005-12-28	41.20	41.35	40.92	41.09	4379100
2005-12-29	41.17	41.20	40.67	40.74	4537800
2005-12-30	40.65	40.97	40.42	40.48	5154000
2006-01-03	40.39	41.45	39.77	41.24	8959200
2006-01-04	40.94	41.04	40.23	40.48	9449800
2006-01-05	40.10	40.36	39.81	40.08	9492400
2006-01-06	40.25	40.51	40.09	40.38	9170200
2006-01-09	40.80	41.10	40.25	40.82	8242300
2006-01-10	41.04	42.49	41.02	41.80	15087800
2006-01-11	42.00	43.20	41.91	42.95	12113400
2006-01-12	42.70	42.95	42.49	42.55	8515200
2006-01-13	41.91	42.59	41.48	41.91	8372500
2006-01-17	41.50	41.88	41.36	41.57	6372700
2006-01-18	41.57	42.11	41.38	41.90	7066400
2006-01-19	41.30	41.99	41.13	41.28	12264400
2006-01-20	41.16	41.27	40.12	40.17	15030200
2006-01-23	40.40	40.58	39.65	39.69	9305100
2006-01-24	39.99	40.45	39.72	40.45	10890900
2006-01-25	40.42	40.66	39.79	39.98	8095800
2006-01-26	40.10	40.56	40.04	40.40	7279800
2006-01-27	40.22	40.65	39.77	40.00	8192700
2006-01-30	39.72	40.29	39.72	40.00	5657800
2006-01-31	40.00	40.86	39.82	40.55	10809700
2006-02-01	40.45	40.58	39.91	40.23	6937400
2006-02-02	39.96	40.24	39.81	39.96	7343300
2006-02-03	39.85	39.96	39.40	39.82	7560400
2006-02-06	39.77	40.02	39.28	39.49	7603800
2006-02-07	39.34	39.44	38.50	38.73	11150100
2006-02-08	39.00	39.36	38.86	39.27	7242700
2006-02-09	39.22	39.50	38.95	39.05	6989600
2006-02-10	38.95	39.32	38.70	39.22	6237300
2006-02-13	39.02	39.93	39.02	39.70	6469100
2006-02-14	39.95	41.21	39.83	41.13	12911900
2006-02-15	41.10	41.77	40.80	41.53	10143400
2006-02-16	41.61	41.95	41.34	41.86	7780200
2006-02-17	41.85	41.93	41.36	41.86	8572700
2006-02-21	43.00	43.00	41.71	41.87	15235900
2006-02-22	42.13	42.20	41.15	41.88	10013900
2006-02-23	41.94	42.37	41.46	41.58	8311300
2006-02-24	41.80	41.87	41.06	41.63	7274700
2006-02-27	41.82	42.72	41.75	42.45	9702400
2006-02-28	42.18	42.42	41.70	42.15	12243100
2006-03-01	42.15	42.69	41.50	42.59	9634900
2006-03-02	42.18	42.49	41.80	42.29	11570100
2006-03-03	42.00	42.80	41.91	42.20	6157100
2006-03-06	42.16	42.18	41.54	41.80	8198200
2006-03-07	41.65	41.66	41.26	41.37	5710600
2006-03-08	41.10	41.29	40.90	41.16	8533800
2006-03-09	41.07	41.20	40.28	40.64	9795500
2006-03-10	40.64	41.33	40.63	41.25	6776000
2006-03-13	41.08	41.53	40.85	41.25	5190900
2006-03-14	41.11	42.38	41.11	42.14	9242200
2006-03-15	42.02	42.35	41.76	42.26	6063400
2006-03-16	42.47	42.87	42.31	42.75	8699300
2006-03-17	42.97	43.01	42.70	42.90	13093100
2006-03-20	42.72	42.99	42.70	42.85	7354600
2006-03-21	42.84	43.17	42.71	43.00	10821900
2006-03-22	42.77	43.45	42.77	43.37	9493100
2006-03-23	43.25	43.95	43.24	43.81	10267800
2006-03-24	43.72	43.85	42.80	43.12	7884800
2006-03-27	42.95	43.14	42.75	42.99	6646600
2006-03-28	42.90	43.55	42.82	42.99	7215400
2006-03-29	43.05	43.35	42.73	42.91	7367300
2006-03-30	42.81	43.03	42.25	42.38	7492200
2006-03-31	42.60	42.94	42.22	42.30	9198200
2006-04-03	42.38	42.65	42.19	42.38	6977700
2006-04-04	42.30	42.70	42.06	42.55	6306000
2006-04-05	42.69	42.93	42.57	42.65	6680000
2006-04-06	42.60	42.63	42.06	42.14	7130000
2006-04-07	42.39	42.63	41.84	42.10	8844700
2006-04-10	42.08	42.21	41.55	41.80	6960400
2006-04-11	41.90	42.09	41.28	41.43	7065300
2006-04-12	41.33	41.40	40.80	40.99	7047400
2006-04-13	40.90	41.38	40.62	41.12	5386000
2006-04-17	41.03	41.16	40.11	40.38	6777600
2006-04-18	40.41	41.44	40.24	41.32	9382700
2006-04-19	41.20	41.45	40.70	40.74	6692800
2006-04-20	40.85	41.18	40.37	40.81	5348100
2006-04-21	41.10	41.14	40.00	40.28	9110200
2006-04-24	40.47	40.47	39.95	40.08	6571700
2006-04-25	40.08	40.34	39.50	39.96	10603000
2006-04-26	40.18	40.51	39.97	40.07	7964900
2006-04-27	39.77	40.66	39.77	40.22	8777700
2006-04-28	40.25	40.43	39.93	39.93	9010100
2006-05-01	40.15	40.78	40.09	40.54	10232800
2006-05-02	40.90	40.95	40.13	40.20	8125600
2006-05-03	40.20	40.58	40.05	40.37	6072600
2006-05-04	40.42	40.50	40.09	40.26	9261500
2006-05-05	40.66	41.48	40.47	41.29	11264000
2006-05-08	41.15	41.45	40.88	41.01	7029300
2006-05-09	41.10	41.61	41.03	41.36	8358200
2006-05-10	41.30	41.36	40.85	41.21	7472100
2006-05-11	41.05	41.30	40.55	40.72	9089700
2006-05-12	40.53	40.62	39.66	40.00	11666600
2006-05-15	39.95	40.50	39.75	40.50	9653300
2006-05-16	39.60	39.60	38.18	38.45	30901200
2006-05-17	38.27	38.35	37.30	38.01	29136400
2006-05-18	38.50	39.09	38.23	38.41	16002800
2006-05-19	38.59	39.12	38.53	38.94	11992600
2006-05-22	38.50	38.68	38.06	38.49	10881400
2006-05-23	38.57	38.70	37.75	37.84	10796100
2006-05-24	37.80	38.18	37.58	38.01	14849400
2006-05-25	38.36	38.40	37.93	38.40	9405700
2006-05-26	38.50	39.09	38.50	38.67	9235100
2006-05-30	38.26	38.35	37.70	37.70	11519200
2006-05-31	37.77	38.14	37.61	38.12	12052000
2006-06-01	37.95	38.61	37.90	38.55	11641400
2006-06-02	38.41	38.75	37.80	38.00	12508100
2006-06-05	37.75	38.10	37.44	37.46	11632400
2006-06-06	37.57	37.64	36.60	37.06	17697300
2006-06-07	36.95	37.38	36.65	36.71	11670600
2006-06-08	36.57	37.40	36.53	37.25	13226800
2006-06-09	37.10	37.39	36.76	36.95	10768700
2006-06-12	36.90	36.96	36.20	36.26	11108500
2006-06-13	36.10	36.90	36.04	36.29	12581800
2006-06-14	36.13	36.81	36.12	36.75	11091600
2006-06-15	37.03	37.50	36.68	37.37	20366900
2006-06-16	37.30	37.68	36.86	36.91	15064900
2006-06-19	36.91	37.23	36.78	36.86	9870000
2006-06-20	36.71	36.80	36.24	36.42	13114000
2006-06-21	36.32	36.87	36.32	36.66	8614100
2006-06-22	36.94	36.95	36.36	36.48	10054400
2006-06-23	36.35	38.80	36.33	36.41	8122000
2006-06-26	36.26	36.80	36.25	36.64	7495100
2006-06-27	36.55	36.71	36.30	36.37	10033000
2006-06-28	36.27	36.45	36.00	36.16	26954100
2006-06-29	36.20	36.56	35.85	36.46	20206500
2006-06-30	36.46	36.50	35.63	35.79	24057400
2006-07-03	35.86	35.98	35.70	35.77	7944800
2006-07-05	35.78	35.78	35.39	35.53	14000400
2006-07-06	35.45	35.73	35.40	35.47	10733200
2006-07-07	35.51	35.70	35.28	35.37	14575700
2006-07-10	35.40	35.57	34.86	35.00	12770900
2006-07-11	34.90	34.93	33.89	34.38	21508400
2006-07-12	34.26	34.44	33.57	33.61	25640600
2006-07-13	33.50	34.08	33.25	34.07	20537500
2006-07-14	33.96	34.37	33.62	33.84	16288300
2006-07-17	33.93	34.47	33.40	33.60	14148200
2006-07-18	33.45	33.57	32.85	33.13	24941600
2006-07-19	33.17	34.49	33.06	34.35	19311900
2006-07-20	34.52	35.05	33.96	33.98	17379000
2006-07-21	34.06	34.06	33.42	33.85	14072400
2006-07-24	34.14	34.83	34.05	34.61	9532100
2006-07-25	34.44	35.34	34.32	35.24	10970600
2006-07-26	35.00	35.00	34.51	34.70	9297200
2006-07-27	34.67	34.88	33.89	34.02	11591300
2006-07-28	34.34	35.00	34.29	34.59	9571300
2006-07-31	34.59	34.80	34.35	34.71	8516200
2006-08-01	34.50	34.50	33.95	34.14	9411300
2006-08-02	34.15	34.34	33.81	34.11	12540900
2006-08-03	33.80	34.70	33.52	34.57	11422200
2006-08-04	35.20	35.22	34.36	34.71	10571900
2006-08-07	34.71	34.80	34.30	34.69	6767900
2006-08-08	34.80	34.89	34.12	34.33	8971400
2006-08-09	34.37	34.49	33.40	33.40	16717900
2006-08-10	33.30	33.74	33.19	33.61	9823900
2006-08-11	33.69	33.73	33.07	33.27	11924300
2006-08-14	33.37	34.16	33.11	33.26	19547900
2006-08-15	34.45	34.75	33.75	34.44	21027800
2006-08-16	34.55	34.61	34.02	34.50	12358600
2006-08-17	34.50	35.10	34.40	34.72	13193500
2006-08-18	34.76	34.92	34.33	34.77	10387700
2006-08-21	34.15	34.40	34.04	34.30	12627200
2006-08-22	34.35	34.38	33.97	34.06	11655000
2006-08-23	33.75	33.90	33.51	33.62	13362200
2006-08-24	33.62	33.65	33.08	33.41	16185700
2006-08-25	33.60	33.69	33.28	33.48	10294600
2006-08-28	33.50	34.16	33.50	33.69	11071500
2006-08-29	33.82	34.20	33.61	34.09	10124500
2006-08-30	34.14	34.51	33.83	34.12	12323700
2006-08-31	34.11	34.45	33.96	34.29	10562000
2006-09-01	34.30	34.87	34.18	34.64	9144900
2006-09-05	34.65	34.92	34.48	34.77	8360600
2006-09-06	34.37	34.50	33.97	34.17	11613000
2006-09-07	33.95	34.62	33.75	34.34	11571100
2006-09-08	34.47	34.57	34.16	34.28	7329800
2006-09-11	34.28	35.23	34.20	35.06	13284800
2006-09-12	35.20	36.81	35.17	36.66	24409800
2006-09-13	36.70	37.55	36.40	37.17	20320300
2006-09-14	36.80	37.37	36.41	37.22	14855600
2006-09-15	37.42	37.65	36.75	37.22	14824300
2006-09-18	36.50	36.83	36.26	36.58	13915200
2006-09-19	36.70	36.74	36.10	36.28	11884500
2006-09-20	36.44	36.58	35.96	36.38	12795200
2006-09-21	36.45	36.72	35.77	35.85	11402600
2006-09-22	35.87	35.98	35.40	35.96	7788100
2006-09-25	35.96	36.70	35.67	36.58	10819900
2006-09-26	36.30	37.15	36.20	36.62	13851500
2006-09-27	36.59	36.84	36.23	36.46	8965700
2006-09-28	36.36	36.76	36.10	36.70	9732100
2006-09-29	36.48	36.82	36.23	36.27	8317100
2006-10-02	36.18	36.69	35.98	36.34	8620500
2006-10-03	36.39	37.04	36.25	36.83	10071100
2006-10-04	36.77	37.64	36.63	37.49	11777300
2006-10-05	37.42	37.49	36.97	37.26	10960000
2006-10-06	37.06	37.25	36.80	37.14	10852400
2006-10-09	36.81	37.74	36.79	37.70	9487500
2006-10-10	37.75	37.87	37.53	37.76	9159600
2006-10-11	37.56	38.20	37.56	37.92	11529000
2006-10-12	37.98	38.24	37.76	37.90	13131200
2006-10-13	37.44	37.45	36.55	36.90	19315000
2006-10-16	36.45	36.63	36.26	36.35	13140700
2006-10-17	35.95	36.15	35.69	35.76	15175100
2006-10-18	35.95	36.26	35.75	35.89	12402300
2006-10-19	35.84	36.19	35.70	35.91	9839100
2006-10-20	35.98	36.07	35.55	35.99	11183100
2006-10-23	35.81	36.35	35.80	36.24	11491100
2006-10-24	36.18	36.56	36.17	36.50	12082000
2006-10-25	36.57	36.70	36.33	36.60	11989300
2006-10-26	36.84	37.54	36.63	37.38	15357500
2006-10-27	37.24	37.33	36.80	37.07	14785500
2006-10-30	36.88	37.30	36.86	37.25	10240900
2006-10-31	37.25	37.47	36.95	37.33	14471300
2006-11-01	37.50	37.64	37.22	37.35	14397500
2006-11-02	37.05	37.50	36.91	37.20	16633900
2006-11-03	37.33	37.40	36.80	37.20	13998400
2006-11-06	36.60	37.27	36.55	37.22	16866800
2006-11-07	37.16	37.48	37.11	37.23	17391100
2006-11-08	37.00	37.49	37.00	37.25	13936900
2006-11-09	37.25	37.41	36.79	36.85	18646500
2006-11-10	36.80	36.85	36.48	36.64	14182500
2006-11-13	36.75	36.77	36.25	36.40	20611500
2006-11-14	35.82	38.06	35.77	37.96	49455900
2006-11-15	37.77	38.29	37.41	37.62	28458400
2006-11-16	37.80	37.90	37.17	37.81	19622700
2006-11-17	37.77	38.29	37.64	38.28	16744900
2006-11-20	38.13	38.85	37.85	38.41	15707800
2006-11-21	38.41	38.44	37.91	37.92	9018400
2006-11-22	37.92	38.31	37.90	38.10	14130400
2006-11-24	37.85	38.15	37.71	37.72	3064200
2006-11-27	38.10	38.15	37.46	37.59	12478200
2006-11-28	37.31	37.45	36.99	37.07	11906700
2006-11-29	37.19	37.74	37.06	37.62	12007000
2006-11-30	37.51	38.26	37.23	37.97	17409300
2006-12-01	39.10	39.96	38.64	38.97	47280100
2006-12-04	38.70	39.47	38.41	39.20	14561200
2006-12-05	39.39	39.70	39.03	39.37	11901900
2006-12-06	39.52	40.11	39.26	39.92	17952100
2006-12-07	39.57	39.86	38.89	38.93	16365400
2006-12-08	38.97	39.30	38.69	38.80	11267400
2006-12-11	38.80	38.95	38.46	38.79	15658100
2006-12-12	38.70	38.73	38.18	38.70	17792900
2006-12-13	38.95	39.29	38.79	39.11	18604500
2006-12-14	39.10	40.10	38.87	39.97	24304500
2006-12-15	40.11	40.37	39.83	39.89	25977200
2006-12-18	40.07	40.30	39.68	39.96	14082200
2006-12-19	39.75	39.77	39.41	39.64	14938400
2006-12-20	39.64	39.86	39.13	39.13	13686100
2006-12-21	39.25	39.37	38.65	38.91	14785100
2006-12-22	38.95	39.07	38.75	38.89	7911700
2006-12-26	38.62	39.22	38.59	39.06	7255600
2006-12-27	39.19	39.68	39.18	39.56	8737100
2006-12-28	39.41	39.81	39.38	39.73	8890400
2006-12-29	39.66	40.29	39.65	40.16	11611400
2007-01-03	41.30	41.84	40.96	41.07	50856900
2007-01-04	41.00	41.18	40.38	40.57	22323200
2007-01-05	40.44	40.63	39.72	39.79	21676600
2007-01-08	39.94	39.95	39.25	39.49	17465500
2007-01-09	39.50	39.85	39.22	39.32	20341400
2007-01-10	39.84	39.93	39.06	39.78	15324600
2007-01-11	39.65	40.19	39.65	40.08	12149300
2007-01-12	39.95	40.37	39.85	40.11	11218600
2007-01-16	40.00	40.42	39.92	40.29	12639900
2007-01-17	40.19	40.47	40.09	40.29	12729000
2007-01-18	40.05	40.94	40.01	40.87	18815200
2007-01-19	40.97	40.98	40.45	40.55	12125900
2007-01-22	40.66	40.66	39.98	40.05	14165800
2007-01-23	40.03	40.61	40.00	40.43	11381400
2007-01-24	40.52	40.79	40.42	40.69	9837000
2007-01-25	40.53	40.67	40.01	40.02	11086200
2007-01-26	40.12	40.22	39.64	39.94	9797400
2007-01-29	40.30	40.52	39.84	39.91	12173800
2007-01-30	40.11	40.38	40.01	40.17	8671700
2007-01-31	39.97	40.95	39.95	40.74	11631500
2007-02-01	40.77	41.18	40.69	41.08	12544200
2007-02-02	40.90	41.14	40.61	40.83	9928300
2007-02-05	40.67	41.23	40.54	41.03	9017400
2007-02-06	41.09	41.38	40.91	41.27	8096800
2007-02-07	41.22	41.46	41.02	41.36	8347100
2007-02-08	41.22	41.27	40.94	41.09	11976900
2007-02-09	41.22	41.42	40.91	41.00	9320200
2007-02-12	41.62	42.01	41.27	41.44	18480885
2007-02-13	41.29	41.84	41.18	41.76	13175273
2007-02-14	41.72	41.96	41.50	41.73	20514780
2007-02-15	41.57	41.85	41.32	41.66	10829300
2007-02-16	41.50	41.66	41.20	41.44	11037700
2007-02-20	40.74	41.80	40.70	41.34	17904200
2007-02-21	40.89	41.42	40.65	41.30	11917000
2007-02-22	41.17	41.30	40.99	41.18	9484800
2007-02-23	41.42	41.49	40.81	40.96	13731200
2007-02-26	41.00	41.00	40.31	40.79	12198939
2007-02-27	40.49	40.52	39.56	39.82	23576900
2007-02-28	39.29	39.85	39.29	39.59	26123700
2007-03-01	39.17	39.65	38.66	39.45	21139621
2007-03-02	39.31	39.38	38.97	39.01	19521700
2007-03-05	38.75	39.20	38.59	38.67	22892800
2007-03-06	39.02	39.02	38.43	38.80	17473000
2007-03-07	38.71	38.99	38.52	38.71	12320700
2007-03-08	38.77	39.12	38.73	38.80	11707100
2007-03-09	39.15	39.17	38.49	38.67	11988600
2007-03-12	38.41	38.77	38.11	38.17	14195400
2007-03-13	38.03	38.13	37.25	37.35	21392500
2007-03-14	37.28	37.58	36.50	37.56	24242366
2007-03-15	37.46	37.80	37.22	37.49	10152445
2007-03-16	37.60	37.82	37.33	37.51	16890950
2007-03-19	37.65	37.78	37.36	37.72	9396175
2007-03-20	37.65	38.00	37.50	37.93	11080754
2007-03-21	37.89	38.92	37.81	38.74	15305313
2007-03-22	38.61	38.90	38.15	38.33	9880940
2007-03-23	38.35	38.47	38.07	38.22	11566757
2007-03-26	38.15	38.28	37.58	37.91	11825300
2007-03-27	37.73	37.79	37.28	37.34	12841374
2007-03-28	37.18	37.25	36.60	36.77	13983680
2007-03-29	36.97	37.06	36.50	36.82	14383400
2007-03-30	36.77	37.19	36.35	36.74	12672200
2007-04-02	36.67	36.86	36.60	36.79	9918389
2007-04-03	36.89	37.78	36.80	37.63	15862540
2007-04-04	37.61	38.26	37.54	38.11	19170200
2007-04-05	37.94	38.11	37.79	38.02	10734897
2007-04-09	38.24	38.25	37.86	38.08	7312359
2007-04-10	38.09	38.55	38.03	38.23	10978613
2007-04-11	38.12	38.33	37.77	37.97	15915869
2007-04-12	37.89	38.19	37.60	38.02	11378071
2007-04-13	37.96	37.99	37.75	37.89	10763389
2007-04-16	38.00	38.79	37.91	38.56	11514286
2007-04-17	38.84	39.50	38.70	39.44	15722098
2007-04-18	39.39	39.44	38.82	39.04	11181928
2007-04-19	38.90	39.17	38.58	38.91	11034514
2007-04-20	39.33	39.34	38.92	39.21	13711842
2007-04-23	39.19	39.39	39.05	39.21	7912107
2007-04-24	39.09	39.40	38.65	39.31	13283056
2007-04-25	39.42	39.69	39.20	39.50	11327994
2007-04-26	39.42	39.50	38.89	38.99	11421267
2007-04-27	38.90	38.99	38.41	38.47	11310027
2007-04-30	38.50	38.56	37.83	37.87	20383489
2007-05-01	38.15	38.48	37.90	38.21	13064757
2007-05-02	38.34	39.06	38.34	38.75	14130517
2007-05-03	38.95	39.25	38.44	39.06	10874558
2007-05-04	39.12	39.19	38.73	38.90	8889818
2007-05-07	38.70	39.20	38.55	38.84	7785420
2007-05-08	38.71	38.75	38.35	38.63	12568867
2007-05-09	38.46	39.20	38.41	39.18	10012591
2007-05-10	38.89	39.62	38.63	38.79	13333706
2007-05-11	38.70	39.17	38.61	38.86	11997200
2007-05-14	39.04	39.52	38.86	39.01	15891336
2007-05-15	38.00	39.32	37.97	38.30	31391589
2007-05-16	38.46	38.58	38.00	38.37	14083557
2007-05-17	38.17	38.59	38.15	38.30	9091912
2007-05-18	38.49	38.91	38.25	38.88	13864075
2007-05-21	38.70	39.05	38.54	38.63	12683251
2007-05-22	38.60	38.70	38.35	38.53	9359355
2007-05-23	38.72	39.13	38.61	38.78	10900084
2007-05-24	38.63	39.40	38.61	38.95	19187425
2007-05-25	38.92	39.00	38.25	38.38	9629212
2007-05-29	38.38	38.68	38.32	38.65	8878950
2007-05-30	38.63	38.75	38.28	38.70	9268872
2007-05-31	38.75	39.03	38.57	38.87	9943933
2007-06-01	39.10	39.57	38.96	39.21	12959301
2007-06-04	39.00	39.87	38.92	39.80	12809076
2007-06-05	39.47	39.85	38.68	38.86	15367149
2007-06-06	38.55	38.70	38.20	38.30	11722446
2007-06-07	38.15	38.30	37.61	37.66	17332230
2007-06-08	37.66	38.00	37.57	37.95	10146712
2007-06-11	37.78	37.83	37.62	37.71	13278519
2007-06-12	37.71	37.79	37.35	37.36	17317393
2007-06-13	37.61	37.83	37.44	37.73	14036700
2007-06-14	37.80	37.84	37.57	37.79	9949870
2007-06-15	38.33	38.49	37.95	37.95	21092843
2007-06-18	38.00	38.25	37.90	37.96	8644408
2007-06-19	38.36	38.40	37.81	38.27	14530274
2007-06-20	40.85	41.19	39.91	40.03	66790465
2007-06-21	39.97	40.14	39.56	39.95	27042647
2007-06-22	39.59	40.12	39.36	39.36	19327628
2007-06-25	39.45	39.71	39.00	39.18	13096024
2007-06-26	39.27	39.42	38.87	39.15	16999192
2007-06-27	38.95	39.80	38.81	39.76	15476251
2007-06-28	39.67	40.14	39.50	39.52	19649550
2007-06-29	39.54	39.96	39.12	39.35	13714235
2007-07-02	39.55	39.60	39.15	39.37	8845108
2007-07-03	39.43	39.55	38.95	39.20	6266410
2007-07-05	39.33	39.90	39.20	39.83	14665175
2007-07-06	39.92	40.51	39.85	40.30	16810958
2007-07-09	40.78	40.97	40.17	40.23	17337058
2007-07-10	40.42	40.83	40.18	40.25	34920904
2007-07-11	40.23	40.76	40.14	40.48	20798493
2007-07-12	40.63	41.00	40.43	40.94	20013817
2007-07-13	40.85	41.01	40.61	40.87	12027967
2007-07-16	40.65	40.75	40.50	40.58	11226496
2007-07-17	40.47	40.58	40.10	40.15	13875025
2007-07-18	40.02	40.43	39.69	40.04	17388700
2007-07-19	40.05	40.14	39.52	39.70	15693600
2007-07-20	39.50	39.87	39.34	39.39	17881000
2007-07-23	39.49	39.50	38.90	38.96	19651412
2007-07-24	38.77	38.95	37.87	37.95	26185100
2007-07-25	38.21	38.40	37.62	38.04	24185600
2007-07-26	37.47	38.23	36.79	37.30	35252667
2007-07-27	37.06	37.49	36.72	36.75	25522900
2007-07-30	36.96	38.18	36.80	37.81	29638800
2007-07-31	38.16	38.42	37.08	37.17	29755200
2007-08-01	36.94	37.89	36.55	37.77	30751482
2007-08-02	37.75	38.15	37.61	37.82	26487100
2007-08-03	37.84	37.84	35.91	36.19	45338102
2007-08-06	36.34	36.99	35.70	36.89	33499100
2007-08-07	36.55	37.07	35.92	36.40	28361200
2007-08-08	36.50	37.80	36.30	37.80	35795600
2007-08-09	35.36	36.25	35.12	35.79	37138300
2007-08-10	35.78	36.27	35.30	35.92	22034500
2007-08-13	36.02	36.02	35.12	35.24	21048500
2007-08-14	35.11	35.29	33.49	33.52	42255700
2007-08-15	33.51	34.44	33.21	33.36	26864164
2007-08-16	33.06	33.72	31.85	32.42	37742000
2007-08-17	33.84	34.14	32.95	33.31	30623400
2007-08-20	33.67	33.94	33.31	33.79	18474200
2007-08-21	33.80	34.66	33.60	34.30	18790800
2007-08-22	34.48	34.80	34.10	34.77	28250900
2007-08-23	34.15	34.36	33.78	34.02	23133200
2007-08-24	34.21	34.95	34.16	34.68	14371200
2007-08-27	35.42	35.56	35.09	35.25	25881555
2007-08-28	35.50	35.56	35.01	35.05	55786000
2007-08-29	35.13	36.80	35.13	36.55	66305300
2007-08-30	36.39	37.14	36.36	37.04	34579600
2007-08-31	37.36	38.54	37.22	38.31	65864700
2007-09-04	37.21	37.37	36.13	36.36	94536971
2007-09-05	36.28	36.56	33.01	36.51	45149400
2007-09-06	36.36	36.77	35.22	35.22	36334247
2007-09-07	34.81	34.89	34.12	34.21	30280526
2007-09-10	34.45	34.64	33.40	33.81	22210400
2007-09-11	34.00	34.90	33.85	34.87	33242420
2007-09-12	34.52	35.32	34.46	35.09	19995803
2007-09-13	35.29	35.85	35.12	35.61	16274700
2007-09-14	35.80	35.83	35.00	35.68	12542200
2007-09-17	35.35	35.70	35.18	35.38	13144825
2007-09-18	35.51	36.38	35.25	36.36	21557100
2007-09-19	36.55	37.15	36.02	36.18	20241910
2007-09-20	36.04	36.18	35.17	35.32	20986340
2007-09-21	35.52	35.55	34.47	34.47	23952100
2007-09-24	34.52	34.79	33.53	33.88	16858310
2007-09-25	33.18	33.21	32.71	33.08	27939096
2007-09-26	33.20	33.38	32.81	32.99	18514797
2007-09-27	33.15	33.23	32.65	32.76	16991300
2007-09-28	32.81	32.81	32.37	32.44	24722600
2007-10-01	32.58	33.45	32.57	33.16	22312241
2007-10-02	33.21	33.67	33.12	33.36	23370589
2007-10-03	33.27	34.21	33.24	33.87	20350440
2007-10-04	34.01	34.05	33.50	33.74	12150126
2007-10-05	34.20	34.55	33.90	34.22	12941400
2007-10-08	34.27	34.32	33.74	33.93	11252720
2007-10-09	33.91	34.00	33.42	33.80	14044200
2007-10-10	33.69	34.00	33.40	33.65	16501905
2007-10-11	33.70	34.25	33.22	33.43	17127600
2007-10-12	33.52	33.68	33.20	33.44	12415620
2007-10-15	33.45	33.65	32.82	33.01	14913400
2007-10-16	32.95	32.96	32.24	32.51	15991755
2007-10-17	32.81	32.90	31.45	31.78	23217969
2007-10-18	31.60	32.01	31.38	31.68	17879900
2007-10-19	31.72	31.85	30.56	30.76	27032000
2007-10-22	30.58	31.18	30.36	30.88	17780100
2007-10-23	31.20	31.20	30.40	30.92	16354500
2007-10-24	30.99	31.04	30.28	30.88	18546122
2007-10-25	31.09	31.52	30.38	30.70	24280103
2007-10-26	31.01	31.55	30.50	31.35	12484600
2007-10-29	31.55	31.85	31.26	31.40	15988500
2007-10-30	31.50	31.75	31.28	31.46	18675753
2007-10-31	31.71	31.80	31.02	31.51	14936200
2007-11-01	31.40	31.58	30.65	30.69	15005120
2007-11-02	30.92	31.01	30.12	30.40	16581400
2007-11-05	30.15	30.15	29.53	29.80	17515437
2007-11-06	29.50	30.12	29.50	30.06	15828316
2007-11-07	29.70	29.92	29.30	29.34	16488925
2007-11-08	29.50	29.56	28.25	29.09	25256870
2007-11-09	28.69	28.92	27.99	28.05	21923003
2007-11-12	28.05	29.08	28.00	28.46	18968491
2007-11-13	28.00	29.23	27.77	29.12	28296527
2007-11-14	29.29	29.73	28.86	29.03	18442777
2007-11-15	29.07	29.75	28.84	28.98	17500458
2007-11-16	29.12	29.20	28.42	29.07	18189724
2007-11-19	28.83	28.83	28.02	28.19	21986476
2007-11-20	28.19	28.75	27.95	28.50	26557167
2007-11-21	28.21	28.39	27.81	28.05	12611204
2007-11-23	28.18	29.01	28.06	28.95	9786582
2007-11-26	28.89	29.00	27.41	27.49	16282422
2007-11-27	27.58	27.61	26.78	27.15	20151312
2007-11-28	27.30	28.49	27.07	28.27	24263359
2007-11-29	28.12	28.20	27.55	27.88	19900616
2007-11-30	28.30	29.10	28.12	28.56	24847738
2007-12-03	28.62	29.03	28.45	28.49	12101868
2007-12-04	28.38	28.94	28.00	28.79	18286494
2007-12-05	29.05	29.17	28.67	28.97	12546677
2007-12-06	28.84	29.66	28.58	29.49	11632722
2007-12-07	29.66	29.75	29.33	29.49	10064185
2007-12-10	29.20	29.65	29.05	29.59	11895746
2007-12-11	29.58	29.80	28.31	28.40	19390231
2007-12-12	29.00	29.28	28.00	28.49	20141470
2007-12-13	28.31	28.48	27.26	27.64	20291694
2007-12-14	27.31	27.35	26.63	26.63	21681184
2007-12-17	26.50	26.73	25.84	25.94	25192465
2007-12-18	26.14	26.60	25.57	26.47	22441682
2007-12-19	26.43	26.43	25.84	26.24	17916957
2007-12-20	26.20	26.42	25.98	26.27	16008700
2007-12-21	26.36	26.94	26.29	26.66	24556667
2007-12-24	26.61	27.09	26.50	27.01	7199340
2007-12-26	27.00	27.05	26.66	26.99	15081094
2007-12-27	26.98	26.98	26.71	26.77	13365654
2007-12-28	26.74	27.01	26.35	26.68	13743345
2007-12-31	26.51	27.18	26.26	26.94	16691679
2008-01-02	27.13	27.27	26.02	26.11	16561128
2008-01-03	26.24	26.46	25.80	25.82	14636109
2008-01-04	25.56	25.67	24.76	24.96	19772119
2008-01-07	25.06	25.81	24.93	25.37	20682338
2008-01-08	25.55	25.80	24.67	24.74	15488840
2008-01-09	24.75	24.97	23.77	24.73	25468802
2008-01-10	24.51	25.71	24.35	25.28	16098759
2008-01-11	25.10	25.56	24.57	24.71	17627215
2008-01-14	25.10	25.50	24.54	25.39	15513462
2008-01-15	25.05	25.65	24.66	25.37	20305741
2008-01-16	25.30	26.84	25.28	26.34	27356638
2008-01-17	26.37	26.71	26.02	26.25	20633737
2008-01-18	26.46	27.49	26.00	26.28	25818656
2008-01-22	24.96	28.82	24.96	28.23	45153301
2008-01-23	27.70	30.12	27.08	29.95	41347254
2008-01-24	29.60	29.80	28.93	29.56	26775344
2008-01-25	29.61	29.65	28.15	28.53	22483531
2008-01-28	28.51	29.16	28.03	29.14	17079703
2008-01-29	29.37	29.92	28.57	29.71	19526135
2008-01-30	29.05	30.20	29.05	29.30	21216364
2008-01-31	28.98	31.08	28.82	30.64	33240168
2008-02-01	30.30	30.69	29.88	30.45	17199761
2008-02-04	30.45	30.55	29.16	29.35	16497218
2008-02-05	28.89	29.44	27.85	27.99	21585499
2008-02-06	28.24	28.97	27.59	27.65	23845831
2008-02-07	27.55	29.17	27.52	28.40	20959011
2008-02-08	28.30	28.59	27.70	27.97	15908012
2008-02-11	28.02	28.88	27.67	28.69	13946795
2008-02-12	28.81	29.13	28.22	28.38	17805540
2008-02-13	28.54	28.80	28.13	28.34	12399244
2008-02-14	28.29	28.40	27.34	27.51	16340047
2008-02-15	27.67	27.67	26.96	27.52	15780440
2008-02-19	27.88	28.12	27.09	27.31	15006331
2008-02-20	27.03	27.92	26.94	27.72	13649454
2008-02-21	27.76	28.22	27.27	27.39	13050992
2008-02-22	27.45	27.81	27.00	27.77	13601251
2008-02-25	27.28	28.82	27.28	28.82	20912633
2008-02-26	28.22	29.49	28.22	28.83	30639237
2008-02-27	28.55	29.24	28.46	28.91	17330299
2008-02-28	28.64	28.70	27.67	27.71	18087467
2008-02-29	27.52	27.65	26.41	26.55	21898830
2008-03-03	26.50	27.18	26.30	27.09	19162193
2008-03-04	26.79	27.05	26.50	26.87	15672400
2008-03-05	27.00	27.57	26.50	26.76	18342205
2008-03-06	26.68	26.88	25.72	25.76	14345668
2008-03-07	25.48	26.42	25.18	25.88	15410085
2008-03-10	25.95	25.95	24.96	25.00	17189826
2008-03-11	25.85	26.22	25.28	26.20	22121771
2008-03-12	26.21	27.13	25.97	26.13	20011186
2008-03-13	26.05	26.66	25.48	26.48	20243205
2008-03-14	26.75	26.77	25.36	25.75	21473673
2008-03-17	25.11	26.02	24.87	25.70	21915426
2008-03-18	26.19	27.24	26.10	27.19	21429834
2008-03-19	27.14	28.02	26.81	26.84	23266961
2008-03-20	26.97	28.17	26.84	28.06	22242961
2008-03-24	28.13	30.00	28.13	29.26	25245733
2008-03-25	29.17	29.46	28.30	28.76	18463765
2008-03-26	28.55	28.55	27.94	28.16	14795587
2008-03-27	28.17	28.61	27.76	27.79	13212711
2008-03-28	27.60	27.87	27.28	27.38	15818845
2008-03-31	27.39	28.06	27.13	27.97	15593388
2008-04-01	28.20	29.58	28.10	29.49	20263862
2008-04-02	29.45	30.00	28.97	29.16	16091182
2008-04-03	29.02	29.49	28.67	29.22	11648382
2008-04-04	29.01	29.39	28.62	28.79	13520481
2008-04-07	28.95	29.09	28.35	28.50	10883884
2008-04-08	28.20	28.43	27.96	28.18	11547304
2008-04-09	28.15	28.25	27.40	27.67	13431774
2008-04-10	27.62	28.85	27.62	28.38	19890604
2008-04-11	27.99	28.67	27.99	28.17	12688997
2008-04-14	28.11	28.38	27.84	27.91	8104414
2008-04-15	28.10	28.10	27.50	27.93	9872078
2008-04-16	28.05	28.22	27.65	28.02	12138032
2008-04-17	28.00	28.21	27.86	28.12	9241115
2008-04-18	28.21	28.88	28.21	28.68	12670952
2008-04-21	28.50	29.17	28.11	28.98	16470636
2008-04-22	28.90	29.24	28.27	28.52	20109833
2008-04-23	28.68	28.69	28.02	28.13	15925046
2008-04-24	28.12	29.25	28.12	28.92	21726329
2008-04-25	29.01	29.81	28.80	29.78	19656531
2008-04-28	29.61	30.16	29.22	29.73	13374481
2008-04-29	29.63	29.97	29.12	29.36	10968945
2008-04-30	29.36	29.65	28.74	28.80	15222519
2008-05-01	29.09	30.46	29.01	29.87	26629413
2008-05-02	30.40	30.50	29.83	30.12	19294235
2008-05-05	29.89	30.04	29.23	29.37	15897780
2008-05-06	29.28	29.33	28.71	29.28	14309486
2008-05-07	29.25	29.48	28.48	28.56	14746294
2008-05-08	28.61	28.78	27.79	27.92	19465912
2008-05-09	27.82	28.44	27.63	27.98	13016241
2008-05-12	28.01	28.71	28.01	28.64	12314089
2008-05-13	28.66	28.97	28.50	28.75	10392314
2008-05-14	28.88	29.53	28.75	29.12	12094111
2008-05-15	29.09	29.55	28.76	29.53	11044805
2008-05-16	29.85	29.85	28.75	29.10	13246330
2008-05-19	28.65	29.38	28.52	28.87	13894875
2008-05-20	28.04	28.19	27.00	27.37	39812107
2008-05-21	27.32	27.49	26.80	26.93	29275584
2008-05-22	26.84	27.19	26.71	26.91	15894015
2008-05-23	26.84	26.99	26.28	26.77	17326189
2008-05-27	26.90	27.53	26.71	27.28	21412698
2008-05-28	27.59	27.85	27.22	27.43	13244384
2008-05-29	27.35	27.87	27.29	27.71	13855509
2008-05-30	27.75	27.75	27.35	27.36	11714821
2008-06-02	27.41	27.60	26.80	27.16	15501415
2008-06-03	27.05	27.25	26.71	27.09	15233822
2008-06-04	27.07	27.50	26.87	27.18	17537710
2008-06-05	27.42	28.13	27.40	27.91	20266497
2008-06-06	27.45	27.69	27.10	27.18	19366862
2008-06-09	27.22	27.65	26.42	26.54	17696104
2008-06-10	26.39	26.95	26.09	26.71	17879354
2008-06-11	26.71	26.82	25.85	25.91	19165925
2008-06-12	26.04	26.88	26.04	26.48	15099479
2008-06-13	26.69	27.58	26.65	27.53	16052547
2008-06-16	27.47	27.68	27.14	27.50	12418722
2008-06-17	27.55	27.73	26.80	26.87	12274099
2008-06-18	26.66	26.87	26.32	26.55	13989535
2008-06-19	26.56	27.29	26.56	27.18	16005870
2008-06-20	27.03	27.18	26.12	26.25	17187996
2008-06-23	26.40	26.40	24.90	25.06	22903713
2008-06-24	25.09	25.75	24.83	25.31	18581397
2008-06-25	25.41	26.38	25.26	25.47	19934922
2008-06-26	25.23	25.37	24.61	24.66	18897811
2008-06-27	24.66	24.70	23.91	24.02	22344081
2008-06-30	24.02	24.36	23.32	23.42	19592886
2008-07-01	23.11	23.39	22.52	23.21	21994772
2008-07-02	23.25	23.50	22.47	22.52	22754104
2008-07-03	22.67	22.96	22.35	22.54	11323965
2008-07-07	22.65	23.19	22.02	22.32	20770432
2008-07-08	22.31	23.07	22.30	23.04	17205590
2008-07-09	23.11	23.11	22.30	22.37	13390763
2008-07-10	22.41	22.51	21.71	21.87	18560997
2008-07-11	21.58	22.13	21.00	21.58	27126682
2008-07-14	21.90	22.00	21.30	21.53	12911938
2008-07-15	21.39	21.89	20.76	21.46	20546475
2008-07-16	21.53	22.73	21.21	22.68	19572484
2008-07-17	22.79	23.71	22.05	23.38	22340472
2008-07-18	23.82	23.82	22.70	23.44	15882876
2008-07-21	23.62	23.79	22.92	23.12	13687545
2008-07-22	23.00	24.10	22.86	23.95	17808409
2008-07-23	23.76	25.85	23.76	25.03	26449806
2008-07-24	25.00	25.13	23.93	24.02	16362737
2008-07-25	24.11	24.88	23.56	23.80	14513245
2008-07-28	23.44	24.09	23.07	23.16	11420848
2008-07-29	23.30	24.44	23.24	24.33	15480031
2008-07-30	24.70	25.00	23.30	23.74	19262158
2008-07-31	23.58	24.55	23.49	23.83	18557612
2008-08-01	24.03	24.21	22.82	23.90	11920691
2008-08-04	23.82	24.18	23.51	23.89	10556275
2008-08-05	24.10	24.94	24.10	24.89	14371274
2008-08-06	24.50	25.00	24.40	24.90	15075344
2008-08-07	24.70	24.90	24.32	24.48	13603942
2008-08-08	24.50	26.52	24.50	26.37	25506578
2008-08-11	26.26	28.75	26.05	27.51	53932180
2008-08-12	27.35	27.76	27.18	27.48	27222965
2008-08-13	27.32	27.49	26.12	26.52	21870251
2008-08-14	26.23	27.85	26.21	27.17	17365466
2008-08-15	27.20	27.74	27.10	27.53	23269185
2008-08-18	27.76	28.10	26.57	26.96	22176010
2008-08-19	26.98	27.08	25.93	25.96	30629385
2008-08-20	26.01	26.44	25.67	25.97	19012441
2008-08-21	25.60	26.68	25.51	26.57	18816625
2008-08-22	26.69	27.15	26.58	27.11	13319635
2008-08-25	26.98	27.04	26.51	26.56	13088343
2008-08-26	26.53	27.08	26.15	27.02	16798871
2008-08-27	27.02	27.48	26.60	27.17	13091472
2008-08-28	27.41	27.64	26.99	27.42	13626143
2008-08-29	27.22	27.48	27.02	27.12	12522726
2008-09-02	27.65	28.68	27.65	28.07	27689459
2008-09-03	27.94	29.40	27.91	29.33	39058314
2008-09-04	28.95	29.17	28.46	28.57	33057520
2008-09-05	28.32	28.79	28.03	28.59	25057647
2008-09-08	29.80	30.74	29.71	30.16	41471702
2008-09-09	30.18	30.61	29.13	29.15	35967263
2008-09-10	29.34	29.53	28.77	29.10	19822166
2008-09-11	28.55	29.52	28.36	29.50	27556677
2008-09-12	29.17	29.32	28.50	28.80	25732306
2008-09-15	27.52	29.08	27.52	28.50	27679283
2008-09-16	27.89	28.40	27.47	27.58	42932502
2008-09-17	26.84	26.99	25.56	25.62	42991009
2008-09-18	26.00	27.50	24.45	26.95	42125194
2008-09-19	29.11	29.70	26.15	27.37	32617192
2008-09-22	27.41	27.72	25.29	25.62	24649963
2008-09-23	25.67	26.25	25.15	25.26	22395063
2008-09-24	25.52	25.57	24.58	25.02	20845966
2008-09-25	25.25	25.94	25.02	25.80	22972375
2008-09-26	24.93	26.49	24.93	26.46	17008587
2008-09-29	25.99	26.62	24.44	24.99	28057003
2008-09-30	25.66	25.95	24.71	25.89	23152780
2008-10-01	25.52	26.09	25.30	25.92	20739882
2008-10-02	25.71	26.06	24.68	24.86	18546065
2008-10-03	25.10	25.31	23.72	23.81	27287718
2008-10-06	23.14	23.40	21.77	22.82	36436502
2008-10-07	23.12	23.72	21.68	21.89	34195188
2008-10-08	21.16	22.46	20.76	21.17	35106394
2008-10-09	21.31	21.48	19.71	19.93	29606202
2008-10-10	18.70	21.31	17.05	19.75	49335966
2008-10-13	20.51	21.81	20.25	21.71	24679922
2008-10-14	22.65	22.80	20.39	21.07	26868491
2008-10-15	20.87	21.18	19.50	19.83	26417768
2008-10-16	19.50	20.01	18.02	19.70	38445905
2008-10-17	19.18	20.70	18.96	20.21	26629715
2008-10-20	20.47	21.00	20.11	20.78	18408754
2008-10-21	20.50	21.46	20.31	20.52	15135267
2008-10-22	20.04	20.23	18.97	19.47	23828840
2008-10-23	19.46	19.80	18.01	19.06	29499063
2008-10-24	17.90	19.00	17.58	18.51	22529329
2008-10-27	18.01	19.50	18.01	18.91	21748673
2008-10-28	19.17	21.64	18.67	21.57	28146186
2008-10-29	21.25	23.18	20.74	21.65	32328637
2008-10-30	22.22	22.93	21.89	22.72	21072793
2008-10-31	22.70	24.03	22.30	23.59	21722193
2008-11-03	23.48	23.59	22.11	22.22	17940346
2008-11-04	22.69	23.49	22.16	23.39	24154779
2008-11-05	23.00	23.33	22.06	22.15	22262199
2008-11-06	21.90	22.81	20.68	20.93	25524239
2008-11-07	21.05	21.79	20.70	21.06	19600087
2008-11-10	21.53	21.71	20.46	20.74	14278528
2008-11-11	20.39	21.47	19.94	20.51	17405683
2008-11-12	19.86	20.34	19.62	19.80	18190757
2008-11-13	19.89	22.37	19.15	22.23	28060004
2008-11-14	21.74	22.64	20.32	20.54	24957267
2008-11-17	19.92	20.99	19.74	20.00	22651956
2008-11-18	20.66	21.42	19.94	20.71	32638534
2008-11-19	20.48	21.26	19.60	19.76	21972484
2008-11-20	19.44	20.29	18.31	18.52	32829191
2008-11-21	18.82	19.34	17.46	19.29	38364008
2008-11-24	19.62	21.91	18.86	21.42	31820924
2008-11-25	21.63	22.45	21.20	22.25	32952896
2008-11-26	21.55	23.78	21.55	23.55	25401983
2008-11-28	23.41	23.79	22.73	23.11	10273559
2008-12-01	22.55	23.00	21.13	21.21	26817052
2008-12-02	21.52	21.95	20.65	21.85	23836883
2008-12-03	21.32	22.88	21.06	22.76	32949580
2008-12-04	22.47	24.32	22.28	23.22	30083790
2008-12-05	22.83	24.54	22.70	24.40	32977149
2008-12-08	24.97	25.19	24.05	24.25	28815670
2008-12-09	23.89	24.74	22.85	23.20	26334275
2008-12-10	23.39	24.43	23.01	24.29	18721496
2008-12-11	23.87	24.13	22.80	22.99	18395721
2008-12-12	22.31	23.72	22.16	23.47	20831210
2008-12-15	23.62	23.87	23.04	23.41	14737444
2008-12-16	23.73	24.59	22.88	24.32	26188394
2008-12-17	24.01	25.11	23.90	24.70	20395946
2008-12-18	24.80	25.07	24.05	24.45	22106183
2008-12-19	24.82	25.00	23.83	24.22	23095189
2008-12-22	24.09	24.13	23.16	23.72	13244334
2008-12-23	23.59	23.99	23.49	23.62	13560185
2008-12-24	23.69	24.11	23.62	23.73	3980290
2008-12-26	23.61	24.00	23.41	23.56	4472546
2008-12-29	23.54	23.70	23.00	23.36	8470824
2008-12-30	23.50	23.69	22.69	23.11	14897028
2008-12-31	23.14	23.80	22.97	23.02	15144120
2009-01-02	23.07	24.19	22.96	24.13	14920928
2009-01-05	24.02	24.88	23.81	24.71	22589119
2009-01-06	24.94	25.49	24.62	25.26	22880151
2009-01-07	24.87	25.16	24.43	24.57	19884754
2009-01-08	24.12	24.46	23.70	24.39	17319799
2009-01-09	24.48	24.48	23.54	23.86	16977625
2009-01-12	23.85	23.96	22.62	22.97	23561364
2009-01-13	22.96	23.10	22.25	22.51	20447797
2009-01-14	22.15	22.26	21.68	21.91	20709326
2009-01-15	21.92	23.31	21.66	22.81	26061863
2009-01-16	23.34	23.38	22.57	23.20	20945043
2009-01-20	22.90	23.20	21.84	21.99	20340653
2009-01-21	22.29	22.44	21.60	22.28	19677246
2009-01-22	21.91	22.35	21.49	21.97	22725547
2009-01-23	21.38	21.98	21.30	21.72	20867053
2009-01-26	22.10	23.14	22.05	22.73	34375536
2009-01-27	22.74	22.89	21.81	22.12	21694880
2009-01-28	22.59	23.23	22.30	23.00	20566128
2009-01-29	22.50	23.08	21.91	22.00	18032263
2009-01-30	22.22	22.35	21.35	21.53	27041743
2009-02-02	21.21	22.09	21.11	21.57	17972174
2009-02-03	21.97	22.04	20.83	21.92	17471969
2009-02-04	21.63	22.07	21.50	21.73	18488426
2009-02-05	21.48	22.45	21.36	22.40	24669065
2009-02-06	22.39	23.85	22.37	23.53	31085479
2009-02-09	23.47	23.63	22.56	23.09	16315104
2009-02-10	22.90	23.23	22.00	22.21	21899803
2009-02-11	22.36	22.50	21.90	22.14	17896473
2009-02-12	21.70	22.06	21.15	21.98	23454951
2009-02-13	21.78	22.16	21.20	21.22	18598193
2009-02-17	20.70	20.75	19.86	19.94	35715261
2009-02-18	20.25	20.26	19.43	19.80	23376057
2009-02-19	19.95	20.44	19.93	20.16	20354121
2009-02-20	19.68	20.25	19.17	19.46	29577168
2009-02-23	19.43	19.84	18.24	18.71	26931934
2009-02-24	19.65	20.78	19.65	20.67	37720371
2009-02-25	20.35	20.78	20.01	20.31	27023740
2009-02-26	20.55	20.89	20.33	20.64	22729191
2009-02-27	20.17	21.28	20.17	20.89	23321656
2009-03-02	20.35	20.95	19.84	19.92	25496926
2009-03-03	19.58	19.95	18.76	18.89	29268732
2009-03-04	18.99	19.37	18.70	19.01	22094187
2009-03-05	18.51	19.18	18.00	18.15	23777927
2009-03-06	18.30	18.60	17.54	18.00	25863225
2009-03-09	17.74	18.95	17.49	18.23	28388462
2009-03-10	18.34	19.58	18.26	19.42	25540168
2009-03-11	19.42	19.92	19.20	19.68	21666696
2009-03-12	19.65	20.45	19.28	20.33	17505168
2009-03-13	20.44	21.00	19.80	20.71	22210714
2009-03-16	20.73	21.06	20.06	20.14	17035448
2009-03-17	20.50	21.49	20.34	21.48	25430994
2009-03-18	21.30	22.84	21.05	22.58	31813901
2009-03-19	22.52	22.84	22.20	22.44	22957163
2009-03-20	22.59	22.73	21.76	22.16	22362495
2009-03-23	22.43	23.28	22.17	23.25	22872682
2009-03-24	23.03	23.47	22.88	22.95	20471968
2009-03-25	23.27	23.95	22.77	23.28	33358832
2009-03-26	23.81	24.36	23.53	24.14	29259240
2009-03-27	23.82	24.10	23.33	23.63	18858829
2009-03-30	23.24	23.46	22.66	23.38	21580698
2009-03-31	23.52	23.76	22.64	23.56	27463293
2009-04-01	23.15	23.89	22.92	23.83	21365438
2009-04-02	24.31	25.24	24.24	24.77	30265984
2009-04-03	24.69	25.13	24.34	25.00	20294404
2009-04-06	24.78	25.03	24.46	24.85	17140814
2009-04-07	24.47	24.64	24.13	24.37	16838097
2009-04-08	24.69	25.31	24.69	25.12	18547507
2009-04-09	25.56	25.96	25.44	25.90	20317497
2009-04-13	25.63	26.10	25.58	25.96	11593332
2009-04-14	25.59	25.68	25.05	25.34	14961682
2009-04-15	25.22	25.75	25.10	25.67	17464023
2009-04-16	25.78	26.16	25.28	25.97	16673939
2009-04-17	26.16	26.47	26.10	26.10	21671267
2009-04-20	25.72	25.87	24.91	25.15	17480672
2009-04-21	25.20	26.05	24.78	25.87	20556568
2009-04-22	25.63	26.92	25.48	26.17	23918550
2009-04-23	25.96	26.22	25.31	25.76	17976343
2009-04-24	25.93	26.82	25.56	26.31	21857579
2009-04-27	25.90	26.30	25.60	25.88	14868640
2009-04-28	25.57	26.48	25.35	26.07	14949176
2009-04-29	26.27	26.85	26.02	26.34	21349378
2009-04-30	26.55	27.07	26.27	26.32	18251586
2009-05-01	26.58	26.58	25.51	25.77	15046185
2009-05-04	26.14	26.77	25.83	26.21	18077121
2009-05-05	26.18	26.40	25.93	26.19	11348795
2009-05-06	26.31	26.51	25.56	26.04	13892293
2009-05-07	26.19	26.34	25.31	25.61	20583385
2009-05-08	25.78	25.78	24.75	25.50	18468937
2009-05-11	24.81	25.25	24.54	24.93	17525215
2009-05-12	25.11	25.23	24.27	24.64	19445680
2009-05-13	24.95	25.14	24.22	24.83	32343361
2009-05-14	25.02	25.16	24.48	24.53	15822974
2009-05-15	24.45	24.92	24.22	24.40	20391288
2009-05-18	25.66	26.15	25.36	26.02	26101629
2009-05-19	25.39	25.40	24.00	24.63	39888579
2009-05-20	24.85	25.00	23.56	23.83	31472812
2009-05-21	23.49	23.83	22.64	22.89	25542001
2009-05-22	23.20	23.24	22.60	22.86	15136092
2009-05-26	22.67	23.97	22.58	23.80	20316754
2009-05-27	23.90	24.21	23.21	23.33	18507916
2009-05-28	23.63	23.63	22.33	22.70	27154155
2009-05-29	22.99	23.19	22.65	23.16	18683026
2009-06-01	23.59	24.43	23.39	24.16	18094995
2009-06-02	23.96	24.80	23.83	24.50	18366069
2009-06-03	24.39	24.81	24.09	24.37	14454286
2009-06-04	24.39	24.65	23.75	24.57	15777921
2009-06-05	24.78	24.89	23.97	24.17	14749879
2009-06-08	24.24	24.78	24.00	24.56	13186784
2009-06-09	24.34	24.59	24.08	24.35	13041253
2009-06-10	25.06	25.12	24.19	24.39	24359643
2009-06-11	24.39	24.64	24.16	24.23	17913963
2009-06-12	24.19	24.24	23.83	24.15	18283987
2009-06-15	23.94	24.00	23.52	23.85	13949262
2009-06-16	23.86	23.98	23.17	23.20	17028756
2009-06-17	23.24	24.04	23.01	23.65	19016390
2009-06-18	23.73	23.76	23.26	23.35	11367072
2009-06-19	23.47	23.71	23.36	23.52	15215218
2009-06-22	23.37	23.64	23.16	23.25	12932517
2009-06-23	23.24	23.25	22.72	22.88	15209449
2009-06-24	23.15	23.16	22.53	22.68	14806619
2009-06-25	22.67	23.75	22.65	23.57	18940640
2009-06-26	23.47	24.06	23.42	23.61	18879842
2009-06-29	23.66	24.16	23.56	23.87	12323341
2009-06-30	23.92	24.01	23.35	23.63	12677844
2009-07-01	23.80	23.94	23.48	23.71	13278275
2009-07-02	23.37	23.71	22.75	22.81	13535043
2009-07-06	22.76	23.14	22.52	22.88	12638959
2009-07-07	22.91	22.91	22.32	22.40	15016831
2009-07-08	22.38	22.75	22.29	22.66	14713536
2009-07-09	22.85	22.97	22.33	22.68	14324325
2009-07-10	22.58	22.82	22.33	22.52	9834681
2009-07-13	22.51	23.14	22.27	23.11	17805901
2009-07-14	23.09	23.69	22.95	23.68	15595921
2009-07-15	23.88	24.14	23.64	24.08	13914791
2009-07-16	24.07	24.52	23.82	24.40	13633619
2009-07-17	24.60	24.75	24.32	24.67	15284372
2009-07-20	24.66	24.86	24.49	24.80	10166004
2009-07-21	24.87	24.90	24.13	24.46	13717099
2009-07-22	24.37	24.90	24.27	24.77	11348927
2009-07-23	24.76	25.51	24.51	25.28	20783605
2009-07-24	25.23	25.43	24.95	25.32	11214326
2009-07-27	25.25	25.32	24.78	25.16	13451520
2009-07-28	25.08	25.40	24.96	25.39	11689668
2009-07-29	25.37	25.65	25.12	25.39	11970728
2009-07-30	25.70	26.16	25.53	25.85	13548510
2009-07-31	25.84	26.19	25.80	25.94	11709979
2009-08-03	26.18	26.38	25.67	26.32	12025694
2009-08-04	26.16	26.44	26.08	26.29	10413059
2009-08-05	26.30	26.46	25.96	26.33	9997054
2009-08-06	26.40	26.74	26.17	26.54	13755416
2009-08-07	26.73	27.48	26.61	27.26	16416012
2009-08-10	27.18	27.24	26.77	27.10	10408140
2009-08-11	27.03	27.11	26.73	26.89	9524721
2009-08-12	26.80	27.53	26.75	27.20	13270528
2009-08-13	27.42	27.81	27.00	27.68	19973485
2009-08-14	27.67	27.75	26.90	27.14	16136985
2009-08-17	25.92	26.44	25.43	26.11	30849251
2009-08-18	26.95	27.30	26.57	26.93	35350209
2009-08-19	26.75	26.93	26.47	26.75	19456932
2009-08-20	26.79	26.81	26.50	26.68	14196721
2009-08-21	26.94	27.53	26.66	27.50	18667973
2009-08-24	27.73	27.73	26.94	27.03	16237894
2009-08-25	27.22	27.73	27.00	27.32	21848729
2009-08-26	27.28	27.94	27.22	27.57	15608364
2009-08-27	27.60	27.69	27.20	27.55	13446768
2009-08-28	27.68	27.76	27.24	27.69	12841807
2009-08-31	27.50	27.60	27.10	27.29	13092358
2009-09-01	27.01	27.48	26.63	26.74	15738792
2009-09-02	26.62	26.82	26.35	26.53	10691831
2009-09-03	26.61	26.91	26.43	26.90	9733159
2009-09-04	26.93	27.16	26.76	27.03	8150268
2009-09-08	27.23	27.57	27.04	27.48	12253317
2009-09-09	27.44	27.50	27.22	27.38	10679541
2009-09-10	27.40	27.59	27.22	27.53	9446493
2009-09-11	27.50	27.52	26.99	27.34	14667900
2009-09-14	27.16	27.66	27.09	27.51	8349450
2009-09-15	27.59	27.70	27.25	27.41	10050030
2009-09-16	27.64	28.21	27.56	28.06	17815685
2009-09-17	28.41	28.43	27.75	27.92	13319429
2009-09-18	28.01	28.44	28.00	28.23	15769271
2009-09-21	27.96	28.40	27.84	28.14	8915647
2009-09-22	28.24	28.31	27.48	27.62	14329807
2009-09-23	27.72	27.95	27.31	27.35	14092201
2009-09-24	27.52	27.54	26.89	27.04	12039445
2009-09-25	26.88	27.23	26.55	26.85	11859546
2009-09-28	26.95	27.43	26.90	27.26	6862850
2009-09-29	27.32	27.44	26.68	26.83	13765346
2009-09-30	26.94	26.94	26.32	26.64	16565716
2009-10-01	26.65	26.65	26.11	26.32	16260789
2009-10-02	26.15	26.27	25.87	26.03	13849234
2009-10-05	26.16	26.33	26.00	26.15	10169251
2009-10-06	26.31	26.48	26.18	26.29	14354797
2009-10-07	26.27	26.42	26.07	26.14	13455631
2009-10-08	26.41	27.06	26.38	26.89	16128221
2009-10-09	26.85	27.01	26.65	26.96	11117819
2009-10-12	27.10	27.44	27.01	27.04	11018888
2009-10-13	27.02	27.61	26.86	27.53	13896727
2009-10-14	27.76	28.02	27.32	27.38	17513348
2009-10-15	27.28	27.37	27.05	27.30	13350145
2009-10-16	27.15	27.37	26.84	27.26	12071954
2009-10-19	27.28	27.69	27.22	27.63	8301941
2009-10-20	27.33	27.67	26.86	26.97	12904512
2009-10-21	26.89	27.23	26.22	26.32	23490458
2009-10-22	26.21	26.85	26.05	26.72	14891536
2009-10-23	26.64	26.74	26.17	26.27	16330704
2009-10-26	26.30	26.54	26.00	26.10	17852784
2009-10-27	26.10	26.39	25.97	26.00	16017330
2009-10-28	25.99	26.00	25.16	25.21	22500284
2009-10-29	25.50	26.09	25.25	25.91	12981226
2009-10-30	25.83	25.90	24.96	25.09	19426440
2009-11-02	25.14	25.67	24.71	25.06	15586322
2009-11-03	24.91	25.28	24.47	25.00	17426540
2009-11-04	25.27	25.50	24.90	24.96	18646555
2009-11-05	25.18	25.81	25.13	25.63	15411973
2009-11-06	25.87	26.29	25.80	26.08	15067613
2009-11-09	26.31	26.87	26.20	26.81	13332129
2009-11-10	26.81	26.99	26.50	26.82	14851808
2009-11-11	27.15	27.45	27.05	27.31	18716905
2009-11-12	27.33	27.79	27.17	27.24	18714085
2009-11-13	27.26	27.55	26.88	27.34	14185037
2009-11-16	27.63	27.95	27.40	27.65	18792481
2009-11-17	27.10	27.30	26.35	26.99	31048329
2009-11-18	26.86	27.31	26.85	27.29	17841332
2009-11-19	27.21	27.24	26.80	27.11	11302632
2009-11-20	26.98	27.27	26.74	27.18	17602540
2009-11-23	27.37	27.60	27.23	27.51	18226129
2009-11-24	27.50	27.67	27.38	27.56	11705709
2009-11-25	27.57	27.89	27.28	27.85	11452621
2009-11-27	27.16	27.80	27.11	27.61	7457075
2009-11-30	27.59	27.75	26.96	27.36	16718315
2009-12-01	27.49	28.29	27.35	28.00	20488680
2009-12-02	28.03	28.48	28.00	28.33	17298407
2009-12-03	28.34	28.34	27.85	27.93	15503753
2009-12-04	28.43	28.50	27.95	28.08	16845444
2009-12-07	28.04	28.30	28.04	28.22	12664826
2009-12-08	28.08	28.11	27.54	27.67	15121577
2009-12-09	27.70	27.73	27.43	27.55	12482419
2009-12-10	27.78	28.10	27.76	27.99	11864915
2009-12-11	28.15	28.53	28.15	28.49	16328678
2009-12-14	28.82	29.00	28.60	28.87	11489176
2009-12-15	28.61	29.21	28.61	29.02	17012330
2009-12-16	29.13	29.37	28.90	28.96	13734384
2009-12-17	28.85	29.12	28.77	28.80	11472744
2009-12-18	28.98	29.02	28.42	28.65	17316008
2009-12-21	28.71	29.25	28.71	28.96	10009092
2009-12-22	29.05	29.42	28.96	29.29	11791231
2009-12-23	29.34	29.38	28.79	29.00	9790191
2009-12-24	29.18	29.24	28.99	29.17	3790099
2009-12-28	29.22	29.44	28.97	29.18	7299719
2009-12-29	29.16	29.31	28.79	29.27	6991696
2009-12-30	29.10	29.28	28.99	29.13	5703177
2009-12-31	29.09	29.37	28.89	28.93	7437589
2010-01-04	29.15	29.15	28.55	28.67	13121398
2010-01-05	28.73	28.99	28.29	28.88	15594962
2010-01-06	28.88	29.00	28.70	28.78	8833291
2010-01-07	28.86	29.22	28.73	29.12	12058163
2010-01-08	29.00	29.24	28.69	28.98	15609743
2010-01-11	29.00	29.02	28.08	28.16	23673624
2010-01-12	28.15	28.35	27.89	27.98	23075917
2010-01-13	28.00	28.25	28.00	28.13	15639297
2010-01-14	28.12	28.44	28.12	28.30	13208155
2010-01-15	28.31	28.69	28.00	28.57	23014034
2010-01-19	28.46	28.95	28.35	28.88	14170015
2010-01-20	28.70	28.84	28.35	28.66	13256312
2010-01-21	28.63	29.06	28.32	28.48	18900887
2010-01-22	28.24	28.55	27.68	27.72	16696934
2010-01-25	27.95	27.95	27.51	27.62	11098546
2010-01-26	27.50	27.95	27.50	27.73	13276343
2010-01-27	27.62	27.92	27.49	27.84	12822436
2010-01-28	27.93	27.95	27.19	27.34	19438845
2010-01-29	27.57	28.09	27.38	28.01	22454918
2010-02-01	28.01	28.45	27.91	28.39	17172050
2010-02-02	28.39	29.05	28.30	29.03	19641052
2010-02-03	28.94	28.94	28.26	28.47	19437217
2010-02-04	28.24	28.53	27.84	27.93	19813591
2010-02-05	27.85	28.07	27.53	27.98	20229345
2010-02-08	28.53	28.94	28.47	28.59	26005327
2010-02-09	28.87	29.09	28.57	28.87	18058649
2010-02-10	28.84	28.96	28.40	28.65	14481639
2010-02-11	28.71	29.07	28.54	28.99	14614170
2010-02-12	28.75	29.00	28.55	29.00	15027609
2010-02-16	29.12	29.50	28.93	29.44	13317156
2010-02-17	29.76	30.06	29.75	30.02	21524574
2010-02-18	30.02	30.38	29.87	30.30	16566203
2010-02-19	30.21	30.45	30.00	30.15	18576219
2010-02-22	30.40	30.55	30.20	30.32	16106288
2010-02-23	30.56	31.03	30.35	30.75	35771535
2010-02-24	30.78	31.42	30.74	31.36	22946026
2010-02-25	31.07	31.45	30.99	31.36	15049216
2010-02-26	31.36	31.36	30.95	31.20	13879485
2010-03-01	31.24	31.55	31.09	31.43	14182610
2010-03-02	31.39	31.58	31.27	31.36	15189479
2010-03-03	31.43	31.81	31.32	31.47	13901222
2010-03-04	31.54	31.58	31.30	31.44	13778691
2010-03-05	31.55	31.91	31.49	31.80	18768977
2010-03-08	31.68	32.04	31.68	31.96	11056140
2010-03-09	31.70	31.95	31.67	31.68	15127696
2010-03-10	31.59	31.88	31.45	31.71	10532579
2010-03-11	31.58	32.22	31.52	32.13	15320936
2010-03-12	32.23	32.60	32.12	32.45	14953710
2010-03-15	32.49	32.71	32.28	32.69	12049057
2010-03-16	32.61	32.81	32.35	32.55	13699403
2010-03-17	32.49	32.64	32.34	32.52	14730817
2010-03-18	32.45	32.56	32.23	32.40	17765642
2010-03-19	32.41	32.57	32.10	32.36	22430601
2010-03-22	32.14	32.79	32.14	32.67	11739411
2010-03-23	32.59	32.63	32.27	32.59	11511334
2010-03-24	32.44	32.60	32.24	32.32	11822205
2010-03-25	32.50	32.92	32.46	32.62	12956509
2010-03-26	32.67	32.98	32.63	32.75	12346213
2010-03-29	32.78	32.89	32.50	32.60	8929396
2010-03-30	32.56	32.88	32.50	32.69	8666564
2010-03-31	32.54	32.64	32.20	32.35	10343169
2010-04-01	32.41	32.63	32.16	32.38	9432449
2010-04-05	32.35	32.74	32.16	32.66	11381328
2010-04-06	32.62	32.73	32.42	32.55	9399668
2010-04-07	32.50	32.72	32.38	32.61	11070080
2010-04-08	32.46	33.08	32.40	32.97	13824952
2010-04-09	33.03	33.40	32.84	33.25	13064605
2010-04-12	33.22	33.57	33.14	33.48	12261274
2010-04-13	33.41	34.62	33.41	34.34	30322485
2010-04-14	34.32	35.07	34.30	34.98	24720615
2010-04-15	34.94	35.15	34.74	35.14	17975656
2010-04-16	34.99	35.08	34.71	35.01	28515402
2010-04-19	34.92	35.27	34.74	35.17	17571708
2010-04-20	35.32	35.49	35.01	35.18	14848551
2010-04-21	35.15	35.44	35.09	35.27	19597332
2010-04-22	35.15	35.89	35.03	35.72	21658102
2010-04-23	35.76	36.44	35.70	36.39	21336842
2010-04-26	36.52	37.03	36.46	36.49	22059095
2010-04-27	36.38	36.38	35.21	35.29	20588790
2010-04-28	35.43	35.65	35.03	35.19	19378035
2010-04-29	35.45	35.96	35.41	35.56	16266380
2010-04-30	35.70	36.00	35.23	35.23	15801062
2010-05-03	35.39	36.06	35.17	35.87	12644463
2010-05-04	35.56	35.59	34.79	35.42	25531095
2010-05-05	35.23	35.67	35.03	35.24	24374053
2010-05-06	34.92	35.38	32.07	33.96	31190574
2010-05-07	33.74	34.32	32.63	33.43	28628942
2010-05-10	34.64	35.40	34.58	35.29	21683651
2010-05-11	35.13	35.96	35.07	35.63	26625830
2010-05-12	35.67	35.94	35.38	35.89	19131586
2010-05-13	35.85	36.00	35.12	35.27	20234302
2010-05-14	35.26	35.47	34.76	35.20	22621282
2010-05-17	34.97	35.69	34.08	35.59	33499396
2010-05-18	35.81	36.30	34.23	34.73	49092251
2010-05-19	34.38	34.57	33.65	34.38	27202165
2010-05-20	33.66	33.89	32.79	32.89	29542608
2010-05-21	32.26	33.48	32.25	33.02	36007804
2010-05-24	32.85	33.57	32.76	33.22	24279298
2010-05-25	32.54	34.04	32.42	33.98	30517329
2010-05-26	34.55	34.95	33.93	34.04	25393332
2010-05-27	34.51	34.68	34.18	34.55	16379207
2010-05-28	34.57	34.64	33.82	33.86	17550180
2010-06-01	33.42	34.17	33.22	33.54	17273689
2010-06-02	33.62	33.88	33.39	33.87	14262246
2010-06-03	33.90	34.06	33.17	33.43	15651527
2010-06-04	32.88	32.90	31.94	32.15	20061735
2010-06-07	32.26	32.42	31.50	31.55	20854700
2010-06-08	31.53	31.86	31.25	31.81	16154369
2010-06-09	31.87	32.40	31.62	31.76	15794234
2010-06-10	32.24	32.76	32.09	32.72	15342948
2010-06-11	32.31	32.50	31.78	32.22	13694619
2010-06-14	32.48	32.64	31.99	32.06	20280285
2010-06-15	32.09	32.38	31.55	32.26	19748912
2010-06-16	31.96	32.26	31.68	32.14	16321556
2010-06-17	32.19	32.30	31.45	31.91	23934857
2010-06-18	31.95	32.29	31.79	31.94	19786013
2010-06-21	32.17	32.20	31.24	31.43	16599633
2010-06-22	31.46	31.60	30.53	30.61	22902233
2010-06-23	30.58	30.79	30.27	30.50	24796308
2010-06-24	30.14	30.19	29.57	29.67	28837748
2010-06-25	29.58	30.25	29.58	30.20	43592369
2010-06-28	30.15	30.23	29.58	29.59	15452071
2010-06-29	29.15	29.15	28.42	28.63	22822698
2010-06-30	28.53	28.86	27.99	28.07	20941168
2010-07-01	28.41	28.50	27.49	27.92	27119514
2010-07-02	28.01	28.01	27.58	27.76	15404449
2010-07-06	27.99	28.13	27.10	27.34	18300108
2010-07-07	27.49	28.09	27.31	28.01	21796163
2010-07-08	28.35	28.38	27.72	28.15	15975750
2010-07-09	28.10	28.32	27.93	28.26	13507980
2010-07-12	28.23	28.76	28.23	28.31	14259436
2010-07-13	28.49	28.94	28.29	28.64	22058571
2010-07-14	28.55	28.55	28.09	28.28	13639104
2010-07-15	28.22	28.41	27.92	28.34	13535848
2010-07-16	28.15	28.28	27.05	27.11	21870805
2010-07-19	27.16	27.26	26.85	27.07	17061540
2010-07-20	26.75	28.03	26.62	27.93	23279307
2010-07-21	27.78	28.01	27.35	27.47	17161244
2010-07-22	27.71	28.47	27.71	28.22	26144596
2010-07-23	28.14	28.36	27.90	28.25	18978492
2010-07-26	28.24	29.07	28.23	28.99	16149499
2010-07-27	29.23	29.37	28.54	28.58	14851393
2010-07-28	28.58	28.95	28.00	28.08	13917885
2010-07-29	28.27	28.52	27.77	28.05	15505875
2010-07-30	27.75	28.56	27.63	28.51	14853137
2010-08-02	28.82	29.24	28.68	29.12	17882118
2010-08-03	29.09	29.18	28.41	28.45	11724659
2010-08-04	28.61	28.93	28.51	28.72	10996672
2010-08-05	28.52	28.93	28.33	28.71	9102766
2010-08-06	28.53	28.68	28.21	28.68	11372704
2010-08-09	28.77	28.97	28.68	28.70	8359416
2010-08-10	28.40	28.52	28.02	28.24	13866359
2010-08-11	27.93	28.06	27.60	27.71	11674144
2010-08-12	27.53	27.75	27.31	27.61	9893604
2010-08-13	27.51	27.71	27.27	27.31	9315928
2010-08-16	27.50	28.07	27.28	27.38	12152351
2010-08-17	28.03	28.80	27.71	28.31	22537884
2010-08-18	28.35	29.00	28.32	28.86	13733135
2010-08-19	28.56	28.85	27.97	28.22	14149246
2010-08-20	28.08	28.32	27.89	28.17	12430385
2010-08-23	28.56	28.64	27.80	27.83	11447895
2010-08-24	27.55	28.08	27.10	27.78	16618323
2010-08-25	27.59	28.50	27.59	28.33	14358651
2010-08-26	28.39	28.56	28.27	28.38	12718535
2010-08-27	28.52	28.84	28.26	28.74	12750893
2010-08-30	28.74	28.80	27.98	27.99	9632703
2010-08-31	27.63	28.08	27.55	27.82	12408175
2010-09-01	28.08	28.74	28.06	28.67	12772481
2010-09-02	28.76	29.55	28.74	29.41	14321346
2010-09-03	29.91	30.32	29.52	29.85	12769751
2010-09-07	29.66	29.80	29.28	29.33	8605862
2010-09-08	29.32	29.61	29.28	29.45	9560075
2010-09-09	29.78	29.89	29.30	29.41	7885453
2010-09-10	29.48	29.78	29.45	29.68	7330874
2010-09-13	29.94	30.15	29.77	29.99	9961339
2010-09-14	30.03	30.23	29.88	29.97	14076403
2010-09-15	29.78	30.01	29.65	29.94	9804228
2010-09-16	29.88	30.05	29.70	29.95	9353414
2010-09-17	30.05	30.19	29.80	29.89	13018386
2010-09-20	30.04	30.74	29.90	30.65	11595001
2010-09-21	30.79	31.27	30.69	30.91	13833417
2010-09-22	30.74	31.22	30.74	30.88	11558432
2010-09-23	30.61	31.09	30.58	30.84	16047731
2010-09-24	31.27	31.69	31.24	31.64	11421510
2010-09-27	31.71	31.85	31.44	31.60	7991397
2010-09-28	31.64	32.05	31.36	31.81	12830303
2010-09-29	31.74	31.93	31.66	31.81	9184515
2010-09-30	31.88	32.23	31.62	31.68	11406904
2010-10-01	31.81	32.04	31.65	31.82	8654597
2010-10-04	31.71	31.98	31.53	31.67	10331050
2010-10-05	31.35	31.93	31.25	31.74	15981320
2010-10-06	31.77	31.87	31.54	31.74	9959949
2010-10-07	31.84	32.11	31.59	31.74	13169613
2010-10-08	31.83	32.14	31.70	31.89	10586661
2010-10-11	31.89	31.89	31.63	31.79	8365789
2010-10-12	31.74	31.78	31.25	31.41	12557296
2010-10-13	31.63	31.65	30.94	31.00	15267591
2010-10-14	31.07	31.19	30.51	30.81	11251525
2010-10-15	31.00	31.08	30.42	30.70	12950318
2010-10-18	30.66	30.75	30.18	30.53	10708651
2010-10-19	30.30	30.77	30.25	30.41	12047108
2010-10-20	30.52	30.97	30.33	30.73	18507897
2010-10-21	30.89	32.04	30.88	31.81	22263279
2010-10-22	31.77	31.82	31.40	31.48	9103910
2010-10-25	31.42	31.83	31.32	31.40	8561589
2010-10-26	31.27	31.51	31.00	31.29	9280727
2010-10-27	31.05	31.05	30.45	30.90	11575095
2010-10-28	31.18	31.28	30.88	31.19	7941210
2010-10-29	31.09	31.18	30.87	30.90	9505251
2010-11-01	31.00	31.31	30.56	30.71	8234570
2010-11-02	31.00	31.97	30.98	31.51	15093142
2010-11-03	31.61	31.65	31.04	31.46	9079835
2010-11-04	31.83	31.98	31.76	31.94	11098881
2010-11-05	31.95	32.29	31.77	31.92	10752399
2010-11-08	31.63	31.64	31.20	31.49	9697921
2010-11-09	31.48	31.51	31.18	31.47	10270152
2010-11-10	31.48	31.70	31.25	31.68	11177754
2010-11-11	31.37	31.93	31.33	31.70	9226294
2010-11-12	31.47	31.76	31.35	31.44	10597127
2010-11-15	31.43	31.97	31.35	31.39	9645893
2010-11-16	31.70	32.82	31.54	31.71	25601031
2010-11-17	31.66	31.71	30.67	30.83	19411799
2010-11-18	30.99	31.09	30.75	30.87	26258431
2010-11-19	30.80	31.22	30.80	31.22	25364494
2010-11-22	31.05	31.35	30.88	31.09	23205661
2010-11-23	30.98	31.00	30.83	30.91	11703086
2010-11-24	31.18	31.35	31.08	31.16	9751512
2010-11-26	30.92	31.16	30.85	31.00	4182129
2010-11-29	30.87	30.92	30.33	30.69	11839314
2010-11-30	30.06	30.61	29.98	30.21	12895072
2010-12-01	30.60	31.75	30.60	31.61	17102371
2010-12-02	31.62	33.53	31.62	33.36	25843341
2010-12-03	33.18	33.56	33.00	33.48	16353806
2010-12-06	33.45	33.55	33.30	33.34	9357527
2010-12-07	33.67	33.93	33.52	33.55	12617980
2010-12-08	33.44	34.15	33.41	34.03	11411909
2010-12-09	34.60	34.75	33.88	34.32	15158629
2010-12-10	34.42	34.53	34.15	34.40	11475746
2010-12-13	34.40	34.65	34.34	34.56	12756533
2010-12-14	34.61	34.90	34.47	34.72	11139780
2010-12-15	34.57	35.09	34.55	34.79	13972792
2010-12-16	34.84	35.22	34.69	35.12	11193308
2010-12-17	34.99	35.27	34.93	35.10	17797146
2010-12-20	35.25	35.49	35.06	35.20	8970657
2010-12-21	35.36	35.49	35.07	35.08	7004467
2010-12-22	35.16	35.35	35.01	35.18	6448036
2010-12-23	35.13	35.40	35.03	35.09	6241470
2010-12-27	34.94	35.41	34.75	35.24	5111162
2010-12-28	35.22	35.30	34.97	35.09	4083981
2010-12-29	35.07	35.30	34.89	34.89	6128697
2010-12-30	34.79	35.06	34.75	34.86	6563294
2010-12-31	34.74	35.08	34.63	35.06	5411316
2011-01-03	35.20	35.57	35.19	35.31	7464612
2011-01-04	35.27	35.56	34.64	34.67	14360788
2011-01-05	34.62	34.87	34.43	34.56	11486234
2011-01-06	34.63	34.80	34.24	34.42	11529173
2011-01-07	34.42	34.60	34.18	34.38	11736053
2011-01-10	34.16	34.47	34.07	34.39	9825519
2011-01-11	34.61	35.21	34.49	34.86	12416595
2011-01-12	34.80	35.07	34.66	34.83	8963295
2011-01-13	34.81	35.28	34.71	35.27	10713041
2011-01-14	35.11	36.00	35.02	35.89	13844170
2011-01-18	35.97	36.21	35.86	36.02	10765661
2011-01-19	36.00	36.00	35.48	35.63	9114358
2011-01-20	35.74	36.64	35.73	36.49	13482989
2011-01-21	36.82	36.99	36.47	36.51	11886912
2011-01-24	36.46	36.65	36.30	36.65	8885310
2011-01-25	36.51	37.18	36.38	37.16	14228276
2011-01-26	37.17	37.98	37.15	37.42	16973387
2011-01-27	37.51	38.12	37.41	37.98	10722024
2011-01-28	37.89	37.96	36.63	36.70	12588370
2011-01-31	37.13	37.18	36.55	36.77	11189703
2011-02-01	36.94	37.13	36.50	36.99	9635933
2011-02-02	36.71	36.96	36.38	36.56	7782337
2011-02-03	36.58	37.05	36.47	36.70	5671036
2011-02-04	36.76	37.15	36.52	36.80	7565849
2011-02-07	36.80	36.88	36.57	36.60	7054335
2011-02-08	36.63	37.27	36.41	37.16	6137327
2011-02-09	37.07	37.20	36.97	37.17	6816285
2011-02-10	37.14	37.45	37.06	37.31	6009501
2011-02-11	37.03	37.48	36.67	37.48	10061952
2011-02-14	37.47	37.66	37.27	37.58	9075374
2011-02-15	37.59	37.73	37.32	37.69	6538975
2011-02-16	37.74	38.09	37.59	37.86	6807039
2011-02-17	37.83	38.23	37.61	38.18	8198225
2011-02-18	38.13	38.50	37.99	38.48	12903870
2011-02-22	39.30	39.38	37.76	38.09	20608324
2011-02-23	38.01	38.28	36.90	37.30	15127878
2011-02-24	37.23	37.67	36.78	37.14	9348682
2011-02-25	37.20	37.48	36.78	37.08	9731186
2011-02-28	37.15	37.54	37.06	37.47	9737353
2011-03-01	37.14	37.72	36.69	36.76	10015544
2011-03-02	36.60	36.99	36.33	36.66	12677464
2011-03-03	37.02	37.62	36.95	37.55	8060799
2011-03-04	37.45	37.86	36.78	37.22	9272359
2011-03-07	37.26	37.70	36.83	36.87	8895479
2011-03-08	36.72	37.26	36.54	37.04	14266354
2011-03-09	37.09	37.78	36.91	37.67	9343889
2011-03-10	37.35	37.50	36.94	37.07	8917996
2011-03-11	37.03	37.35	36.67	37.14	7732467
2011-03-14	36.92	36.94	36.28	36.68	8731653
2011-03-15	35.90	36.56	35.82	36.29	8912146
2011-03-16	36.14	36.26	35.43	35.68	14010661
2011-03-17	36.07	36.13	35.51	35.76	9731695
2011-03-18	36.04	36.27	35.76	36.00	11372753
2011-03-21	36.29	36.70	36.28	36.43	7705463
2011-03-22	36.36	36.62	36.26	36.29	6511467
2011-03-23	36.08	36.68	36.03	36.62	8502044
2011-03-24	36.85	37.75	36.79	37.36	10002707
2011-03-25	37.41	37.82	37.34	37.42	7599563
2011-03-28	37.47	37.51	36.62	36.65	8594663
2011-03-29	37.37	37.81	37.15	37.70	18376790
2011-03-30	37.56	37.84	37.21	37.57	7675568
2011-03-31	37.29	37.46	36.81	37.06	8926312
2011-04-01	37.12	37.87	36.96	37.56	9255089
2011-04-04	37.48	37.73	37.23	37.47	6576431
2011-04-05	37.27	37.84	37.25	37.60	10107047
2011-04-06	37.70	37.79	37.21	37.50	10078435
2011-04-07	37.41	37.90	37.24	37.83	10406504
2011-04-08	37.90	37.96	37.24	37.46	9853016
2011-04-11	37.45	37.94	37.40	37.60	7039073
2011-04-12	37.42	37.99	37.36	37.76	8547017
2011-04-13	37.84	37.97	37.17	37.67	10343383
2011-04-14	37.60	37.97	37.45	37.84	6609890
2011-04-15	37.95	38.40	37.94	38.17	10443701
2011-04-18	37.78	37.82	37.21	37.76	8257580
2011-04-19	37.89	38.02	37.57	37.77	7027738
2011-04-20	38.28	38.51	37.84	37.94	8905210
2011-04-21	38.12	38.17	37.54	37.80	8419331
2011-04-25	37.66	37.71	37.29	37.56	8597721
2011-04-26	37.28	37.55	36.94	37.21	14107604
2011-04-27	37.30	37.55	36.98	37.32	12633750
2011-04-28	37.17	37.67	37.16	37.47	9731297
2011-04-29	37.46	37.56	37.02	37.15	15948723
2011-05-02	37.44	37.67	37.18	37.35	7919220
2011-05-03	37.08	37.42	37.06	37.35	8834586
2011-05-04	37.30	37.62	37.10	37.19	11324343
2011-05-05	37.00	37.43	36.78	37.01	13666701
2011-05-06	37.35	37.48	36.77	36.99	10694589
2011-05-09	36.93	37.09	36.70	36.96	6550489
2011-05-10	36.89	37.37	36.89	37.27	6816808
2011-05-11	37.01	37.34	36.92	37.23	9598537
2011-05-12	37.15	37.43	36.88	37.29	9755882
2011-05-13	37.31	37.36	36.78	37.01	8670213
2011-05-16	36.69	37.31	36.55	36.98	11606054
2011-05-17	37.35	37.94	37.19	37.40	17442444
2011-05-18	37.34	37.54	37.15	37.46	9077277
2011-05-19	37.45	37.45	37.09	37.39	7095142
2011-05-20	37.32	37.37	36.90	37.05	8157885
2011-05-23	36.69	37.00	36.53	36.82	9676393
2011-05-24	36.87	36.89	36.46	36.55	10580470
2011-05-25	36.55	36.71	36.32	36.63	12319899
2011-05-26	36.45	36.67	36.11	36.19	8097016
2011-05-27	36.36	36.42	35.91	36.00	9596411
2011-05-31	36.18	36.28	36.02	36.28	8637328
2011-06-01	36.12	36.26	35.40	35.40	10483335
2011-06-02	35.25	35.31	34.71	35.09	11346620
2011-06-03	34.62	34.86	34.43	34.63	8840230
2011-06-06	34.53	34.81	34.29	34.29	7485309
2011-06-07	34.46	35.02	34.31	34.33	9361910
2011-06-08	34.20	34.32	34.02	34.10	9432401
2011-06-09	34.13	34.56	34.11	34.33	6934082
2011-06-10	34.17	34.25	33.42	33.47	12392961
2011-06-13	33.46	33.88	33.41	33.51	11743281
2011-06-14	33.86	34.83	33.71	34.75	17534703
2011-06-15	34.35	34.47	33.82	33.88	14608938
2011-06-16	34.07	34.78	34.01	34.50	14084822
2011-06-17	34.71	34.93	34.31	34.53	18325380
2011-06-20	34.29	34.98	34.28	34.77	7866674
2011-06-21	34.89	35.46	34.60	35.43	14805179
2011-06-22	35.27	35.40	34.89	34.93	9907521
2011-06-23	34.57	35.67	34.54	35.65	17098952
2011-06-24	35.62	35.69	35.08	35.08	15738494
2011-06-27	35.03	35.39	34.68	35.20	8425621
2011-06-28	35.34	36.28	35.26	36.06	17004131
2011-06-29	36.15	36.31	35.79	35.98	12298277
2011-06-30	36.19	36.31	35.94	36.22	11945125
2011-07-01	36.29	36.96	36.26	36.73	9777851
2011-07-05	36.63	36.85	36.43	36.59	9938882
2011-07-06	36.45	36.74	36.32	36.57	7031691
2011-07-07	36.82	37.25	36.75	37.05	9850185
2011-07-08	36.61	36.69	36.31	36.62	9823384
2011-07-11	36.26	36.66	36.16	36.36	8283717
2011-07-12	36.40	36.75	36.10	36.11	8931467
2011-07-13	36.34	36.63	36.07	36.13	10563544
2011-07-14	36.20	36.54	35.82	35.96	10861091
2011-07-15	36.09	36.09	35.49	35.91	9923611
2011-07-18	35.82	35.95	35.34	35.69	6908269
2011-07-19	35.85	36.27	35.73	36.11	9689358
2011-07-20	36.23	36.58	35.92	36.41	11320698
2011-07-21	36.57	37.21	36.53	36.72	12429602
2011-07-22	36.70	36.82	36.37	36.52	8011606
2011-07-25	36.37	36.97	36.24	36.65	8622342
2011-07-26	36.59	36.96	36.37	36.39	9886655
2011-07-27	36.31	36.36	35.55	35.63	12291840
2011-07-28	35.63	36.11	35.06	35.15	13821567
2011-07-29	34.76	35.24	34.63	34.93	12101742
2011-08-01	35.07	35.07	33.88	34.25	14038720
2011-08-02	33.86	34.00	32.79	32.82	18396770
2011-08-03	32.86	32.98	32.35	32.95	14224669
2011-08-04	32.41	32.72	31.69	31.70	18946206
2011-08-05	32.07	32.15	30.62	30.74	36484629
2011-08-08	30.12	30.35	28.92	28.93	38048762
2011-08-09	29.28	30.26	28.13	30.15	26132875
2011-08-10	29.32	29.66	28.44	28.51	23458446
2011-08-11	28.33	30.40	28.32	30.05	20127890
2011-08-12	30.24	30.65	29.79	30.58	18737219
2011-08-15	30.66	31.47	30.47	31.46	15902764
2011-08-16	33.03	33.41	32.68	33.12	28972903
2011-08-17	33.55	33.99	32.92	33.41	16303045
2011-08-18	32.42	32.81	31.75	32.16	18499806
2011-08-19	31.85	32.86	31.79	31.88	15469076
2011-08-22	32.40	32.61	32.03	32.28	12727687
2011-08-23	32.46	33.15	32.25	33.11	12545367
2011-08-24	32.98	34.46	32.88	34.37	19889739
2011-08-25	34.46	34.76	33.62	33.84	15472061
2011-08-26	34.10	34.47	33.61	34.00	18414823
2011-08-29	34.48	34.48	33.80	33.99	14713870
2011-08-30	33.73	33.83	33.30	33.57	16123358
2011-08-31	33.84	33.91	33.18	33.38	17507620
2011-09-01	33.53	33.78	32.87	32.93	15358356
2011-09-02	32.27	32.58	31.92	32.18	12278395
2011-09-06	31.15	32.12	31.08	32.05	12043696
2011-09-07	32.59	32.87	32.35	32.87	13319562
2011-09-08	32.70	32.89	32.30	32.46	9915223
2011-09-09	32.06	32.35	31.48	31.87	11734530
2011-09-12	31.19	32.37	31.17	32.35	12102900
2011-09-13	32.37	32.84	32.14	32.66	12607643
2011-09-14	32.73	34.00	32.68	33.54	15407546
2011-09-15	33.89	34.30	33.69	34.28	12017879
2011-09-16	34.63	35.00	34.48	34.61	20791737
2011-09-19	34.06	34.49	33.83	34.35	8805360
2011-09-20	34.50	35.33	34.21	34.81	13980262
2011-09-21	34.88	35.03	33.79	33.84	11896535
2011-09-22	32.80	33.77	32.58	33.05	19984861
2011-09-23	32.98	33.86	32.91	33.72	12993749
2011-09-26	33.74	34.00	32.98	34.00	17334630
2011-09-27	34.58	34.66	33.69	33.88	13172942
2011-09-28	34.03	34.30	33.57	33.60	9723020
2011-09-29	34.04	34.48	33.05	33.79	14233008
2011-09-30	33.25	33.65	32.84	32.87	10917152
2011-10-03	32.80	33.00	31.58	31.59	17929635
2011-10-04	31.13	32.55	31.03	32.47	15065941
2011-10-05	31.84	33.04	31.75	32.83	16324644
2011-10-06	32.51	33.40	32.40	33.38	9052726
2011-10-07	33.64	34.34	33.48	33.92	12809456
2011-10-10	34.29	34.66	34.17	34.66	8757345
2011-10-11	34.60	34.82	34.23	34.71	8010234
2011-10-12	34.91	35.09	34.71	34.72	10671150
2011-10-13	34.52	34.71	34.05	34.41	8943611
2011-10-14	34.82	35.08	34.49	35.05	7651742
2011-10-17	34.85	35.48	34.59	34.65	8838174
2011-10-18	34.74	36.20	34.43	35.95	15042562
2011-10-19	35.79	36.02	35.29	35.40	9948757
2011-10-20	35.60	35.85	35.16	35.73	9481258
2011-10-21	36.15	36.86	35.99	36.86	14116875
2011-10-24	37.12	37.35	36.56	36.70	11163711
2011-10-25	36.52	36.75	35.97	36.04	10883993
2011-10-26	36.40	36.66	35.66	36.55	11159143
2011-10-27	37.54	37.65	36.79	37.37	11773729
2011-10-28	36.92	37.18	36.03	36.12	14076882
2011-10-31	35.84	36.02	35.68	35.80	10287927
2011-11-01	34.74	35.98	34.58	35.54	13088967
2011-11-02	36.11	36.20	35.76	35.99	9894821
2011-11-03	36.24	36.50	35.69	36.45	9028532
2011-11-04	36.13	36.42	35.85	36.39	6245195
2011-11-07	36.71	37.42	36.57	37.34	12575322
2011-11-08	37.56	38.00	37.28	37.94	9872608
2011-11-09	37.45	37.78	37.03	37.16	10918793
2011-11-10	37.47	37.54	37.05	37.20	7287667
2011-11-11	37.50	38.38	37.50	38.06	10188044
2011-11-14	38.15	38.54	37.95	38.25	13926552
2011-11-15	38.58	38.74	37.85	38.07	15283080
2011-11-16	37.65	38.75	37.58	37.84	11800147
2011-11-17	37.84	38.09	37.24	37.62	11376897
2011-11-18	37.83	37.95	37.30	37.88	11816701
2011-11-21	37.50	37.85	36.69	37.06	11604686
2011-11-22	37.01	37.47	36.78	37.10	8236298
2011-11-23	36.78	36.89	36.47	36.52	6710464
2011-11-25	36.49	36.95	36.41	36.47	3616760
2011-11-28	37.19	37.72	37.07	37.30	8060716
2011-11-29	37.40	39.10	37.26	38.96	20799278
2011-11-30	39.45	39.79	38.59	39.22	19654941
2011-12-01	38.86	39.57	38.79	39.34	9622578
2011-12-02	39.69	40.46	39.67	39.94	17910154
2011-12-05	40.13	40.59	39.79	40.23	13964389
2011-12-06	40.09	40.72	39.97	40.32	12502104
2011-12-07	40.08	40.93	40.04	40.73	12198643
2011-12-08	40.49	40.80	39.84	39.91	12008770
2011-12-09	40.12	40.41	39.99	40.23	10310979
2011-12-12	39.85	40.11	39.31	40.05	11089303
2011-12-13	40.22	40.25	39.36	39.51	11352114
2011-12-14	39.37	39.57	38.84	39.14	12084961
2011-12-15	39.62	39.96	39.38	39.42	10789277
2011-12-16	39.75	40.54	39.74	40.42	20214855
2011-12-19	40.31	40.81	40.11	40.20	8910440
2011-12-20	40.78	41.99	40.78	41.95	20396150
2011-12-21	41.92	42.05	41.56	42.00	12073881
2011-12-22	41.93	42.14	41.65	41.92	9879976
2011-12-23	41.98	42.13	41.69	42.09	4353611
2011-12-27	41.99	42.47	41.92	42.22	4763205
2011-12-28	42.23	42.39	41.52	41.53	5136580
2011-12-29	41.71	42.03	41.58	42.01	6297722
2011-12-30	42.15	42.32	42.01	42.04	4773843
2012-01-03	42.41	42.90	42.07	42.14	8453014
2012-01-04	42.06	42.92	41.92	42.74	11085735
2012-01-05	42.63	43.20	42.39	43.09	10245834
2012-01-06	43.00	43.30	42.80	43.20	7285914
2012-01-09	43.18	43.30	42.75	43.23	7347600
2012-01-10	43.53	43.60	43.12	43.53	7497678
2012-01-11	43.52	43.60	43.16	43.46	8229441
2012-01-12	43.59	43.66	43.13	43.39	8454766
2012-01-13	43.11	43.53	42.92	43.51	8076119
2012-01-17	43.61	43.96	43.52	43.74	7709077
2012-01-18	43.72	44.99	43.70	44.88	13147179
2012-01-19	44.87	45.42	44.45	45.41	15723172
2012-01-20	45.45	45.50	44.31	44.51	12589184
2012-01-23	44.32	44.99	43.98	44.88	13779174
2012-01-24	44.70	45.13	44.56	44.96	10952909
2012-01-25	44.83	45.41	44.60	45.26	9929999
2012-01-26	45.35	45.35	44.47	44.95	11174950
2012-01-27	44.73	45.00	44.41	44.87	7925389
2012-01-30	44.58	44.79	44.22	44.77	6725919
2012-01-31	44.87	45.25	44.26	44.39	10344216
2012-02-01	44.69	44.91	44.42	44.47	10906382
2012-02-02	44.55	44.62	44.30	44.46	8963446
2012-02-03	44.82	45.27	44.82	45.17	10422687
2012-02-06	45.05	45.28	44.99	45.20	8091397
2012-02-07	45.13	45.58	45.10	45.46	9725304
2012-02-08	45.46	45.47	44.85	45.17	7578746
2012-02-09	45.27	45.37	44.83	45.27	5356752
2012-02-10	44.97	45.33	44.93	45.33	5026171
2012-02-13	45.52	46.11	45.45	45.93	9184249
2012-02-14	45.86	46.21	45.68	46.06	7717099
2012-02-15	45.76	46.17	45.65	45.71	7486729
2012-02-16	45.89	46.23	45.72	45.93	7455054
2012-02-17	46.15	46.72	46.09	46.71	11557107
2012-02-21	48.06	48.07	46.64	46.92	20476587
2012-02-22	46.80	47.24	46.45	46.57	11642678
2012-02-23	46.54	47.20	46.52	46.95	9231961
2012-02-24	47.00	47.14	46.78	46.98	9730622
2012-02-27	46.70	47.37	46.59	46.93	9806439
2012-02-28	47.19	47.33	46.83	47.23	7947889
2012-02-29	47.21	47.80	47.20	47.57	11349400
2012-03-01	47.53	47.89	47.29	47.46	7942063
2012-03-02	47.44	47.63	47.27	47.41	5916603
2012-03-05	47.28	47.68	46.94	47.39	9050737
2012-03-06	46.64	46.73	46.12	46.39	9089149
2012-03-07	46.41	47.50	46.36	47.39	10648878
2012-03-08	47.53	47.99	47.46	47.82	10433079
2012-03-09	47.92	48.18	47.83	48.10	8799159
2012-03-12	48.07	48.66	48.00	48.59	9458705
2012-03-13	48.70	49.17	48.60	49.14	10853097
2012-03-14	49.42	49.71	49.23	49.47	10077139
2012-03-15	49.41	49.44	48.87	49.20	8869418
2012-03-16	49.45	49.52	48.85	49.05	13269133
2012-03-19	48.91	48.99	48.48	48.83	9028132
2012-03-20	48.56	49.50	48.56	49.38	7629218
2012-03-21	49.38	49.93	49.31	49.79	10347788
2012-03-22	49.47	49.88	49.34	49.68	7195639
2012-03-23	49.38	49.58	48.75	49.54	8655619
2012-03-26	49.71	50.15	49.70	50.13	11740317
2012-03-27	50.05	50.35	50.00	50.04	7786938
2012-03-28	49.89	50.25	49.60	49.91	7983705
2012-03-29	49.50	49.94	49.40	49.91	5491385
2012-03-30	50.00	50.42	50.00	50.31	7716738
2012-04-02	50.10	50.25	49.76	49.99	8435792
2012-04-03	49.83	50.25	49.71	50.00	8669729
2012-04-04	49.79	50.01	49.56	49.85	6279920
2012-04-05	49.69	50.67	49.56	50.62	9558676
2012-04-09	49.87	50.69	49.87	50.58	8302616
2012-04-10	50.32	50.86	49.36	49.36	13245353
2012-04-11	49.68	49.94	49.61	49.75	7634765
2012-04-12	49.85	50.68	49.66	50.63	10472329
2012-04-13	50.60	51.28	50.60	50.96	10430598
2012-04-16	51.44	51.85	50.94	51.69	10239098
2012-04-17	51.79	52.15	51.26	52.03	9054343
2012-04-18	51.86	51.96	51.50	51.81	7051929
2012-04-19	51.80	51.97	51.29	51.56	10895094
2012-04-20	51.80	51.93	51.26	51.46	11027511
2012-04-23	51.15	51.26	50.66	51.10	6801513
2012-04-24	51.24	51.67	50.86	51.23	6437884
2012-04-25	51.49	52.03	51.45	51.91	6529427
2012-04-26	51.80	52.05	51.40	51.87	7361697
2012-04-27	52.01	52.39	51.29	51.95	11022059
2012-04-30	51.90	51.96	51.58	51.79	6800651
2012-05-01	51.93	52.75	51.58	52.32	8474973
2012-05-02	52.19	52.85	52.14	52.71	10109062
2012-05-03	52.70	52.88	52.24	52.47	10470286
2012-05-04	52.29	52.36	51.70	51.96	8567900
2012-05-07	51.60	51.83	51.36	51.39	8541625
2012-05-08	51.22	51.28	49.81	50.62	15808002
2012-05-09	50.19	50.37	49.85	50.11	17578712
2012-05-10	50.52	50.75	50.37	50.62	16080400
2012-05-11	50.25	50.88	50.05	50.34	10489633
2012-05-14	50.14	50.59	49.72	49.88	12335867
2012-05-15	47.90	49.50	47.23	48.67	28828757
2012-05-16	48.90	49.32	48.75	48.77	14760448
2012-05-17	48.69	48.70	47.01	47.02	15702812
2012-05-18	47.00	47.54	46.72	47.05	12962263
2012-05-21	46.49	47.82	46.37	47.61	12712991
2012-05-22	47.99	48.58	47.68	48.26	15028315
2012-05-23	47.98	48.80	47.83	48.74	13489839
2012-05-24	48.83	49.72	48.67	49.71	9702890
2012-05-25	49.75	50.09	49.32	49.44	9819714
2012-05-29	49.62	49.92	49.27	49.78	8584312
2012-05-30	49.55	49.78	48.91	49.71	11996711
2012-05-31	49.62	49.77	49.16	49.34	14218478
2012-06-01	48.85	49.25	47.92	47.96	12642569
2012-06-04	47.91	48.88	47.75	48.76	15969792
2012-06-05	48.48	49.08	48.28	48.92	9458480
2012-06-06	49.50	50.60	49.34	50.60	19333540
2012-06-07	51.12	51.62	50.91	51.24	20693419
2012-06-08	51.21	52.36	51.05	52.35	13339184
2012-06-11	52.59	52.69	51.28	51.35	11729626
2012-06-12	51.54	52.30	51.40	52.24	9006635
2012-06-13	51.78	51.90	50.81	50.97	14524784
2012-06-14	51.45	52.57	51.27	52.16	16512878
2012-06-15	52.09	52.50	51.61	51.87	17481405
2012-06-18	51.93	52.63	51.65	52.32	11636067
2012-06-19	52.75	53.22	52.54	52.97	10420841
2012-06-20	53.10	53.28	52.34	52.83	9376568
2012-06-21	52.81	53.00	51.24	51.26	20046954
2012-06-22	51.70	52.02	51.40	52.02	22953173
2012-06-25	51.59	51.72	51.21	51.52	10104714
2012-06-26	51.63	52.22	51.31	51.88	9202887
2012-06-27	51.90	51.93	51.42	51.55	12223944
2012-06-28	51.38	51.86	50.89	51.69	11016938
2012-06-29	52.26	52.99	52.19	52.99	9699989
2012-07-02	52.96	53.24	52.51	53.01	9744969
2012-07-03	51.87	51.97	50.87	51.65	13270633
2012-07-05	51.36	52.29	51.31	52.11	9036099
2012-07-06	51.79	52.27	51.69	52.15	7134449
2012-07-09	52.20	52.30	51.73	52.12	6132575
2012-07-10	52.44	52.75	52.06	52.22	8370327
2012-07-11	52.21	52.61	51.38	51.67	10075482
2012-07-12	51.07	51.85	50.86	51.55	9541149
2012-07-13	51.86	52.20	51.70	52.09	7970271
2012-07-16	51.81	51.81	50.93	51.45	8483966
2012-07-17	50.92	51.09	50.28	50.72	16519843
2012-07-18	50.59	51.03	50.32	50.91	9222635
2012-07-19	51.01	51.38	50.50	50.96	10630809
2012-07-20	50.88	51.08	50.60	50.70	8929792
2012-07-23	50.11	51.24	49.77	50.96	10576224
2012-07-24	50.96	51.30	50.61	51.17	8847231
2012-07-25	51.49	51.85	51.00	51.07	8365675
2012-07-26	51.74	52.96	51.74	52.91	12550381
2012-07-27	52.99	54.28	52.91	53.71	9140448
2012-07-30	53.46	53.76	52.81	53.25	9024338
2012-07-31	52.98	53.00	52.12	52.18	11610336
2012-08-01	52.31	52.53	51.55	51.68	8327329
2012-08-02	51.54	52.08	51.21	51.39	9537129
2012-08-03	52.20	52.34	51.86	52.29	7484299
2012-08-06	52.41	52.74	51.94	52.00	7471590
2012-08-07	52.25	52.53	51.78	52.40	6519063
2012-08-08	52.13	52.85	51.95	52.79	5398104
2012-08-09	52.54	53.42	52.49	53.15	8325161
2012-08-10	52.95	53.09	52.58	53.06	9086635
2012-08-13	53.15	53.23	52.65	52.82	9986964
2012-08-14	54.15	54.98	53.72	54.71	19530206
2012-08-15	54.75	55.34	54.68	55.00	9632086
2012-08-16	55.00	56.47	54.97	56.31	10150905
2012-08-17	56.26	57.18	56.07	56.73	11265588
2012-08-20	56.57	56.67	55.98	56.57	8435208
2012-08-21	56.67	56.90	56.12	56.32	8382772
2012-08-22	56.30	56.92	56.22	56.64	6678393
2012-08-23	56.58	56.93	56.45	56.55	6614270
2012-08-24	56.39	57.00	56.39	56.96	5784047
2012-08-27	57.08	57.08	56.42	56.67	7164358
2012-08-28	56.24	56.85	56.20	56.53	4758391
2012-08-29	56.69	57.01	56.54	56.84	4593820
2012-08-30	56.71	56.80	56.47	56.62	5846103
2012-08-31	56.81	56.97	56.55	56.75	7447681
2012-09-04	56.79	57.00	56.47	56.79	5914403
2012-09-05	56.97	57.32	56.37	56.54	6068622
2012-09-06	56.50	57.67	56.50	57.65	7707277
2012-09-07	57.76	57.89	57.04	57.26	6808992
2012-09-10	57.48	57.88	57.22	57.30	6904328
2012-09-11	57.23	57.30	56.61	56.72	7491415
2012-09-12	56.85	57.10	56.43	57.05	7774851
2012-09-13	57.07	58.39	56.81	58.30	10772685
2012-09-14	58.72	59.71	58.66	59.46	12478196
2012-09-17	59.20	59.47	58.67	58.91	7986263
2012-09-18	58.97	59.05	58.51	58.86	5216653
2012-09-19	59.18	60.00	59.00	59.47	6648654
2012-09-20	59.19	59.30	58.76	59.28	6362086
2012-09-21	59.58	59.93	59.31	59.42	9019478
2012-09-24	59.35	59.52	58.88	59.39	5589118
2012-09-25	59.83	60.58	59.62	59.72	9723970
2012-09-26	59.58	59.95	59.13	59.17	8583907
2012-09-27	59.42	60.20	59.24	59.88	5824241
2012-09-28	59.68	60.42	59.41	60.37	7743022
2012-10-01	60.77	60.85	60.34	60.57	8537388
2012-10-02	60.87	60.89	60.15	60.33	6573003
2012-10-03	60.45	61.78	60.38	61.77	8468773
2012-10-04	61.84	62.42	61.52	61.74	8722300
2012-10-05	61.97	63.20	61.90	63.20	9673302
2012-10-08	62.98	63.10	61.74	61.88	9770584
2012-10-09	61.59	61.67	60.95	60.95	9709971
2012-10-10	60.51	61.06	59.61	59.74	15262937
2012-10-11	59.95	59.99	58.75	59.01	10431231
2012-10-12	59.25	59.82	59.16	59.56	6554521
2012-10-15	59.88	60.75	59.75	60.65	8072580
2012-10-16	60.86	61.00	60.43	60.86	7162833
2012-10-17	61.29	62.12	61.15	61.39	11372781
2012-10-18	61.39	61.90	61.35	61.80	9419953
2012-10-19	61.76	62.03	61.51	61.89	10799096
2012-10-22	61.75	62.05	61.43	62.04	7785715
2012-10-23	61.55	61.78	61.06	61.75	8273840
2012-10-24	61.95	62.23	61.23	61.28	7187149
2012-10-25	61.70	61.89	60.31	60.48	9605023
2012-10-26	60.38	60.46	59.44	60.04	10460643
2012-10-31	62.76	63.00	60.89	61.38	13822842
2012-11-01	61.95	62.39	61.72	62.26	6885020
2012-11-02	62.55	62.91	61.98	62.02	8906405
2012-11-05	62.02	62.53	61.93	62.38	4904159
2012-11-06	62.59	62.90	62.33	62.62	7017808
2012-11-07	62.34	62.37	61.43	61.99	8787934
2012-11-08	61.80	61.99	60.84	60.86	7251239
2012-11-09	60.66	61.35	60.31	60.96	6562846
2012-11-12	61.24	61.43	60.50	61.16	8353945
2012-11-13	62.35	64.44	62.15	63.38	21443447
2012-11-14	63.24	63.50	61.32	61.47	13381723
2012-11-15	61.27	61.88	61.04	61.25	8205651
2012-11-16	61.03	62.28	61.03	62.12	9061608
2012-11-19	62.49	63.34	62.30	63.33	10041223
2012-11-20	63.22	63.87	63.15	63.82	8560385
2012-11-21	63.66	64.18	63.50	64.09	5573938
2012-11-23	64.28	64.83	64.12	64.82	3721875
2012-11-26	64.60	64.89	64.16	64.67	6719870
2012-11-27	64.01	64.46	63.55	64.16	8234390
2012-11-28	63.87	64.85	63.37	64.83	7759548
2012-11-29	64.56	65.02	64.10	64.24	7629182
2012-11-30	64.40	65.23	64.04	65.07	9273186
2012-12-03	65.00	65.92	64.90	64.98	6697474
2012-12-04	64.93	64.99	64.23	64.24	7862587
2012-12-05	64.17	64.48	63.45	64.02	6050478
2012-12-06	64.06	64.45	63.64	64.34	5837583
2012-12-07	64.60	64.75	64.04	64.45	6092717
2012-12-10	64.34	64.34	63.03	63.04	8150505
2012-12-11	63.27	63.50	62.75	62.89	6880559
2012-12-12	63.19	63.24	62.65	62.93	7216478
2012-12-13	63.04	63.28	62.35	62.41	5875893
2012-12-14	62.33	62.42	61.79	62.06	5782412
2012-12-17	62.15	63.34	61.99	63.31	8188714
2012-12-18	63.39	63.39	62.70	63.00	7751302
2012-12-19	63.13	63.14	61.75	61.77	7598427
2012-12-20	61.45	61.98	61.23	61.97	8436727
2012-12-21	61.32	61.72	60.55	61.32	15935533
2012-12-24	61.01	61.97	61.00	61.57	3022528
2012-12-26	61.52	61.70	61.00	61.14	4453760
2012-12-27	61.03	61.42	60.21	61.07	7184517
2012-12-28	60.61	61.52	60.27	60.65	6509199
2012-12-31	60.41	61.87	60.33	61.85	7881040
2013-01-02	63.57	63.71	62.61	63.48	9072207
2013-01-03	63.78	63.93	63.08	63.30	6057180
2013-01-04	63.21	63.37	63.00	63.18	4780124
2013-01-07	62.60	63.00	62.38	62.84	5467113
2013-01-08	62.75	63.46	62.73	63.22	5433220
2013-01-09	63.51	63.63	63.01	63.17	4712397
2013-01-10	63.38	63.62	62.78	63.62	6714096
2013-01-11	63.47	63.76	63.34	63.70	4569202
2013-01-14	63.66	63.90	63.39	63.48	4532612
2013-01-15	63.50	64.01	63.45	63.95	5119318
2013-01-16	63.64	64.00	63.55	63.86	3915388
2013-01-17	64.19	65.29	64.04	65.05	7797153
2013-01-18	65.15	65.48	64.96	65.47	6543957
2013-01-22	65.39	65.99	65.22	65.75	6575349
2013-01-23	65.47	66.48	65.31	66.46	6795891
2013-01-24	66.56	67.69	66.56	67.35	8485401
2013-01-25	67.61	68.13	67.29	67.82	7496958
2013-01-28	68.15	68.15	67.26	67.58	6561406
2013-01-29	67.50	67.80	66.97	67.20	6505695
2013-01-30	67.22	67.58	67.01	67.24	5102578
2013-01-31	67.23	67.56	66.92	66.92	5615917
2013-02-01	67.62	67.74	67.21	67.30	4985562
2013-02-04	66.86	67.22	66.32	66.36	4741322
2013-02-05	66.63	66.93	66.31	66.39	7112041
2013-02-06	66.04	66.72	66.00	66.67	5187674
2013-02-07	66.65	66.70	65.83	66.31	5744286
2013-02-08	66.55	67.02	66.41	67.01	4459340
2013-02-11	66.87	66.98	66.23	66.38	3954037
2013-02-12	66.70	67.43	66.52	67.32	4933456
2013-02-13	67.52	67.67	67.18	67.45	3669187
2013-02-14	67.13	67.47	66.96	67.34	5439665
2013-02-15	67.52	67.99	66.80	67.52	8132842
2013-02-19	67.63	67.92	66.95	67.55	5456081
2013-02-20	67.44	67.60	66.37	66.44	5599582
2013-02-21	65.86	65.92	64.29	64.38	10622595
2013-02-22	64.80	65.74	64.50	65.58	7504437
2013-02-25	65.96	66.55	63.82	63.92	10274782
2013-02-26	65.56	68.00	65.49	67.56	22796668
2013-02-27	67.58	68.28	67.37	68.06	14181149
2013-02-28	67.91	69.19	67.86	68.50	8708733
2013-03-01	68.38	69.12	68.09	69.03	6243147
2013-03-04	68.95	70.30	68.93	70.29	8377924
2013-03-05	70.58	70.97	70.12	70.47	8327418
2013-03-06	70.47	70.96	70.28	70.48	5277526
2013-03-07	70.40	70.50	69.94	70.25	4998862
2013-03-08	70.59	71.45	70.39	71.37	6473326
2013-03-11	71.32	71.38	71.00	71.32	4902736
2013-03-12	70.90	71.14	70.46	70.75	4450525
2013-03-13	70.79	70.94	70.35	70.76	5827127
2013-03-14	70.87	70.96	70.18	70.24	6314880
2013-03-15	70.03	70.19	69.05	69.05	11277942
2013-03-18	68.45	69.91	68.45	69.35	6011229
2013-03-19	69.55	69.74	68.56	68.79	7657998
2013-03-20	69.39	69.55	68.84	68.88	6112207
2013-03-21	68.65	69.31	68.42	68.95	8046339
2013-03-22	69.23	69.57	68.80	69.56	5291731
2013-03-25	69.80	70.36	69.27	69.47	7027403
2013-03-26	69.66	70.40	69.55	70.05	4661146
2013-03-27	69.21	69.70	69.00	69.65	4156287
2013-03-28	69.44	69.96	69.33	69.78	6752513
2013-04-01	69.51	70.77	69.51	69.67	5359603
2013-04-02	69.90	71.05	69.83	71.02	7291540
2013-04-03	70.85	70.94	70.02	70.36	7798415
2013-04-04	70.36	70.80	70.08	70.69	6613666
2013-04-05	70.00	70.25	69.61	70.06	6987428
2013-04-08	69.78	71.25	69.78	71.22	6097280
2013-04-09	71.23	71.57	70.95	71.20	5996769
2013-04-10	71.40	71.79	70.97	71.69	5423690
2013-04-11	71.83	72.60	71.73	71.90	7627871
2013-04-12	72.41	73.66	72.15	73.62	10493907
2013-04-15	73.35	74.19	72.21	72.23	8369018
2013-04-16	72.55	72.80	72.03	72.46	8120552
2013-04-17	72.22	72.97	71.94	72.80	8838775
2013-04-18	72.67	72.90	72.29	72.48	7549114
2013-04-19	72.92	74.28	72.72	74.00	9580021
2013-04-22	73.92	74.22	73.24	73.86	7223488
2013-04-23	74.14	74.59	72.63	73.38	7899222
2013-04-24	73.55	73.85	73.26	73.28	6248756
2013-04-25	73.31	73.79	73.20	73.37	5645309
2013-04-26	73.24	73.69	73.13	73.35	4984231
2013-04-29	73.44	74.02	73.39	73.67	4519351
2013-04-30	73.50	74.01	73.22	73.35	6605378
2013-05-01	73.18	73.59	72.64	72.76	5554634
2013-05-02	72.77	73.48	72.53	73.33	3722956
2013-05-03	73.72	74.41	73.72	73.96	4953231
2013-05-06	73.88	75.37	73.88	75.26	5731178
2013-05-07	75.24	75.28	74.60	75.07	5583131
2013-05-08	75.19	75.50	74.92	75.42	6537629
2013-05-09	75.36	76.18	75.36	75.87	6339343
2013-05-10	76.14	76.20	75.41	76.01	5171739
2013-05-13	76.01	76.85	75.95	76.67	4466180
2013-05-14	76.78	77.42	76.75	77.32	6072814
2013-05-15	77.60	78.25	77.44	77.88	6706180
2013-05-16	77.50	78.54	76.69	76.75	8299349
2013-05-17	76.34	77.15	76.20	76.86	8740064
2013-05-20	76.77	77.00	76.50	76.76	8869822
2013-05-21	79.33	79.47	78.06	78.71	14113767
2013-05-22	79.26	81.56	79.18	79.69	14834854
2013-05-23	78.89	79.25	77.79	78.91	9634805
2013-05-24	78.50	79.39	78.31	78.99	6188427
2013-05-28	79.94	80.63	79.49	79.82	7716856
2013-05-29	79.38	79.87	79.09	79.49	7128711
2013-05-30	79.55	80.10	79.13	79.44	5450692
2013-05-31	79.54	80.38	78.66	78.66	6912472
2013-06-03	78.65	79.08	78.05	79.08	6192721
2013-06-04	78.50	78.82	76.08	76.63	8792314
2013-06-05	76.11	76.85	74.91	75.10	8763174
2013-06-06	75.02	77.37	75.01	77.26	11518566
2013-06-07	77.73	78.97	77.59	78.74	6556246
2013-06-10	78.94	79.68	77.53	77.73	7628017
2013-06-11	77.23	78.53	76.96	77.61	5980243
2013-06-12	78.04	78.30	76.36	76.40	7360381
2013-06-13	76.35	76.83	76.08	76.53	9197359
2013-06-14	76.22	76.95	76.07	76.59	8613097
2013-06-17	77.08	77.48	75.69	76.14	9315859
2013-06-18	76.12	77.37	76.12	77.19	6421678
2013-06-19	77.07	77.27	75.92	75.93	8027610
2013-06-20	75.43	75.43	73.80	73.87	12377300
2013-06-21	74.49	74.69	73.02	73.82	15552529
2013-06-24	72.90	74.02	72.41	73.51	10214746
2013-06-25	74.07	74.73	73.80	74.14	8525355
2013-06-26	74.79	75.87	74.58	75.67	7390329
2013-06-27	75.99	76.82	75.80	76.27	6682118
2013-06-28	76.16	77.79	75.92	77.47	12488979
2013-07-01	77.63	77.81	76.63	76.87	7470940
2013-07-02	77.29	78.12	76.96	77.31	6887888
2013-07-03	76.99	77.99	76.92	77.73	3034831
2013-07-05	77.91	78.56	77.40	78.29	4991875
2013-07-08	78.56	79.54	78.54	79.22	6051992
2013-07-09	79.54	80.15	79.33	79.70	4987962
2013-07-10	79.67	79.70	78.61	79.40	5459570
2013-07-11	80.27	80.68	79.58	79.86	6850059
2013-07-12	79.92	80.75	79.92	80.54	5178696
2013-07-15	80.63	81.15	80.17	80.40	5042514
2013-07-16	80.41	80.69	79.84	80.22	5033042
2013-07-17	80.76	81.23	80.39	80.44	5702336
2013-07-18	80.33	80.45	79.96	80.02	5297713
2013-07-19	79.95	80.12	79.42	79.89	5886295
2013-07-22	79.98	80.06	79.25	80.00	5957915
2013-07-23	80.14	80.47	79.86	80.19	4986081
2013-07-24	80.45	80.47	79.58	80.27	4814393
2013-07-25	80.09	80.10	77.89	78.99	9967754
2013-07-26	78.42	79.37	78.25	78.74	5577505
2013-07-29	78.64	78.98	78.37	78.67	5179157
2013-07-30	79.17	79.27	78.52	78.60	4813374
2013-07-31	78.69	79.73	78.69	79.03	5914986
2013-08-01	79.52	79.97	78.61	78.64	6728402
2013-08-02	78.64	80.50	78.50	80.23	5964909
2013-08-05	79.95	79.95	79.37	79.66	3578466
2013-08-06	79.62	80.33	78.74	80.05	6311102
2013-08-07	79.56	79.57	78.60	78.83	5324308
2013-08-08	79.43	80.22	79.09	80.04	4468287
2013-08-09	79.68	79.73	78.53	78.97	5299385
2013-08-12	78.62	79.54	78.58	79.20	3844497
2013-08-13	79.14	79.64	78.08	79.44	6956433
2013-08-14	79.15	79.23	77.18	77.44	8653443
2013-08-15	76.48	76.60	74.86	75.14	13705959
2013-08-16	75.19	76.35	74.93	75.38	9138717
2013-08-19	75.49	76.44	75.18	75.21	9184197
2013-08-20	77.04	77.50	73.65	74.29	17038035
2013-08-21	74.60	75.33	73.43	73.73	10790547
2013-08-22	73.91	74.20	73.35	74.00	6668848
2013-08-23	74.15	74.20	73.11	73.89	7743049
2013-08-26	73.83	76.15	73.82	75.43	10362823
2013-08-27	74.85	75.23	73.95	74.12	8264177
2013-08-28	74.11	75.32	74.01	75.03	7077295
2013-08-29	74.97	75.66	74.80	75.05	5705296
2013-08-30	75.12	75.13	74.18	74.49	6331430
2013-09-03	74.83	75.25	73.68	73.90	7802913
2013-09-04	73.98	74.51	73.74	74.14	8275148
2013-09-05	74.07	74.21	72.84	72.99	11040133
2013-09-06	73.55	73.56	72.21	72.70	9969271
2013-09-09	72.98	73.79	72.90	73.58	5782156
2013-09-10	73.96	74.65	73.74	74.60	6439058
2013-09-11	74.66	75.11	74.16	75.04	6445366
2013-09-12	75.18	75.74	74.97	75.40	6881791
2013-09-13	75.33	75.41	74.84	75.11	4888448
2013-09-16	76.05	76.29	75.20	75.54	8065339
2013-09-17	75.64	76.15	75.57	75.80	6833376
2013-09-18	75.77	77.98	75.35	77.37	10594652
2013-09-19	77.84	78.72	77.64	78.51	7694216
2013-09-20	78.81	78.81	77.00	77.00	14161996
2013-09-23	76.46	76.76	75.77	75.91	6249335
2013-09-24	75.80	76.79	75.58	76.04	5412659
2013-09-25	75.88	76.31	75.26	75.52	6787628
2013-09-26	75.62	76.42	75.62	76.07	3804309
2013-09-27	75.65	76.09	75.38	75.96	4060994
2013-09-30	75.18	76.08	74.96	75.85	6276193
2013-10-01	75.88	76.42	75.64	76.26	4411722
2013-10-02	75.86	76.38	75.44	76.32	5118372
2013-10-03	76.40	76.83	75.51	75.88	6979925
2013-10-04	75.80	76.25	75.48	75.78	4859597
2013-10-07	75.40	75.85	75.09	75.13	5088216
2013-10-08	75.02	75.27	74.17	74.27	8998124
2013-10-09	74.35	74.64	73.90	74.14	6817619
2013-10-10	75.04	75.51	74.74	75.51	6092849
2013-10-11	75.45	76.63	75.42	76.32	6936735
2013-10-14	75.74	76.52	75.59	76.35	4119042
2013-10-15	76.14	76.24	75.09	75.18	6651689
2013-10-16	75.44	75.59	74.57	74.94	12877873
2013-10-17	74.51	75.81	74.51	75.74	7183406
2013-10-18	75.26	75.50	73.74	74.69	14334799
2013-10-21	74.60	74.80	74.15	74.62	7578677
2013-10-22	75.04	75.13	74.59	74.86	6866992
2013-10-23	74.54	75.41	74.51	75.08	5526180
2013-10-24	75.42	76.84	75.41	76.78	7935166
2013-10-25	76.55	76.61	76.01	76.25	5944179
2013-10-28	76.15	76.40	75.80	76.06	7728082
2013-10-29	76.45	77.55	76.39	77.50	7248175
2013-10-30	77.68	78.60	77.52	77.88	7259931
2013-10-31	77.99	78.45	77.52	77.89	7577569
2013-11-01	77.98	78.03	76.84	76.99	7178344
2013-11-04	77.18	77.42	76.61	77.00	3906518
2013-11-05	76.78	76.80	76.07	76.65	6041745
2013-11-06	76.72	76.79	75.91	76.42	5065727
2013-11-07	76.82	77.19	75.67	75.69	5424573
2013-11-08	75.28	75.71	74.78	75.48	9229736
2013-11-11	75.27	75.67	74.93	75.37	5774105
2013-11-12	75.84	76.59	75.72	76.18	6631013
2013-11-13	75.69	77.69	75.69	77.60	7065617
2013-11-14	78.14	79.34	78.06	78.94	6843762
2013-11-15	78.84	80.09	78.56	80.03	10414767
2013-11-18	80.00	80.47	79.19	79.67	8617466
2013-11-19	82.22	82.27	80.26	80.38	12236679
2013-11-20	80.73	80.73	79.38	79.75	7238211
2013-11-21	80.06	80.06	79.36	79.83	5618839
2013-11-22	79.60	79.82	78.78	79.18	7786547
2013-11-25	79.30	80.04	79.30	79.75	5496160
2013-11-26	80.21	80.90	80.09	80.35	9360711
2013-11-27	80.34	80.75	80.12	80.66	5449999
2013-11-29	80.88	81.39	80.63	80.67	3372554
2013-12-02	80.45	80.75	79.52	79.77	5916491
2013-12-03	78.96	79.48	78.31	78.71	7277094
2013-12-04	78.15	78.75	77.70	78.40	7148759
2013-12-05	78.32	79.54	78.27	78.54	6265409
2013-12-06	79.08	80.05	78.81	79.84	5095151
2013-12-09	79.91	80.60	79.53	79.60	5800771
2013-12-10	79.32	79.93	78.40	78.61	7448417
2013-12-11	78.38	79.81	78.38	79.00	7834531
2013-12-12	78.99	79.20	78.28	78.53	8535216
2013-12-13	79.09	79.57	78.52	79.01	6027082
2013-12-16	79.21	79.76	78.93	79.10	7099660
2013-12-17	79.31	79.37	78.61	78.62	6226265
2013-12-18	78.80	80.06	78.31	80.05	8172322
2013-12-19	80.08	80.47	79.64	79.95	6620775
2013-12-20	80.18	80.83	80.04	80.04	11233205
2013-12-23	80.07	80.92	80.04	80.56	3944669
2013-12-24	80.56	80.96	80.56	80.64	1819821
2013-12-26	80.84	81.74	80.81	81.55	3848944
2013-12-27	81.65	82.24	81.22	81.64	3962046
2013-12-30	81.67	81.98	81.46	81.94	3526486
2013-12-31	81.99	82.47	81.72	82.34	4493865
2014-01-02	82.11	82.57	81.80	82.02	4255086
2014-01-03	81.91	82.48	81.83	81.89	3897962
2014-01-06	81.65	81.98	81.10	81.10	11190715
2014-01-07	81.31	81.92	81.08	81.50	4631656
2014-01-08	81.54	81.94	81.03	81.93	4662392
2014-01-09	81.90	81.94	80.98	81.57	4966067
2014-01-10	81.72	82.04	81.42	82.01	4981041
2014-01-13	81.61	82.13	80.96	80.97	6953443
2014-01-14	81.28	81.49	80.61	81.01	5218305
2014-01-15	80.85	81.43	80.74	81.07	5197081
2014-01-16	80.90	81.38	80.78	81.26	4871229
2014-01-17	81.32	81.35	80.65	81.00	6178264
2014-01-21	81.30	81.50	79.81	80.46	6933022
2014-01-22	80.66	80.81	79.92	80.20	5821639
2014-01-23	79.62	80.30	79.19	80.24	6386966
2014-01-24	79.61	80.00	79.16	79.16	7120767
2014-01-27	78.86	79.17	78.52	78.94	6591287
2014-01-28	78.42	78.93	77.82	78.54	10586815
2014-01-29	78.28	78.75	76.63	76.68	9195417
2014-01-30	77.23	77.76	76.65	76.93	6821172
2014-01-31	76.20	77.47	75.85	76.85	10598937
2014-02-03	76.64	76.73	74.93	75.09	9527573
2014-02-04	75.51	75.85	74.17	74.97	9573497
2014-02-05	74.73	75.55	73.96	75.26	10093459
2014-02-06	75.19	76.20	75.17	76.16	6107248
2014-02-07	76.17	76.60	75.85	76.45	6223667
2014-02-10	76.56	76.59	75.88	76.41	6343591
2014-02-11	76.44	76.99	76.17	76.70	6293074
2014-02-12	76.91	77.33	76.67	77.28	7346941
2014-02-13	77.34	77.87	76.94	77.59	6587379
2014-02-14	77.75	78.13	77.32	77.93	4754671
2014-02-18	77.92	78.08	77.07	77.57	4954868
2014-02-19	77.25	77.52	76.40	76.45	7768088
2014-02-20	76.59	77.56	76.54	77.48	5852270
2014-02-21	77.36	78.04	77.36	77.74	7765502
2014-02-24	77.84	78.25	77.46	77.87	11743785
2014-02-25	79.68	81.00	79.33	80.98	13425902
2014-02-26	80.99	82.71	80.79	81.70	9737916
2014-02-27	81.66	82.20	80.61	81.97	6041528
2014-02-28	81.89	83.10	81.39	82.03	7239956
2014-03-03	80.73	82.03	80.62	82.00	8360932
2014-03-04	82.89	83.20	82.71	82.87	6368258
2014-03-05	82.91	83.20	82.58	82.91	5071030
2014-03-06	82.78	82.89	82.23	82.41	6174796
2014-03-07	82.61	82.67	82.04	82.55	5288531
2014-03-10	82.44	82.54	81.73	82.18	4139181
2014-03-11	81.69	81.85	81.05	81.29	4667987
2014-03-12	80.73	80.85	80.24	80.56	7048929
2014-03-13	81.06	81.06	78.72	78.80	7665899
2014-03-14	78.82	79.88	78.79	79.38	6739016
2014-03-17	79.57	80.19	79.25	79.58	5547699
2014-03-18	79.65	80.56	79.62	79.82	5032641
2014-03-19	79.97	80.49	79.40	79.75	6568371
2014-03-20	79.71	80.24	79.47	80.09	5097855
2014-03-21	80.78	81.90	80.25	80.42	10086173
2014-03-24	80.41	80.46	79.20	79.66	7574336
2014-03-25	80.05	80.09	79.16	79.47	5375497
2014-03-26	79.49	79.78	78.70	78.87	6365519
2014-03-27	78.63	79.02	78.37	78.68	5803263
2014-03-28	78.92	79.50	78.49	78.72	5132693
2014-03-31	79.21	79.33	78.84	79.13	5736200
2014-04-01	79.24	80.29	79.24	79.38	6697949
2014-04-02	79.54	80.76	79.49	79.95	6611763
2014-04-03	79.95	80.02	78.98	79.40	5505760
2014-04-04	79.64	79.70	78.49	78.72	6422052
2014-04-07	78.69	78.69	77.03	77.13	11121603
2014-04-08	76.91	77.44	76.42	77.11	7372045
2014-04-09	77.24	77.93	77.14	77.76	8028618
2014-04-10	77.62	78.22	76.70	76.78	6208182
2014-04-11	76.62	77.06	75.65	75.70	8399700
2014-04-14	76.30	76.86	75.51	75.97	8677247
2014-04-15	76.29	76.40	74.61	75.89	7022954
2014-04-16	76.42	76.58	75.80	76.58	6104717
2014-04-17	76.26	77.68	75.91	77.09	6875585
2014-04-21	78.35	78.35	77.67	77.96	6254150
2014-04-22	78.74	80.23	78.63	79.67	11189099
2014-04-23	79.87	80.05	78.44	78.52	7497133
2014-04-24	78.97	79.81	78.72	79.77	7275948
2014-04-25	79.41	79.70	79.03	79.38	6381366
2014-04-28	79.53	81.15	79.33	80.17	14562447
2014-04-29	80.32	80.32	79.52	79.52	5147142
2014-04-30	79.74	79.74	78.73	79.51	8529063
2014-05-01	79.51	79.65	78.95	79.33	3936731
2014-05-02	79.32	80.16	79.16	79.40	3738436
2014-05-05	79.04	79.18	78.56	78.69	3521058
2014-05-06	78.64	78.76	77.35	77.42	6475767
2014-05-07	77.85	77.96	76.52	77.08	5378709
2014-05-08	76.94	77.73	76.66	77.05	5485251
2014-05-09	77.06	77.75	76.81	77.71	4345789
2014-05-12	77.82	78.44	77.75	78.27	4324568
2014-05-13	78.36	78.68	77.04	77.27	5455496
2014-05-14	77.33	77.37	76.17	76.31	6870062
2014-05-15	76.05	76.29	75.32	76.24	6304743
2014-05-16	76.79	77.37	76.66	77.36	7039965
2014-05-19	76.58	77.07	76.37	76.50	7742147
2014-05-20	77.92	78.82	77.40	77.96	15432815
2014-05-21	78.25	78.51	77.75	78.08	6693930
2014-05-22	77.76	79.05	77.76	78.78	5266571
2014-05-23	78.77	79.40	78.51	79.18	5004516
2014-05-27	79.38	80.00	79.30	79.69	4765351
2014-05-28	79.75	80.00	79.27	79.68	4002211
2014-05-29	79.88	79.99	79.44	79.90	4408854
2014-05-30	79.77	80.27	79.58	80.23	4527602
2014-06-02	80.25	81.06	80.17	80.84	6817733
2014-06-03	80.19	80.88	80.15	80.67	5477706
2014-06-04	80.32	80.89	80.06	80.54	4961627
2014-06-05	80.67	80.86	80.28	80.38	5666434
2014-06-06	80.58	81.27	80.51	80.64	4460494
2014-06-09	80.63	81.32	80.42	80.61	3718643
2014-06-10	80.26	80.85	80.22	80.74	4249496
2014-06-11	80.46	80.73	79.76	79.81	4918112
2014-06-12	79.73	79.78	78.20	78.43	7644311
2014-06-13	78.49	78.59	77.75	78.07	7971901
2014-06-16	77.96	79.09	77.96	78.90	7171923
2014-06-17	78.84	80.46	78.73	80.02	9587295
2014-06-18	80.03	80.76	79.79	80.71	8071483
2014-06-19	80.71	80.85	79.95	80.44	5095449
2014-06-20	80.69	80.80	79.86	80.17	13661014
2014-06-23	80.16	80.80	79.97	80.64	4920429
2014-06-24	80.38	80.83	79.83	80.43	5579388
2014-06-25	80.36	80.61	80.12	80.53	4486434
2014-06-26	80.45	80.97	80.12	80.75	5165279
2014-06-27	80.65	81.47	80.63	81.13	5011045
2014-06-30	81.02	81.23	80.48	80.96	5046410
2014-07-01	81.32	81.97	81.22	81.82	5234564
2014-07-02	81.84	82.18	81.62	81.98	4185721
2014-07-03	82.07	82.35	81.80	82.05	2764040
2014-07-07	81.73	82.09	81.14	81.42	6071028
2014-07-08	81.42	81.53	80.55	80.76	7322936
2014-07-09	81.11	81.23	80.18	80.73	6981406
2014-07-10	79.05	79.58	77.95	79.40	11532172
2014-07-11	79.59	79.90	79.21	79.61	4746427
2014-07-14	79.92	80.06	79.19	79.46	7657313
2014-07-15	79.50	80.06	79.42	79.86	6052321
2014-07-16	80.04	80.24	79.38	79.66	9033661
2014-07-17	79.45	79.88	79.23	79.55	7697647
2014-07-18	79.80	80.28	79.45	80.08	5323239
2014-07-21	80.01	80.03	79.53	79.71	4112787
2014-07-22	80.36	80.75	80.20	80.54	6336102
2014-07-23	80.46	81.09	80.21	81.02	3676298
2014-07-24	81.19	81.54	80.89	81.20	4359832
2014-07-25	81.10	81.30	80.89	81.03	4680707
2014-07-28	81.20	81.34	80.66	81.07	3441590
2014-07-29	81.21	81.81	80.89	80.98	4537437
2014-07-30	81.50	81.85	81.07	81.76	5808459
2014-07-31	81.09	81.58	80.85	80.85	5749154
2014-08-01	80.56	81.08	79.74	79.75	8708569
2014-08-04	79.70	80.25	79.66	80.03	7025005
2014-08-05	79.78	80.86	79.78	80.03	5895525
2014-08-06	79.94	81.02	79.85	80.52	4228246
2014-08-07	80.75	81.07	80.29	80.47	4045922
2014-08-08	81.07	82.46	80.88	82.43	7226693
2014-08-11	82.61	83.07	82.50	82.88	3952040
2014-08-12	82.75	83.09	82.68	82.92	3657210
2014-08-13	82.98	83.39	82.74	83.12	4498701
2014-08-14	83.09	83.97	82.74	83.86	4922998
2014-08-15	84.04	84.09	82.85	83.69	5383543
2014-08-18	84.21	84.62	83.29	83.59	9481596
2014-08-19	86.90	88.99	86.57	88.23	18244640
2014-08-20	88.17	91.07	88.08	90.75	13399352
2014-08-21	90.68	91.81	90.67	91.15	8316018
2014-08-22	90.74	91.33	90.65	91.03	6940088
2014-08-25	91.25	91.82	90.95	91.20	7328730
2014-08-26	90.98	91.83	90.90	91.63	5397060
2014-08-27	91.68	91.96	91.31	91.87	4321230
2014-08-28	91.40	92.73	91.27	92.51	7575902
2014-08-29	92.74	93.52	92.61	93.50	7673516
2014-09-02	93.04	93.31	89.85	91.15	20753212
2014-09-03	91.11	91.31	88.98	89.00	15413898
2014-09-04	89.00	90.75	89.00	89.93	8453181
2014-09-05	89.66	91.64	89.28	91.61	7748251
2014-09-08	91.38	91.78	90.57	90.82	4888298
2014-09-09	90.21	90.33	88.78	88.93	8105284
2014-09-10	88.66	89.40	88.33	89.25	6245512
2014-09-11	89.07	89.42	88.62	89.22	4538983
2014-09-12	89.38	89.50	88.46	88.84	4593705
2014-09-15	89.18	89.54	88.60	89.38	3935032
2014-09-16	89.27	90.74	88.53	90.27	5045237
2014-09-17	90.63	91.54	89.94	91.22	7068839
2014-09-18	91.83	92.44	91.20	92.09	6027690
2014-09-19	92.85	93.75	92.20	92.34	12498834
2014-09-22	91.98	92.42	91.68	91.89	5209196
2014-09-23	91.79	92.22	91.45	91.49	6330068
2014-09-24	91.68	93.11	91.35	93.02	6382807
2014-09-25	92.80	93.00	91.55	91.90	4972116
2014-09-26	92.29	93.00	91.80	92.84	4572090
2014-09-29	92.37	93.17	91.95	92.88	3894623
2014-09-30	93.03	93.21	91.40	91.74	6775101
2014-10-01	92.14	92.34	90.92	91.02	5970715
2014-10-02	91.31	92.46	91.07	92.24	5991202
2014-10-03	92.52	93.68	92.34	93.54	6210091
2014-10-06	93.72	94.25	93.06	93.26	4952151
2014-10-07	93.04	93.56	92.44	92.47	5030738
2014-10-08	92.57	94.16	92.24	94.09	6619986
2014-10-09	93.91	94.79	93.02	93.07	6674894
2014-10-10	93.23	93.86	92.54	92.55	6350141
2014-10-13	92.88	92.94	90.43	90.60	7378868
2014-10-14	90.37	90.53	88.52	90.10	9711348
2014-10-15	88.09	89.17	86.62	87.85	12993637
2014-10-16	86.35	89.72	86.35	88.88	7147819
2014-10-17	89.30	91.12	89.05	90.24	7013765
2014-10-20	89.87	92.07	89.77	91.85	5614727
2014-10-21	92.53	94.37	92.12	94.20	6611310
2014-10-22	94.30	94.99	93.24	93.34	5912513
2014-10-23	94.50	95.52	94.44	94.80	5926297
2014-10-24	94.60	95.19	94.13	94.99	4825237
2014-10-27	94.96	95.68	94.71	95.47	4465121
2014-10-28	95.91	96.60	95.50	96.59	5261206
2014-10-29	96.62	97.25	95.80	96.42	4275440
2014-10-30	96.12	97.80	96.03	97.52	4115778
2014-10-31	98.78	99.26	97.33	97.52	6336392
2014-11-03	96.81	96.83	95.98	96.09	7615378
2014-11-04	96.06	96.18	95.19	95.96	5349563
2014-11-05	96.59	96.85	95.15	95.78	5002664
2014-11-06	96.35	97.51	96.01	97.29	4016928
2014-11-07	97.17	97.75	96.69	97.65	3429560
2014-11-10	97.64	98.17	97.00	98.16	3662260
2014-11-11	98.46	98.75	97.88	98.14	3819301
2014-11-12	98.30	98.70	97.61	98.49	4629393
2014-11-13	98.90	99.36	98.55	99.29	790777
2014-11-14	98.90	99.00	98.02	98.24	4085461
2014-11-17	98.17	98.95	97.80	98.03	8581591
2014-11-18	97.15	97.71	86.78	95.98	10387062
2014-11-19	96.55	97.31	96.00	96.70	6831110
2014-11-20	96.08	97.97	96.02	97.57	4958779
2014-11-21	98.98	99.10	97.82	98.28	6806841
2014-11-24	98.68	98.90	98.22	98.40	5043636
2014-11-25	98.64	98.87	96.41	97.01	7991953
2014-11-26	97.06	97.71	97.01	97.70	4338093
2014-11-28	98.06	99.80	98.00	99.40	3305799
2014-12-01	99.49	99.61	98.31	98.88	4393689
2014-12-02	98.62	99.00	97.99	98.16	4677714
2014-12-03	98.10	98.74	98.04	98.59	4358974
2014-12-04	98.15	99.11	97.78	98.95	5227444
2014-12-05	98.77	99.68	98.66	99.64	4649088
2014-12-08	99.71	100.95	99.66	100.43	6624334
2014-12-09	99.69	99.98	98.59	99.64	5285388
2014-12-10	99.36	100.23	98.82	98.94	5357039
2014-12-11	99.28	101.40	99.15	100.27	6863972
2014-12-12	99.69	101.25	99.39	99.78	5985138
2014-12-15	100.01	101.24	99.29	100.05	5488342
2014-12-16	99.38	100.23	96.99	97.06	7831584
2014-12-17	97.59	99.14	97.09	98.94	6096377
2014-12-18	100.34	100.69	99.30	100.67	6593962
2014-12-19	100.92	102.00	100.81	101.93	12500604
2014-12-22	102.25	103.57	102.23	103.50	5418865
2014-12-23	103.66	104.20	103.32	103.76	4067739
2014-12-24	104.05	104.38	103.56	103.56	1819047
2014-12-26	103.98	104.32	103.48	103.75	2594855
2014-12-29	103.58	104.80	103.26	104.53	3492708
2014-12-30	104.44	104.74	103.85	104.27	2927755
2014-12-31	104.75	106.02	104.56	104.97	5821631
2015-01-02	105.16	105.65	102.67	103.43	4324850
2015-01-05	102.78	102.78	100.79	101.26	5881379
2015-01-06	102.07	102.07	100.34	100.95	4913547
2015-01-07	102.29	104.47	102.00	104.41	5090980
2015-01-08	105.37	106.99	105.02	106.72	6468184
2015-01-09	106.88	106.88	104.82	104.89	5717610
2015-01-12	105.17	105.29	104.06	104.42	4992945
2015-01-13	105.41	106.04	103.15	103.73	5395151
2015-01-14	102.42	103.41	101.88	102.64	5384438
2015-01-15	103.32	103.65	100.82	101.01	6894979
2015-01-16	100.86	104.31	100.24	104.12	6403841
2015-01-20	104.84	104.95	102.35	103.25	5335526
2015-01-21	103.05	104.06	102.50	103.53	5899195
2015-01-22	104.38	106.31	103.54	106.07	5804132
2015-01-23	106.21	106.48	105.31	105.37	4075976
2015-01-26	105.36	106.50	105.06	106.36	4192274
2015-01-27	104.78	105.81	104.40	105.16	4606480
2015-01-28	105.31	107.43	104.60	104.74	4917323
2015-01-29	105.14	107.74	104.51	107.62	6529339
2015-01-30	106.36	106.86	104.38	104.42	6999952
2015-02-02	104.78	105.00	101.57	104.43	5012800
2015-02-03	104.89	107.32	104.81	107.24	5969829
2015-02-04	107.09	109.00	106.75	108.41	6766242
2015-02-05	108.98	109.34	108.15	108.99	4471808
2015-02-06	109.28	109.74	108.46	109.04	4223662
2015-02-09	108.88	109.46	108.04	108.34	4243767
2015-02-10	108.79	110.85	108.66	110.67	5414382
2015-02-11	110.60	110.80	109.81	110.31	4553751
2015-02-12	110.81	112.20	110.21	112.16	4592234
2015-02-13	112.01	112.39	111.30	111.89	5099683
2015-02-17	111.69	112.23	110.62	112.00	6029630
2015-02-18	111.60	112.17	111.00	111.99	3731576
2015-02-19	112.01	112.45	110.64	110.94	5910566
2015-02-20	110.81	112.25	110.05	112.24	7276070
2015-02-23	112.99	113.16	111.80	112.28	5637972
2015-02-24	117.50	117.92	115.13	116.75	12775465
2015-02-25	117.35	117.35	115.85	116.31	7328170
2015-02-26	116.00	116.42	115.20	115.38	5649886
2015-02-27	115.19	115.67	114.56	114.75	5732581
2015-03-02	114.86	117.06	114.86	116.12	5971908
2015-03-03	116.11	116.12	114.80	116.07	3784761
2015-03-04	115.39	115.47	114.25	114.76	3799034
2015-03-05	115.23	116.10	115.06	115.91	4089528
2015-03-06	115.96	115.96	114.00	114.45	5169186
2015-03-09	114.38	115.48	114.37	114.66	5351215
2015-03-10	113.85	114.34	112.56	112.56	5685032
2015-03-11	112.68	113.80	112.41	113.07	4356487
2015-03-12	113.85	116.46	113.77	116.10	5741991
2015-03-13	115.99	116.31	114.00	114.82	4626909
2015-03-16	115.33	116.61	115.32	116.50	4820315
2015-03-17	115.45	116.08	115.14	115.58	3715940
2015-03-18	115.41	116.42	113.31	116.08	4773550
2015-03-19	116.21	116.43	115.07	115.16	3545575
2015-03-20	115.55	117.99	115.33	117.49	8445980
2015-03-23	117.04	117.75	116.07	116.07	4095198
2015-03-24	116.20	117.83	116.04	116.15	4026866
2015-03-25	115.96	116.61	113.64	113.68	4725790
2015-03-26	113.36	113.43	111.58	112.37	5409611
2015-03-27	112.08	114.23	112.00	113.86	3879323
2015-03-30	114.96	116.05	114.53	114.63	3968431
2015-03-31	113.70	115.37	113.55	113.61	4128769
2015-04-01	113.88	114.00	112.43	113.13	4737737
2015-04-02	112.61	114.92	112.52	114.54	4065097
2015-04-06	113.45	115.55	113.41	114.95	3250043
2015-04-07	114.83	115.79	114.23	114.30	3189404
2015-04-08	113.97	115.81	113.83	115.59	3753476
2015-04-09	115.46	116.24	114.14	114.57	4674020
2015-04-10	114.47	115.65	114.42	115.24	3658058
2015-04-13	114.96	115.43	114.35	114.44	2981956
2015-04-14	114.20	114.98	113.11	114.05	4072474
2015-04-15	114.58	115.21	113.38	113.45	4210990
2015-04-16	113.34	113.99	113.02	113.37	4013015
2015-04-17	112.91	113.11	111.77	112.10	6245213
2015-04-20	113.00	113.69	112.68	112.86	4397308
2015-04-21	113.50	113.98	112.50	113.17	3899843
2015-04-22	113.20	113.31	112.19	112.99	4065535
2015-04-23	112.74	114.51	112.56	113.96	3945310
2015-04-24	113.88	114.04	112.90	113.70	2879124
2015-04-27	114.05	114.11	111.28	111.39	5618018
2015-04-28	110.90	111.77	110.05	110.58	5743300
2015-04-29	110.17	110.31	108.07	108.71	7238947
2015-04-30	108.56	109.21	106.62	106.98	9041570
2015-05-01	106.98	109.79	106.85	109.55	6696926
2015-05-04	109.94	110.45	109.32	110.06	3366760
2015-05-05	109.20	109.88	107.98	108.06	4164751
2015-05-06	108.20	108.91	107.24	108.31	3996648
2015-05-07	108.40	110.72	108.25	110.04	5400160
2015-05-08	112.40	113.48	112.11	112.47	6435306
2015-05-11	112.24	112.91	111.81	111.90	3725195
2015-05-12	111.12	112.82	110.83	112.52	4053840
2015-05-13	112.92	112.95	111.10	111.19	4340651
2015-05-14	112.05	112.22	110.83	111.94	3815733
2015-05-15	111.92	113.40	111.82	113.35	4575811
2015-05-18	113.87	114.60	113.16	114.33	6878237
2015-05-19	116.12	116.48	112.34	112.34	11133206
2015-05-20	112.19	112.89	111.22	112.10	7004521
2015-05-21	111.98	112.33	111.62	112.01	4238635
2015-05-22	111.87	112.53	111.46	112.16	3693959
2015-05-26	112.00	112.18	110.69	110.93	4612599
2015-05-27	111.04	112.53	110.81	112.16	4147790
2015-05-28	111.91	112.70	111.86	112.19	2806141
2015-05-29	111.84	112.59	111.37	111.42	5310612
2015-06-01	111.97	112.34	111.25	111.67	5114842
2015-06-02	110.75	112.18	110.64	111.59	6088225
2015-06-03	111.72	113.48	111.45	113.16	6337980
2015-06-04	112.52	113.16	111.17	111.46	4328576
2015-06-05	111.34	111.36	110.27	110.37	4505390
2015-06-08	110.14	110.81	109.83	109.93	3449728
2015-06-09	109.79	110.25	109.03	109.53	3658994
2015-06-10	109.90	111.19	109.39	110.98	3967931
2015-06-11	111.00	112.33	111.00	111.29	3642764
2015-06-12	110.89	111.59	110.42	110.60	4301864
2015-06-15	110.23	110.46	109.55	110.01	3965178
2015-06-16	109.90	110.45	109.75	110.23	3466563
2015-06-17	110.73	111.29	109.96	110.47	5722179
2015-06-18	111.06	112.30	110.76	111.85	7222590
2015-06-19	111.64	113.30	111.44	112.43	9255075
2015-06-22	112.93	113.62	112.78	113.07	3190171
2015-06-23	113.24	113.59	112.93	113.18	3075864
2015-06-24	112.94	113.68	112.35	112.35	3716056
2015-06-25	113.24	113.71	112.24	112.24	4467082
2015-06-26	112.77	113.34	112.23	112.60	4208527
2015-06-29	111.56	112.32	110.46	110.54	5187380
2015-06-30	111.15	111.76	110.59	111.13	5938810
2015-07-01	112.45	112.81	111.47	112.07	4216233
2015-07-02	112.58	112.75	111.10	111.49	3845043
2015-07-06	110.27	111.93	110.17	111.32	3864664
2015-07-07	111.72	112.64	110.70	112.40	5515857
2015-07-08	111.72	112.46	110.80	111.00	3794058
2015-07-09	112.32	112.59	111.20	111.38	3643735
2015-07-10	112.67	113.48	112.09	113.10	4631403
2015-07-13	114.21	115.02	114.07	114.90	4171921
2015-07-14	114.50	115.53	114.39	115.36	3688931
2015-07-15	115.42	116.15	115.07	115.58	3365201
2015-07-16	115.87	115.91	113.83	114.73	5234834
2015-07-17	114.49	115.00	114.00	114.47	5497580
2015-07-20	112.25	114.11	112.17	113.41	6107521
2015-07-21	113.41	113.97	112.68	113.86	4660582
2015-07-22	113.96	115.08	113.80	114.90	5485245
2015-07-23	115.21	116.11	114.43	114.59	4308872
2015-07-24	114.74	115.23	113.43	113.59	4427770
2015-07-27	113.37	113.89	112.71	113.07	4468238
2015-07-28	113.76	115.03	113.18	114.84	4176783
2015-07-29	115.16	116.76	115.11	116.37	5104040
2015-07-30	115.94	116.74	115.35	116.46	3291136
2015-07-31	116.98	118.13	116.37	117.03	4301198
2015-08-03	117.62	117.70	116.16	116.89	3645105
2015-08-04	116.63	117.82	116.25	117.53	3008159
2015-08-05	118.38	118.53	117.10	118.00	4299076
2015-08-06	118.39	118.50	116.07	116.56	4768869
2015-08-07	116.70	117.16	115.78	116.93	3986101
2015-08-10	117.53	118.34	117.36	117.60	3408880
2015-08-11	117.02	118.14	116.76	117.69	4080013
2015-08-12	117.13	117.88	115.70	117.69	4620961
2015-08-13	118.00	120.14	117.79	119.02	6255459
2015-08-14	119.30	119.89	118.46	119.75	5135524
2015-08-17	119.10	120.75	118.73	119.70	7255634
2015-08-18	121.83	123.80	121.15	122.80	11021859
2015-08-19	122.67	123.79	122.13	122.76	6490297
2015-08-20	121.98	122.53	120.54	120.54	5555537
2015-08-21	119.54	120.36	116.15	116.16	10190666
2015-08-24	110.05	115.88	92.17	112.54	13983094
2015-08-25	117.00	117.00	110.89	110.97	10221090
2015-08-26	114.06	116.03	112.08	115.93	9313225
2015-08-27	117.50	118.09	115.33	117.66	7579059
2015-08-28	117.43	118.46	116.92	117.52	5015991
2015-08-31	117.01	117.49	115.93	116.46	5444482
2015-09-01	113.99	114.75	112.56	113.07	7392882
2015-09-02	114.83	116.48	114.32	116.48	6487436
2015-09-03	117.03	118.08	116.18	116.60	5302908
2015-09-04	114.68	115.69	113.49	114.42	5752377
2015-09-08	115.69	116.64	114.73	116.43	5775792
2015-09-09	117.11	117.47	113.70	113.97	5316362
2015-09-10	114.00	115.41	113.69	114.49	5259120
2015-09-11	113.97	115.46	113.70	115.44	4472836
2015-09-14	115.50	115.68	114.42	114.73	4248741
2015-09-15	114.78	116.63	113.90	116.18	4994007
2015-09-16	116.08	118.03	115.97	117.82	5285136
2015-09-17	118.33	119.82	117.27	117.91	6607052
2015-09-18	116.51	117.20	114.98	115.12	11366739
2015-09-21	115.96	117.11	115.27	116.58	5201825
2015-09-22	115.40	116.39	114.89	115.80	4631619
2015-09-23	115.85	116.55	115.66	116.17	4084866
2015-09-24	115.34	116.65	114.84	116.34	5172266
2015-09-25	117.23	118.17	116.04	116.74	5478907
2015-09-28	116.53	117.38	113.85	114.10	5994609
2015-09-29	114.21	114.93	111.80	112.91	7908808
2015-09-30	114.37	115.63	114.00	115.49	5395592
2015-10-01	116.23	117.13	114.74	117.03	5215227
2015-10-02	115.56	117.90	114.71	117.81	4359794
2015-10-05	118.75	119.29	117.91	119.20	4528683
2015-10-06	119.10	119.20	117.97	118.68	5275370
2015-10-07	119.20	119.84	118.49	119.65	4810700
2015-10-08	119.31	121.23	119.15	121.06	4958197
2015-10-09	121.27	121.50	120.47	121.33	3893492
2015-10-12	121.49	122.45	121.00	121.90	2861908
2015-10-13	121.77	122.29	121.14	121.61	2971353
2015-10-14	121.33	121.88	119.56	120.27	5200407
2015-10-15	120.62	122.03	120.40	121.81	3448925
2015-10-16	121.63	122.82	121.63	122.74	4068819
2015-10-19	122.61	123.20	122.20	123.10	3097713
2015-10-20	122.89	123.17	122.35	122.85	3318402
2015-10-21	123.29	124.02	122.75	123.30	3492176
2015-10-22	123.90	124.48	122.88	124.36	5855338
2015-10-23	125.01	125.75	122.97	124.61	5281580
2015-10-26	124.55	125.66	124.02	125.01	4550203
2015-10-27	124.51	125.09	123.82	124.47	3674805
2015-10-28	124.38	124.59	122.22	123.82	6821538
2015-10-29	123.42	124.07	122.75	123.63	4635318
2015-10-30	123.27	124.75	123.27	123.64	4991516
2015-11-02	124.24	124.64	123.38	124.41	3715626
2015-11-03	124.23	126.04	123.81	125.66	4313696
2015-11-04	125.48	125.87	124.62	125.38	4101588
2015-11-05	125.46	126.01	124.95	125.72	3059445
2015-11-06	125.27	126.11	124.82	125.98	3752029
2015-11-09	125.80	126.12	123.71	124.50	4988836
2015-11-10	124.49	125.41	124.04	125.26	3872869
2015-11-11	125.43	125.43	124.52	124.71	3247636
2015-11-12	124.18	124.97	123.06	123.81	4285682
2015-11-13	123.10	123.25	119.90	120.00	8728758
2015-11-16	120.05	121.03	118.61	120.84	7785740
2015-11-17	124.86	126.34	123.10	126.18	10517133
2015-11-18	126.44	126.73	124.66	126.54	6501984
2015-11-19	126.53	127.62	125.95	126.86	4662194
2015-11-20	127.36	130.21	127.09	130.21	8191901
2015-11-23	130.21	132.64	130.21	132.50	6329651
2015-11-24	131.93	133.93	131.74	133.60	6672683
2015-11-25	133.69	135.24	133.55	134.65	5300949
2015-11-27	134.81	135.47	134.53	134.74	3337790
2015-11-30	135.20	135.32	133.01	133.88	8057870
2015-12-01	133.52	134.63	133.26	134.43	5267607
2015-12-02	134.56	134.65	133.57	133.81	5022711
2015-12-03	133.52	134.12	130.80	130.93	6688008
2015-12-04	131.55	134.83	131.35	134.53	5387092
2015-12-07	134.00	134.79	133.19	133.93	5444257
2015-12-08	132.71	134.56	132.41	133.84	4731424
2015-12-09	133.21	134.78	131.51	131.90	5055629
2015-12-10	131.96	133.59	131.80	132.54	4186225
2015-12-11	131.09	132.19	130.31	130.44	5300764
2015-12-14	131.09	132.13	130.71	132.01	5960071
2015-12-15	132.62	133.49	131.19	131.29	4921773
2015-12-16	132.17	133.28	130.36	132.90	4711726
2015-12-17	133.06	133.54	131.00	131.35	4345798
2015-12-18	130.73	131.31	130.02	130.29	9840572
2015-12-21	131.00	131.61	130.18	131.31	3414798
2015-12-22	131.37	132.28	130.46	131.88	3401932
2015-12-23	132.49	133.34	131.88	133.11	3244802
2015-12-24	132.80	133.48	132.66	132.90	1517075
2015-12-28	132.25	132.90	131.89	132.68	2607306
2015-12-29	133.37	134.33	133.28	133.70	3037424
2015-12-30	133.58	134.06	133.28	133.35	2484826
2015-12-31	133.08	133.57	132.24	132.25	3178724
2016-01-04	130.11	131.07	129.45	131.07	8050884
2016-01-05	131.15	131.94	130.05	130.43	5320942
2016-01-06	129.00	129.90	128.56	129.08	8199577
2016-01-07	126.93	127.88	124.70	125.40	12550970
2016-01-08	126.44	126.53	123.50	123.90	7104540
2016-01-11	124.87	126.08	124.09	125.78	6811614
2016-01-12	126.78	128.80	125.83	127.49	5695664
2016-01-13	127.47	127.47	120.97	121.40	8932228
2016-01-14	121.29	121.52	118.20	119.62	13389107
2016-01-15	117.12	121.15	116.10	119.23	10514991
2016-01-19	120.54	121.89	118.80	119.76	6350726
2016-01-20	117.89	118.66	113.59	116.46	11331418
2016-01-21	117.38	121.94	117.14	120.22	8993902
2016-01-22	121.64	124.67	121.58	122.76	6554471
2016-01-25	123.38	123.85	121.56	121.71	4854686
2016-01-26	121.73	122.45	120.64	122.20	4475561
2016-01-27	122.46	124.32	120.86	121.57	5430974
2016-01-28	121.97	122.69	120.31	122.28	4871577
2016-01-29	123.17	125.76	122.75	125.76	7616222
2016-02-01	124.92	127.09	123.99	126.51	4674058
2016-02-02	125.41	126.43	124.71	125.27	5832204
2016-02-03	126.02	126.16	121.54	123.79	7485657
2016-02-04	123.65	123.90	119.45	121.11	9171816
2016-02-05	120.89	121.00	115.69	116.43	8117679
2016-02-08	114.93	115.97	109.62	111.85	11286592
2016-02-09	110.94	115.29	110.68	113.86	7572939
2016-02-10	114.50	116.16	114.05	114.33	5307617
2016-02-11	113.08	114.19	112.22	113.27	6447062
2016-02-12	114.88	116.43	113.52	116.32	5361634
2016-02-16	118.12	120.00	117.70	119.43	6966351
2016-02-17	120.45	121.68	119.87	121.21	5970736
2016-02-18	120.93	121.11	119.56	119.97	4460722
2016-02-19	119.82	121.70	118.75	121.69	5435541
2016-02-22	123.00	124.47	122.13	122.85	7796862
2016-02-23	127.00	127.19	123.35	124.53	11168725
2016-02-24	124.05	125.78	122.92	125.61	7935545
2016-02-25	125.76	126.86	124.89	126.86	4738820
2016-02-26	127.59	127.75	125.93	126.26	4608229
2016-02-29	126.26	126.99	124.05	124.12	5575320
2016-03-01	124.78	125.97	123.98	125.70	4916912
2016-03-02	125.48	125.87	124.46	125.59	3967489
2016-03-03	125.20	127.26	124.78	126.80	5009737
2016-03-04	127.37	127.50	125.16	125.56	6448180
2016-03-07	125.01	126.54	125.01	125.48	4161174
2016-03-08	125.22	128.20	125.00	126.72	5280935
2016-03-09	127.03	127.52	125.33	126.03	4047028
2016-03-10	126.20	127.00	124.31	125.89	4503668
2016-03-11	126.97	128.76	126.73	128.46	4626637
2016-03-14	128.43	129.66	128.10	128.84	3622435
2016-03-15	128.78	130.48	128.62	129.71	4034559
2016-03-16	129.63	131.11	128.81	130.45	3609559
2016-03-17	130.10	131.19	129.32	130.88	4131168
2016-03-18	131.14	132.09	130.83	131.35	8069183
2016-03-21	131.53	132.13	130.27	131.01	3816956
2016-03-22	130.61	131.22	129.92	130.59	3946527
2016-03-23	130.59	131.18	129.95	130.22	3625269
2016-03-24	129.54	130.76	129.46	130.46	3449469
2016-03-28	130.60	131.81	130.49	131.08	2621143
2016-03-29	131.00	132.90	130.71	132.47	3405373
2016-03-30	133.11	133.93	132.84	133.42	3138348
2016-03-31	133.56	134.29	133.00	133.43	3685885
2016-04-01	133.10	135.20	133.10	134.85	4259433
2016-04-04	136.07	136.23	134.35	134.85	3548253
2016-04-05	134.20	135.70	133.90	134.58	4068595
2016-04-06	134.25	135.74	133.82	135.44	3365550
2016-04-07	134.73	135.24	133.12	133.87	3953672
2016-04-08	134.62	134.62	133.06	133.62	2924397
2016-04-11	133.58	135.08	132.96	133.01	3472679
2016-04-12	133.30	134.72	133.11	134.38	4251412
2016-04-13	134.86	134.86	133.22	133.84	4324776
2016-04-14	133.50	134.71	132.88	134.37	4183300
2016-04-15	134.41	135.28	133.97	135.01	3508913
2016-04-18	134.81	136.80	134.74	136.80	3965031
2016-04-19	136.80	137.00	134.85	135.44	4649466
2016-04-20	135.75	136.08	134.48	135.19	4760195
2016-04-21	135.23	135.49	134.39	134.60	3542180
2016-04-22	134.85	135.68	133.41	135.66	4180910
2016-04-25	135.18	135.73	134.28	135.65	2835404
2016-04-26	135.09	136.24	134.88	135.34	3507212
2016-04-27	135.37	136.28	134.77	135.75	3488050
2016-04-28	134.81	135.44	132.49	132.73	5553551
2016-04-29	132.71	134.30	131.75	133.89	4610053
2016-05-02	134.37	136.25	134.31	136.05	4284363
2016-05-03	135.45	135.84	134.04	134.54	3408711
2016-05-04	133.59	135.40	133.13	135.16	3192089
2016-05-05	134.87	135.37	133.75	134.67	3474903
2016-05-06	134.48	135.81	134.31	135.70	3356848
2016-05-09	135.59	136.47	135.24	136.24	3552322
2016-05-10	136.32	137.82	136.30	137.51	3662758
2016-05-11	136.80	137.05	134.04	134.30	6058405
2016-05-12	135.00	135.00	133.10	134.19	5355621
2016-05-13	133.81	135.33	133.03	133.13	5295789
2016-05-16	133.84	136.55	133.08	135.34	8394783
2016-05-17	133.15	134.49	131.10	132.00	15989556
2016-05-18	131.03	132.77	130.02	131.77	8258938
2016-05-19	131.45	132.13	130.78	131.73	4577199
2016-05-20	131.89	133.06	131.75	131.85	5089786
2016-05-23	131.84	132.48	131.30	131.42	3854497
2016-05-24	132.18	133.87	132.05	133.36	5181511
2016-05-25	133.46	134.52	133.05	133.20	5017700
2016-05-26	133.13	134.36	132.86	134.05	3996805
2016-05-27	134.07	134.90	133.38	133.25	4025272
2016-05-31	133.57	133.80	131.72	132.12	6366892
2016-06-01	131.58	132.12	131.15	131.83	4744329
2016-06-02	131.85	132.70	131.33	132.41	3858481
2016-06-03	132.53	132.73	130.92	131.74	4155852
2016-06-06	130.82	130.87	128.47	129.19	8051735
2016-06-07	129.38	130.80	129.32	129.92	4433982
2016-06-08	130.01	130.30	129.25	129.59	3742365
2016-06-09	129.27	129.84	129.04	129.30	3450623
2016-06-10	128.45	129.23	128.21	128.83	3926010
2016-06-13	128.94	129.45	127.79	127.83	4830907
2016-06-14	127.31	127.44	124.71	125.24	7303517
2016-06-15	125.74	127.75	125.49	126.53	5139988
2016-06-16	126.05	127.54	125.66	127.36	4432314
2016-06-17	127.52	127.78	126.73	127.14	7541933
2016-06-20	128.13	128.85	127.42	127.62	3880279
2016-06-21	127.96	128.31	127.29	127.74	3600869
2016-06-22	127.69	128.97	127.40	127.60	3723663
2016-06-23	128.98	129.10	127.45	128.29	4784451
2016-06-24	126.10	127.80	125.50	126.40	8979810
2016-06-27	125.34	125.75	123.62	124.67	5674722
2016-06-28	125.89	127.53	125.60	127.53	5385017
2016-06-29	127.90	128.47	126.90	127.37	5782130
2016-06-30	127.27	127.86	126.10	127.69	6641997
2016-07-01	128.29	130.23	128.12	129.62	5645180
2016-07-05	129.60	130.48	128.50	129.35	4096582
2016-07-06	129.20	131.61	129.03	131.57	4933160
2016-07-07	131.25	132.18	130.56	131.16	3973585
2016-07-08	132.33	134.36	132.25	134.34	4806226
2016-07-11	134.83	135.88	134.45	135.15	4576988
2016-07-12	135.24	135.99	134.30	134.84	3615776
2016-07-13	134.84	135.20	133.10	133.56	4235486
2016-07-14	134.40	134.79	133.83	134.54	3122618
2016-07-15	135.12	135.59	134.65	134.78	5322955
2016-07-18	135.46	136.48	134.81	136.34	3730925
2016-07-19	136.07	137.05	135.56	136.98	3831522
2016-07-20	137.40	137.45	136.77	137.41	3092010
2016-07-21	136.76	137.14	135.47	136.07	4975146
2016-07-22	136.41	136.64	135.96	136.52	2627239
2016-07-25	136.55	136.85	136.15	136.50	3352553
2016-07-26	136.50	137.51	136.06	136.75	2575629
2016-07-27	137.01	137.69	135.96	136.31	3030755
2016-07-28	136.19	138.12	136.11	137.96	3229964
2016-07-29	137.46	138.72	137.44	138.24	3662581
2016-08-01	138.06	138.94	137.85	138.77	3157785
2016-08-02	138.91	139.00	136.82	137.22	3898130
2016-08-03	137.13	137.22	135.70	137.06	3642635
2016-08-04	135.79	137.20	135.46	136.05	3802914
2016-08-05	137.00	137.74	136.60	136.91	3022121
2016-08-08	136.91	137.40	136.16	136.21	3182761
2016-08-09	136.27	137.09	135.34	136.11	3180435
2016-08-10	136.30	136.89	135.06	135.60	3438042
2016-08-11	136.31	137.50	135.17	137.04	4183308
2016-08-12	136.00	137.39	135.63	136.57	4090019
2016-08-15	137.11	137.97	136.93	137.06	6327437
2016-08-16	137.65	138.65	135.66	136.23	7286139
2016-08-17	135.50	136.47	134.75	136.15	5222166
2016-08-18	136.03	136.15	134.44	134.80	4430783
2016-08-19	134.42	135.76	134.32	135.46	3959011
2016-08-22	135.60	135.85	135.02	135.34	2752526
2016-08-23	135.93	136.55	135.93	136.22	2961061
2016-08-24	135.77	136.25	134.81	135.06	4113011
2016-08-25	134.73	136.16	134.37	135.43	3168909
2016-08-26	135.43	136.18	133.92	134.36	4193411
2016-08-29	134.86	135.30	134.58	134.55	3227691
2016-08-30	134.80	135.05	133.63	134.10	3440622
2016-08-31	133.89	134.68	133.60	134.12	4650586
2016-09-01	134.48	135.06	133.66	134.23	3851836
2016-09-02	134.77	135.88	134.55	135.15	3402622
2016-09-06	134.96	135.72	133.88	134.10	4220390
2016-09-07	133.30	133.87	132.16	132.79	4676049
2016-09-08	131.55	132.94	131.12	131.26	5019625
2016-09-09	130.64	130.89	127.73	127.74	6315009
2016-09-12	126.50	128.86	126.00	128.59	7882616
2016-09-13	127.74	128.00	125.43	125.72	6376284
2016-09-14	125.61	126.95	125.57	126.26	4313902
2016-09-15	125.97	127.64	125.71	126.96	5110485
2016-09-16	127.02	127.02	125.70	126.11	6941162
2016-09-19	126.68	127.37	126.17	126.29	4525406
2016-09-20	126.86	127.33	126.33	126.83	3627058
2016-09-21	127.52	128.59	126.55	128.11	5367370
2016-09-22	128.82	129.65	128.72	128.75	4099666
2016-09-23	128.63	129.20	127.79	127.79	4464702
2016-09-26	127.10	127.23	125.35	125.45	5338465
2016-09-27	125.80	126.99	125.36	126.82	4433646
2016-09-28	127.21	128.53	127.06	128.27	5751066
2016-09-29	128.50	130.74	127.91	127.93	5987472
2016-09-30	127.87	129.24	127.63	128.68	6044649
2016-10-03	128.20	128.82	127.97	128.50	3652715
2016-10-04	128.53	129.92	127.95	128.20	4848592
2016-10-05	128.32	129.03	127.52	127.58	4115427
2016-10-06	126.87	130.45	126.43	130.19	7472410
2016-10-07	129.83	130.41	127.88	128.31	5511856
2016-10-10	128.45	128.94	127.25	127.25	4349741
2016-10-11	126.85	127.08	125.46	125.85	5113918
2016-10-12	125.85	127.16	125.71	126.69	3545903
2016-10-13	126.25	126.66	125.17	126.29	3655714
2016-10-14	126.90	127.56	126.42	126.42	4462055
2016-10-17	126.18	126.80	124.88	125.14	3753022
2016-10-18	126.15	126.25	125.15	125.74	3563302
2016-10-19	125.76	126.09	124.51	125.89	4095509
2016-10-20	125.95	127.08	125.57	126.25	3543223
2016-10-21	125.31	126.80	125.25	126.60	3234121
2016-10-24	127.23	128.14	127.23	127.78	3824784
2016-10-25	126.27	126.27	123.29	123.34	8731869
2016-10-26	122.83	123.75	122.40	122.71	5456080
2016-10-27	122.71	123.46	121.85	122.26	4261602
2016-10-28	122.70	124.09	122.21	123.58	4497717
2016-10-31	123.35	123.50	121.62	122.01	5671525
2016-11-01	121.69	122.25	119.20	119.89	7492561
2016-11-02	119.93	121.29	119.82	120.29	4846031
2016-11-03	120.34	120.93	120.08	120.18	5113496
2016-11-04	120.54	121.90	120.06	120.91	4607581
2016-11-07	122.50	123.98	122.31	123.75	5510441
2016-11-08	123.95	125.42	123.60	124.25	6105908
2016-11-09	120.95	126.26	120.32	126.02	8052506
2016-11-10	126.72	130.10	126.51	129.03	8736986
2016-11-11	129.06	130.13	128.72	129.85	5496122
2016-11-14	130.50	130.64	126.94	127.67	11438461
2016-11-15	127.07	127.67	122.92	124.40	13445388
2016-11-16	123.60	125.70	123.28	125.33	9793361
2016-11-17	125.87	129.14	125.70	128.93	6801184
2016-11-18	128.93	129.36	127.72	128.33	4428888
2016-11-21	128.28	128.90	127.41	128.22	4072116
2016-11-22	128.38	131.30	128.38	130.98	5535796
2016-11-23	131.36	131.99	130.86	131.21	3610508
2016-11-25	131.86	132.14	131.07	131.57	2545977
2016-11-28	131.25	131.65	130.17	129.95	4858978
2016-11-29	130.35	130.78	129.25	129.62	4127122
2016-11-30	129.34	130.32	128.81	129.40	6973817
2016-12-01	129.34	130.35	129.00	129.47	5398674
2016-12-02	129.04	130.62	128.91	129.87	3738338
2016-12-05	130.32	130.46	129.56	129.68	4065425
2016-12-06	130.13	130.14	128.68	128.74	4292631
2016-12-07	128.75	133.06	128.75	132.46	6987286
2016-12-08	132.21	133.13	131.58	132.53	4975419
2016-12-09	132.51	133.40	131.10	133.39	5174577
2016-12-12	133.13	134.66	133.13	134.58	6276457
2016-12-13	134.55	136.89	134.55	136.54	6886268
2016-12-14	136.05	136.88	135.75	135.98	7036307
2016-12-15	136.51	137.33	135.77	135.84	5839829
2016-12-16	136.11	136.61	135.05	135.11	9429345
2016-12-19	135.06	136.50	134.79	135.44	3463558
2016-12-20	135.65	137.24	135.43	137.11	4301529
2016-12-21	136.93	137.24	136.56	136.83	2705523
2016-12-22	136.25	137.00	135.18	135.43	4094846
2016-12-23	135.65	135.99	134.79	135.05	2337685
2016-12-27	134.76	135.72	134.71	135.26	2254948
2016-12-28	135.57	135.86	134.66	135.07	3369386
2016-12-29	135.02	135.85	134.63	135.10	2777885
2016-12-30	135.64	135.82	133.83	134.08	4149140
2017-01-03	135.10	135.51	133.59	134.31	5300410
2017-01-04	134.34	135.94	134.21	135.50	4055284
2017-01-05	134.98	135.46	133.78	133.90	3821073
2017-01-06	133.97	134.33	133.05	133.53	3827482
2017-01-09	133.22	134.76	133.14	134.31	4310227
2017-01-10	134.00	136.38	133.77	136.10	5928339
2017-01-11	136.10	136.39	134.74	135.70	4643728
2017-01-12	135.51	135.53	133.94	135.07	3600181
2017-01-13	134.92	135.75	134.76	135.04	3117703
2017-01-17	135.09	136.48	134.76	135.93	3976936
2017-01-18	135.90	136.30	134.92	136.16	3869678
2017-01-19	136.00	136.78	134.93	135.39	5078666
2017-01-20	135.26	136.00	134.60	135.60	4853902
2017-01-23	135.31	138.27	135.00	138.07	7056159
2017-01-24	137.88	138.38	137.30	138.06	4055080
2017-01-25	138.45	139.37	137.43	137.48	3631714
2017-01-26	138.01	139.18	137.71	138.46	2931605
2017-01-27	138.80	138.83	137.70	138.33	3149464
2017-01-30	137.99	138.49	136.86	138.47	2705039
2017-01-31	137.63	138.62	136.85	137.58	3227039
2017-02-01	137.66	137.96	136.53	137.44	2968801
2017-02-02	137.47	137.55	136.56	136.95	2197649
2017-02-03	137.26	138.47	136.97	137.98	2654729
2017-02-06	137.43	137.90	136.45	136.49	3864067
2017-02-07	137.16	137.70	136.33	136.65	3242017
2017-02-08	136.89	137.91	136.82	137.88	2882742
2017-02-09	137.78	139.15	137.41	138.71	2931873
2017-02-10	138.60	140.57	138.25	139.85	3296963
2017-02-13	140.48	140.65	139.05	139.87	2753068
2017-02-14	139.95	141.37	139.34	141.36	4775802
2017-02-15	141.27	142.66	140.95	142.19	4343541
2017-02-16	142.39	142.99	140.90	141.54	4295811
2017-02-17	141.36	143.12	141.00	143.00	5108352
2017-02-21	145.60	145.65	143.25	145.02	9275897
2017-02-22	145.05	145.47	143.97	145.25	5037762
2017-02-23	146.11	146.33	144.51	144.71	4184046
2017-02-24	144.65	146.08	144.65	145.95	3516923
2017-02-27	145.87	146.01	144.80	145.30	4388414
2017-02-28	144.98	145.63	144.47	144.91	4211949
2017-03-01	146.72	147.70	145.89	146.68	6213540
2017-03-02	147.08	148.23	146.39	147.95	4053412
2017-03-03	148.12	148.26	146.82	147.81	3413398
2017-03-06	147.13	147.51	146.58	146.24	3998026
2017-03-07	146.33	146.95	145.83	146.02	3996289
2017-03-08	146.22	147.12	145.92	146.92	3614479
2017-03-09	147.08	147.16	146.53	146.62	3594694
2017-03-10	147.24	147.46	146.45	146.85	3123243
2017-03-13	147.33	147.67	146.50	147.43	2933276
2017-03-14	147.27	147.59	146.46	147.16	3272706
2017-03-15	147.35	148.38	146.76	147.95	3670513
2017-03-16	148.40	149.19	148.01	148.73	3544464
2017-03-17	149.40	149.99	148.13	149.60	9001961
2017-03-20	149.38	149.59	147.70	147.80	5906058
2017-03-21	148.33	148.70	146.26	146.61	4530019
2017-03-22	146.73	147.93	146.06	147.36	3169038
2017-03-23	147.28	148.41	147.03	147.99	3219352
2017-03-24	147.85	150.15	147.01	147.71	4735361
2017-03-27	147.07	147.68	146.26	146.87	2943006
2017-03-28	147.29	147.35	145.94	147.20	4635629
2017-03-29	146.37	147.42	145.96	147.04	3729973
2017-03-30	146.72	147.38	146.43	146.95	2450781
2017-03-31	146.87	147.18	146.65	146.83	3248666
2017-04-03	146.94	147.20	146.09	146.62	3775283
2017-04-04	146.50	146.90	146.05	146.34	3124200
2017-04-05	146.63	148.44	146.58	146.64	3390363
2017-04-06	147.04	147.96	147.00	147.24	2699679
2017-04-07	147.10	147.80	146.90	147.13	2869120
2017-04-10	146.96	149.00	146.75	148.21	5044458
2017-04-11	147.91	148.65	147.10	148.20	2844794
2017-04-12	147.42	147.57	146.37	146.54	4445599
2017-04-13	146.42	147.01	145.87	145.91	2346886
2017-04-17	145.90	147.31	145.76	147.31	3467650
2017-04-18	147.06	148.18	146.77	147.76	2969413
2017-04-19	147.93	148.40	147.02	147.22	3460975
2017-04-20	147.66	149.05	147.44	148.72	3700495
2017-04-21	148.49	150.15	148.40	150.00	5019927
2017-04-24	151.08	152.06	150.85	151.89	5077174
2017-04-25	152.79	154.65	152.79	153.03	5496453
2017-04-26	153.11	154.81	152.40	154.22	5120177
2017-04-27	154.69	156.27	153.89	156.12	5881432
2017-04-28	156.01	156.25	154.10	156.10	4983041
2017-05-01	156.22	156.27	154.21	154.21	3152949
2017-05-02	154.49	155.16	153.76	154.95	3295105
2017-05-03	155.16	155.39	154.59	155.00	2445489
2017-05-04	155.46	155.64	154.26	154.86	3793067
2017-05-05	155.34	155.75	154.09	155.73	2500636
2017-05-08	155.85	157.16	155.49	156.89	3184576
2017-05-09	157.04	157.74	156.29	157.68	3004377
2017-05-10	157.52	158.15	157.30	158.13	2617601
2017-05-11	157.35	157.70	155.33	156.20	3929068
2017-05-12	156.39	157.20	155.75	156.92	2926365
2017-05-15	157.28	157.84	156.66	157.33	6068872
2017-05-16	160.11	160.86	158.05	158.26	10120878
2017-05-17	157.08	157.30	155.89	156.09	5936974
2017-05-18	155.48	156.67	155.24	155.70	4858557
2017-05-19	156.04	156.74	155.32	156.30	4781806
2017-05-22	156.49	157.00	155.80	155.96	3802060
2017-05-23	155.91	156.43	154.68	154.83	4640854
2017-05-24	154.70	155.43	153.29	155.00	4593198
2017-05-25	156.20	156.69	155.35	156.46	3110806
2017-05-26	156.10	156.42	154.64	154.01	4284660
2017-05-30	154.00	154.56	153.52	153.88	3504291
2017-05-31	154.36	154.38	153.28	153.51	7158383
2017-06-01	153.52	155.16	152.74	155.15	3385133
2017-06-02	154.79	155.86	154.42	155.35	3485582
2017-06-05	155.53	155.62	154.23	154.79	2651789
2017-06-06	154.44	154.66	153.65	154.20	3260265
2017-06-07	154.69	155.30	154.35	154.96	3158964
2017-06-08	155.16	155.23	153.38	153.50	4041556
2017-06-09	154.00	154.00	152.78	152.96	4705349
2017-06-12	152.80	153.30	151.73	152.18	4473919
2017-06-13	152.31	154.04	152.06	153.99	3753767
2017-06-14	154.50	157.28	153.96	156.76	5999411
2017-06-15	156.13	157.27	154.92	156.77	3972260
2017-06-16	156.25	156.69	155.41	156.64	9105408
2017-06-19	156.91	159.03	156.39	158.81	5196140
2017-06-20	158.73	159.22	157.60	157.67	4201226
2017-06-21	157.91	158.53	156.43	156.59	4071298
2017-06-22	156.44	157.07	155.47	155.48	3347363
2017-06-23	155.16	155.23	150.91	151.31	11422231
2017-06-26	151.67	151.97	151.13	151.42	4128535
2017-06-27	151.06	153.25	150.75	152.24	4567125
2017-06-28	152.75	153.45	152.36	153.23	5087003
2017-06-29	152.77	153.00	151.52	152.16	2855395
2017-06-30	152.51	154.00	152.27	153.40	3640851
2017-07-03	154.39	154.79	153.71	154.01	1658535
2017-07-05	154.01	154.30	151.46	152.69	4432537
2017-07-06	151.77	152.48	151.22	152.05	3408538
2017-07-07	152.04	152.87	151.90	152.23	3775383
2017-07-10	152.22	152.26	151.00	151.18	5081101
2017-07-11	151.45	151.81	150.50	150.60	5642013
2017-07-12	151.46	153.14	151.09	152.59	4275878
2017-07-13	152.82	154.13	152.60	153.29	3287961
2017-07-14	153.22	153.67	151.82	152.88	3588437
2017-07-17	152.90	154.50	152.72	153.89	4166618
2017-07-18	153.75	153.86	151.98	152.17	3783567
2017-07-19	152.55	154.00	152.55	153.30	2808385
2017-07-20	152.56	152.57	145.61	147.03	18264081
2017-07-21	147.03	147.46	146.13	146.65	9120167
2017-07-24	146.61	146.69	144.25	144.58	7295913
2017-07-25	145.74	147.40	145.28	146.97	5002381
2017-07-26	146.86	147.25	145.96	146.69	2835975
2017-07-27	146.18	147.86	145.89	147.73	5399029
2017-07-28	147.90	148.27	147.32	148.08	3421081
2017-07-31	148.00	149.98	147.54	149.60	5253318
2017-08-01	150.24	150.39	148.95	149.85	4110605
2017-08-02	149.94	150.86	149.92	150.50	3754192
2017-08-03	150.70	152.03	150.50	150.79	5146565
2017-08-04	151.01	152.75	150.80	152.75	3258581
2017-08-07	152.83	154.47	152.47	153.35	3833620
2017-08-08	153.32	154.20	153.08	153.35	3218945
2017-08-09	153.35	155.57	153.32	155.26	3844857
2017-08-10	155.19	155.98	153.88	153.88	4433653
2017-08-11	154.11	155.72	153.98	154.88	3650541
2017-08-14	156.04	156.05	153.56	154.26	6662484
2017-08-15	154.28	154.80	148.26	150.17	13528650
2017-08-16	151.45	152.95	151.16	152.25	6043875
2017-08-17	151.81	152.15	149.61	149.67	4460870
2017-08-18	149.61	149.61	146.96	147.49	6989147
2017-08-21	147.10	149.88	146.89	149.20	4222473
2017-08-22	149.29	150.58	149.29	149.91	3268114
2017-08-23	148.58	149.48	147.43	149.10	5235444
2017-08-24	149.73	150.60	147.98	148.25	3736039
2017-08-25	148.51	150.53	148.40	149.65	3047971
2017-08-28	151.94	152.39	150.43	150.50	6845407
2017-08-29	150.07	150.90	149.03	149.84	5368723
2017-08-30	150.00	150.25	149.28	150.00	3640966
2017-08-31	150.61	150.93	149.85	149.87	6083340
2017-09-01	150.26	150.94	149.76	150.78	3383036
2017-09-05	151.71	153.92	151.70	152.93	7512387
2017-09-06	154.86	157.03	154.15	156.56	8126012
2017-09-07	158.17	159.28	156.79	157.93	8273080
2017-09-08	159.09	160.69	157.52	159.66	10088630
2017-09-11	158.42	158.74	156.22	158.37	8847928
2017-09-12	159.06	160.93	158.71	159.91	5794570
2017-09-13	160.39	161.38	159.55	160.02	4713676
2017-09-14	160.35	160.85	159.33	159.38	5290796
2017-09-15	159.98	159.99	158.29	158.40	9124244
2017-09-18	159.00	159.00	157.69	157.81	4010587
2017-09-19	157.80	158.32	157.16	157.66	3713412
2017-09-20	157.57	159.39	157.36	158.68	4599197
2017-09-21	158.87	159.56	158.72	159.19	3082093
2017-09-22	159.14	160.09	159.01	159.97	3576479
2017-09-25	160.05	161.43	159.75	161.10	4897741
2017-09-26	161.55	162.00	160.79	161.26	3222646
2017-09-27	161.38	161.69	160.14	160.92	3966238
2017-09-28	160.72	162.45	160.66	162.36	4614080
2017-09-29	162.50	163.61	162.15	163.56	3467426
2017-10-02	164.20	164.25	163.22	164.02	2721377
2017-10-03	164.06	165.28	164.00	165.17	3046381
2017-10-04	165.49	166.08	164.91	165.29	2746513
2017-10-05	165.07	166.25	164.26	166.12	3504865
2017-10-06	166.18	166.63	165.74	165.85	2916301
2017-10-09	166.14	166.63	165.42	165.71	2131437
2017-10-10	165.70	165.80	164.64	165.16	2755438
2017-10-11	165.19	165.87	164.45	165.25	2319308
2017-10-12	165.41	165.41	164.47	164.59	3397775
2017-10-13	164.92	166.07	164.35	164.47	3259004
2017-10-16	164.47	164.67	163.26	164.22	2586716
2017-10-17	164.22	164.92	161.51	163.35	4189197
2017-10-18	163.42	164.24	163.35	163.45	2758595
2017-10-19	163.50	164.11	162.77	163.24	2676062
2017-10-20	163.97	164.15	162.74	163.43	4166481
2017-10-23	164.04	166.27	163.75	164.74	3995110
2017-10-24	164.67	166.46	164.65	166.03	3686663
2017-10-25	166.11	166.95	165.38	166.07	4189398
2017-10-26	166.39	167.94	166.11	167.65	3750464
2017-10-27	166.80	167.75	166.46	167.34	3720385
2017-10-30	166.99	166.99	164.88	165.31	3906265
2017-10-31	165.40	166.34	165.10	165.78	2922416
2017-11-01	166.42	166.74	165.12	165.38	3568321
2017-11-02	165.01	165.01	160.53	162.71	6518907
2017-11-03	163.01	164.99	162.68	164.39	3080941
2017-11-06	164.80	164.88	163.01	164.22	3275469
2017-11-07	164.09	164.40	162.83	163.66	3198129
2017-11-08	163.34	164.68	163.27	164.05	2912866
2017-11-09	164.10	164.14	162.28	163.27	3405186
2017-11-10	163.34	164.58	162.93	164.11	3554945
2017-11-13	164.64	166.64	164.25	165.35	7189270
2017-11-14	163.62	168.14	163.15	168.06	10284002
2017-11-15	167.44	167.44	165.35	165.47	5534520
2017-11-16	166.68	167.76	166.06	167.50	4587949
2017-11-17	167.00	168.43	166.06	167.74	4530127
2017-11-20	168.14	170.69	167.80	170.45	4699894
2017-11-21	170.53	172.86	170.15	172.86	6229029
2017-11-22	172.89	172.94	172.04	172.06	4133497
2017-11-24	172.11	173.10	171.74	172.33	1853587
2017-11-27	172.87	174.91	172.38	174.16	4539828
2017-11-28	174.89	176.77	172.99	175.68	6048963
2017-11-29	176.57	178.43	175.68	177.25	4902161
2017-11-30	178.07	180.67	177.41	179.82	9180664
2017-12-01	180.32	180.60	176.70	180.42	4683390
2017-12-04	183.19	186.31	183.19	182.72	6193849
2017-12-05	184.79	184.91	182.26	182.85	6347568
2017-12-06	180.25	182.15	178.68	182.00	6892458
2017-12-07	180.05	182.58	179.77	182.00	5484946
2017-12-08	182.50	183.90	182.16	183.41	5092113
2017-12-11	182.90	182.96	181.12	182.25	6038891
2017-12-12	182.75	183.21	181.66	181.80	5275512
2017-12-13	182.01	183.67	182.00	183.03	5177363
2017-12-14	183.59	184.00	182.06	182.13	3542922
2017-12-15	182.99	183.21	182.13	182.58	8202172
2017-12-18	183.50	185.47	183.50	184.73	5011891
2017-12-19	185.24	186.72	184.60	185.98	4576282
2017-12-20	187.00	187.90	186.04	187.31	5383692
2017-12-21	187.89	188.84	187.44	188.08	5859058
2017-12-22	188.46	188.46	187.27	188.13	3256564
2017-12-26	188.53	190.42	188.34	190.36	2969182
2017-12-27	190.60	191.49	190.01	190.19	5912613
2017-12-28	190.91	190.98	189.64	189.78	3175674
2017-12-29	190.74	190.74	189.53	189.53	4637827
2018-01-02	190.21	190.72	188.01	188.03	4684674
2018-01-03	188.00	189.36	187.82	189.01	4530468
2018-01-04	189.87	190.87	188.47	190.51	4047365
2018-01-05	190.93	192.54	190.51	192.50	4224807
2018-01-08	191.72	193.72	191.60	192.04	3508451
2018-01-09	192.70	193.47	191.64	193.10	3012324
2018-01-10	192.76	193.22	191.65	191.80	3119520
2018-01-11	191.68	194.73	191.40	194.68	3899237
2018-01-12	195.50	199.42	194.82	196.42	6748410
2018-01-16	197.86	198.95	195.70	196.31	5692715
2018-01-17	197.50	199.82	196.84	199.82	3996052
2018-01-18	199.78	200.24	197.66	198.33	4474606
2018-01-19	199.81	201.33	199.13	201.33	5809640
2018-01-22	201.60	204.47	201.51	204.46	4857697
2018-01-23	204.89	206.35	204.15	204.90	3621745
2018-01-24	205.20	207.10	204.55	206.22	4370661
2018-01-25	206.80	206.83	203.84	205.37	3537694
2018-01-26	205.60	207.31	204.44	207.23	3778050
2018-01-29	207.23	207.61	204.71	204.92	3632937
2018-01-30	201.47	203.15	191.57	201.81	5979620
2018-01-31	203.22	205.08	200.23	200.90	4547323
2018-02-01	199.34	202.25	198.28	199.90	3553795
2018-02-02	199.25	199.30	193.44	193.97	6178952
2018-02-05	190.07	194.30	180.38	183.11	10618526
2018-02-06	178.62	191.96	175.42	191.04	11682716
2018-02-07	190.73	194.52	189.72	191.29	6016847
2018-02-08	191.14	191.14	180.93	181.22	7241823
2018-02-09	183.25	186.00	175.79	184.12	9059239
2018-02-12	186.55	187.01	183.41	184.06	6783710
2018-02-13	183.23	183.99	180.89	183.72	4273771
2018-02-14	181.88	185.06	181.05	184.69	6767034
2018-02-15	186.74	187.19	183.26	185.27	5113323
2018-02-16	185.06	187.99	184.86	186.97	7619162
2018-02-20	189.90	191.44	186.31	186.71	8922129
2018-02-21	187.21	187.98	182.86	183.06	7527186
2018-02-22	183.72	186.22	182.91	185.47	5653924
2018-02-23	186.20	188.41	185.62	188.35	4315388
2018-02-26	189.17	189.79	187.86	188.46	4647963
2018-02-27	188.87	189.25	184.96	184.98	4618805
2018-02-28	184.41	186.65	182.27	182.27	6419903
2018-03-01	182.75	184.40	178.25	179.64	6123863
2018-03-02	177.72	179.19	176.34	178.46	5671038
2018-03-05	177.86	182.26	177.70	181.74	5748553
2018-03-06	182.75	183.00	179.51	180.61	5306777
2018-03-07	178.82	180.00	176.82	178.58	4799246
2018-03-08	179.44	179.98	176.73	177.94	4750745
2018-03-09	179.00	182.24	177.92	182.16	4477217
2018-03-12	182.43	183.06	179.55	179.71	4993318
2018-03-13	179.59	180.95	177.86	178.35	6128147
2018-03-14	179.10	179.66	175.89	177.41	4531510
2018-03-15	177.69	179.86	176.72	178.07	3936650
2018-03-16	178.43	180.40	177.97	178.96	8410919
2018-03-19	178.65	179.32	176.00	177.10	4744511
2018-03-20	177.64	178.89	177.16	178.16	4148338
2018-03-21	178.35	180.14	177.68	178.02	3494433
2018-03-22	177.42	178.56	175.08	175.29	5255092
2018-03-23	176.24	177.56	171.56	171.80	6021266
2018-03-26	174.11	176.80	173.52	176.38	7323601
2018-03-27	177.38	178.73	173.60	174.68	4713911
2018-03-28	175.24	177.53	173.92	174.76	4318636
2018-03-29	175.70	178.64	175.50	178.24	4423526
2018-04-02	177.15	177.69	170.42	172.90	7229319
2018-04-03	172.78	174.94	172.43	173.76	5283287
2018-04-04	170.80	177.84	170.42	177.44	4757299
2018-04-05	178.00	180.04	177.31	179.13	3799927
2018-04-06	177.98	178.52	173.35	174.45	5236946
2018-04-09	175.06	175.35	172.37	172.51	5079802
2018-04-10	174.03	174.19	172.24	173.49	4812883
2018-04-11	172.00	175.06	171.80	172.86	4228416
2018-04-12	173.31	174.24	172.90	173.36	3396657
2018-04-13	174.49	175.51	172.23	172.80	4311225
2018-04-16	174.23	175.60	173.32	174.43	3534205
2018-04-17	175.76	176.24	174.10	174.91	3106493
2018-04-18	175.00	180.25	174.99	179.85	5858880
2018-04-19	179.50	179.70	175.77	177.08	5407311
2018-04-20	177.85	178.89	176.32	177.01	5008614
2018-04-23	177.62	178.38	176.13	177.66	2987719
2018-04-24	179.30	180.00	175.05	176.26	4435423
2018-04-25	176.08	178.07	174.55	177.39	5587286
2018-04-26	178.46	185.93	178.08	185.72	8782470
2018-04-27	185.49	187.04	183.87	186.46	4382418
2018-04-30	186.99	187.80	184.80	184.80	4173189
2018-05-01	184.73	184.73	181.40	184.63	3423884
2018-05-02	184.49	187.12	183.75	185.91	3866503
2018-05-03	184.87	184.90	181.20	183.19	4123873
2018-05-04	182.75	186.35	181.84	185.03	3896175
2018-05-07	185.40	185.50	182.67	183.56	3582327
2018-05-08	183.45	185.30	182.50	185.04	4168151
2018-05-09	185.03	186.50	183.57	186.36	3392251
2018-05-10	185.97	187.97	185.88	187.16	3850116
2018-05-11	187.63	190.80	187.35	190.31	5355073
2018-05-14	191.50	191.65	189.86	191.08	7035919
2018-05-15	189.50	189.69	186.10	187.98	10147044
2018-05-16	189.28	189.28	185.90	186.38	5044785
2018-05-17	186.25	187.18	184.87	185.33	4227660
2018-05-18	185.75	188.21	185.55	187.42	4697850
2018-05-21	188.20	190.67	188.00	189.79	4147784
2018-05-22	190.06	190.78	186.52	186.87	4585635
2018-05-23	187.10	187.32	184.98	186.67	7387362
2018-05-24	186.79	187.41	184.67	187.15	3941299
2018-05-25	186.71	187.83	186.05	186.85	2730436
2018-05-29	185.55	186.83	184.25	183.97	4725486
2018-05-30	184.83	187.80	184.01	187.09	3976000
2018-05-31	187.16	187.36	185.25	186.55	4839948
2018-06-01	187.21	188.83	186.52	187.35	3706248
2018-06-04	188.22	191.54	187.97	191.36	4103328
2018-06-05	190.44	192.38	189.70	191.94	4231253
2018-06-06	193.07	193.59	191.21	193.59	4134745
2018-06-07	193.83	197.20	193.83	196.17	4378743
2018-06-08	195.87	198.50	195.01	198.33	4006213
2018-06-11	198.91	200.52	198.34	199.64	4242950
2018-06-12	199.84	201.34	199.51	201.31	4616661
2018-06-13	201.30	201.58	199.66	200.31	5128112
2018-06-14	200.26	201.00	198.16	199.67	4305893
2018-06-15	198.95	201.60	198.50	200.54	7820898
2018-06-18	198.94	200.91	198.11	200.69	3405347
2018-06-19	198.21	199.90	198.10	199.21	5501146
2018-06-20	200.00	200.13	198.12	199.08	3389588
2018-06-21	199.21	200.94	198.61	200.31	4695068
2018-06-22	200.79	201.20	197.17	197.41	7067329
2018-06-25	197.41	197.84	195.06	196.38	5127170
2018-06-26	196.58	197.33	195.60	196.36	3270629
2018-06-27	196.66	197.99	195.01	195.02	3771722
2018-06-28	195.00	196.01	193.51	195.21	2994073
2018-06-29	195.86	198.83	194.99	195.10	4106627
2018-07-02	193.82	194.18	192.12	194.02	3822776
2018-07-03	194.44	195.71	193.41	193.62	1608418
2018-07-05	194.49	194.74	193.13	194.41	3040575
2018-07-06	194.58	195.35	192.95	194.48	2552568
2018-07-09	195.70	196.71	195.03	196.08	2575076
2018-07-10	196.56	197.76	196.38	197.61	2842359
2018-07-11	197.22	197.76	195.95	196.95	3309295
2018-07-12	198.20	198.48	197.00	197.95	2709206
2018-07-13	198.46	199.93	198.46	198.69	2311624
2018-07-16	199.14	199.22	197.89	198.88	2530462
2018-07-17	198.63	201.43	198.63	201.10	4662847
2018-07-18	201.02	201.92	200.19	200.97	3787846
2018-07-19	200.89	203.23	200.55	202.63	3691097
2018-07-20	202.08	203.76	201.82	202.45	3568417
2018-07-23	202.46	203.39	201.90	202.23	2264267
2018-07-24	203.53	204.25	201.35	201.99	5058216
2018-07-25	201.40	202.29	199.07	201.00	4380559
2018-07-26	201.53	202.12	198.91	199.40	4280024
2018-07-27	200.21	200.49	196.68	197.14	3871568
2018-07-30	196.53	197.57	196.40	197.28	2331224
2018-07-31	197.69	198.03	196.87	197.52	2795866
2018-08-01	196.86	197.74	195.60	196.30	3086996
2018-08-02	195.10	195.84	193.55	195.66	3543511
2018-08-03	196.03	196.40	195.25	195.64	2309318
2018-08-06	195.62	196.06	195.11	195.69	2515673
2018-08-07	196.35	197.20	195.64	197.05	3052464
2018-08-08	197.44	198.91	197.30	198.02	2177400
2018-08-09	199.00	199.74	198.04	198.08	2465988
2018-08-10	197.34	197.93	195.64	196.30	2873006
2018-08-13	196.30	197.59	194.00	194.14	5294354
2018-08-14	195.17	195.98	191.27	193.10	11487974
2018-08-15	191.75	194.18	191.09	193.99	6049299
2018-08-16	194.02	196.09	193.72	195.39	5690109
2018-08-17	195.60	195.98	194.82	195.56	3885804
2018-08-20	195.84	198.44	195.40	197.93	2956741
2018-08-21	198.83	200.74	198.41	200.23	4124597
2018-08-22	200.80	203.55	198.65	198.97	5007014
2018-08-23	199.39	201.41	199.14	200.16	3595033
2018-08-24	200.35	202.50	200.00	201.30	3054321
2018-08-27	202.83	202.95	201.19	201.98	2521349
2018-08-28	202.30	202.42	200.63	200.94	3516441
2018-08-29	201.11	201.99	200.71	201.68	2488194
2018-08-30	201.00	201.44	199.10	199.26	2825582
2018-08-31	199.38	200.91	199.29	200.77	4023306
2018-09-04	200.69	205.92	200.50	205.08	4612762
2018-09-05	204.83	206.67	203.15	204.15	3667119
2018-09-06	204.59	207.09	203.80	205.89	3490531
2018-09-07	205.45	207.23	205.43	206.23	3672696
2018-09-10	208.13	211.62	208.13	210.69	5586552
2018-09-11	213.00	214.66	211.50	213.85	5969470
2018-09-12	214.03	215.43	210.91	211.98	5660075
2018-09-13	211.44	211.44	208.70	209.45	4701094
2018-09-14	210.19	210.53	207.55	209.07	3622393
2018-09-17	209.08	210.04	208.26	208.40	3074720
2018-09-18	208.63	211.73	208.16	211.02	4338462
2018-09-19	212.00	212.67	210.66	211.68	2579094
2018-09-20	211.66	212.61	211.01	211.06	4020776
2018-09-21	211.30	212.66	210.51	212.39	9749205
2018-09-24	211.52	211.84	207.96	207.99	4623688
2018-09-25	208.84	209.30	206.80	207.46	4443309
2018-09-26	208.58	209.14	207.23	207.52	2965845
2018-09-27	207.50	207.83	205.67	206.84	3218841
2018-09-28	206.44	208.85	206.35	207.15	3966222
2018-10-01	208.52	209.79	207.37	207.60	3670701
2018-10-02	207.49	208.04	204.67	204.75	4428039
2018-10-03	206.16	206.46	203.65	203.74	4162453
2018-10-04	203.65	203.76	198.27	198.85	5996170
2018-10-05	199.07	199.70	194.57	196.38	5016586
2018-10-08	196.24	198.66	195.06	198.41	3731816
2018-10-09	197.95	199.18	195.58	195.75	4466758
2018-10-10	199.11	199.24	193.35	193.70	6157921
2018-10-11	193.71	196.67	188.47	189.74	5831416
2018-10-12	192.75	193.59	190.16	192.47	5450229
2018-10-15	192.36	193.29	190.70	191.17	3642768
2018-10-16	191.83	194.08	190.61	193.58	4057412
2018-10-17	189.64	190.67	183.98	185.17	8985667
2018-10-18	184.26	185.40	179.53	180.44	9261963
2018-10-19	180.34	180.99	178.57	179.85	7004297
2018-10-22	180.82	181.40	177.56	178.75	4866716
2018-10-23	175.77	179.49	175.44	178.53	7004926
2018-10-24	178.58	182.37	176.31	176.97	6791655
2018-10-25	177.52	180.50	176.83	179.07	5227977
2018-10-26	176.88	177.34	170.91	172.23	9472382
2018-10-29	173.74	175.99	170.95	173.20	5918379
2018-10-30	173.16	176.43	172.64	176.24	5657107
2018-10-31	177.98	178.85	175.59	175.88	6339454
2018-11-01	176.84	180.86	175.90	180.46	5225343
2018-11-02	182.47	183.01	177.39	179.93	4730558
2018-11-05	181.02	182.41	179.30	182.19	3885319
2018-11-06	181.93	182.65	180.05	182.01	3339037
2018-11-07	183.79	187.68	182.06	187.23	4673834
2018-11-08	187.13	188.69	185.72	188.00	4054004
2018-11-09	188.32	188.48	184.96	185.99	4761172
2018-11-12	185.23	186.95	179.02	179.43	7590396
2018-11-13	177.30	181.62	172.85	179.00	14274029
2018-11-14	182.61	182.90	179.15	179.90	7561076
2018-11-15	179.01	179.67	173.61	177.36	8663136
2018-11-16	173.99	177.61	173.51	177.02	6834880
2018-11-19	176.71	178.88	172.30	173.59	6203443
2018-11-20	169.25	172.00	167.00	169.05	8661014
2018-11-21	170.00	170.93	169.15	169.30	5752238
2018-11-23	169.39	170.33	168.47	168.85	2710983
2018-11-26	170.20	172.39	168.87	169.82	6140476
2018-11-27	169.11	173.38	168.82	172.19	7084186
2018-11-28	172.91	177.65	170.62	177.43	7133627
2018-11-29	176.80	177.27	174.92	175.66	4329330
2018-11-30	175.75	180.37	175.11	180.32	8942386
2018-12-03	183.29	183.50	179.35	181.74	7609902
2018-12-04	181.06	182.23	174.55	175.30	7059563
2018-12-06	173.50	176.04	170.46	175.96	7571194
2018-12-07	175.35	178.36	172.24	172.79	6226078
2018-12-10	173.39	173.99	167.73	171.69	5373771
2018-12-11	174.30	175.60	171.24	172.21	5229405
2018-12-12	173.75	176.87	172.81	174.21	5912831
2018-12-13	174.31	174.91	172.07	173.87	6102173
2018-12-14	172.98	175.14	171.95	172.29	4265183
2018-12-17	171.51	171.99	166.93	167.97	5631716
2018-12-18	168.90	171.95	168.50	170.04	4462210
2018-12-19	170.92	174.95	166.77	167.56	6996948
2018-12-20	166.28	167.31	162.23	164.16	7675587
2018-12-21	162.81	167.96	160.17	160.48	13034103
2018-12-24	160.16	161.40	158.09	158.14	4547363
2018-12-26	159.46	168.28	159.44	168.28	6141459
2018-12-27	166.44	170.46	163.36	170.32	5069251
2018-12-28	171.22	173.12	168.60	170.22	4551989
2018-12-31	171.47	173.24	170.65	171.82	4206020
2019-01-02	169.71	173.18	169.05	172.41	4242898
2019-01-03	171.84	171.84	168.21	168.61	4810468
2019-01-04	170.18	174.74	169.52	173.62	4762627
2019-01-07	173.83	178.18	173.83	177.04	4928789
2019-01-08	178.57	179.59	175.61	177.89	4722367
2019-01-09	177.87	181.27	177.10	179.73	4922046
2019-01-10	178.03	179.24	176.34	179.06	3605294
2019-01-11	177.93	180.26	177.12	179.41	3285063
2019-01-14	177.59	179.23	176.90	178.81	3871399
2019-01-15	176.08	177.82	175.20	176.47	5016065
2019-01-16	177.09	177.93	175.86	177.04	4075410
2019-01-17	174.01	175.46	172.00	174.87	6499188
2019-01-18	176.98	180.04	176.18	179.58	6371422
2019-01-22	177.49	178.60	175.36	177.11	6272715
2019-01-23	176.59	178.06	174.53	176.89	4910402
2019-01-24	177.00	177.53	175.30	177.29	3860309
2019-01-25	179.78	180.87	178.61	180.40	4502516
2019-01-28	178.97	179.99	177.41	179.83	4091373
2019-01-29	178.96	180.15	178.09	179.69	3686877
2019-01-30	180.47	184.20	179.78	182.18	5197765
2019-01-31	181.50	184.67	181.06	183.53	5138001
2019-02-01	184.03	185.15	182.83	184.37	4513184
2019-02-04	184.30	186.43	183.84	186.43	3050201
2019-02-05	186.89	186.99	184.69	186.39	4135159
2019-02-06	186.69	186.69	184.06	184.72	3072472
2019-02-07	183.74	184.92	182.45	184.07	2793487
2019-02-08	183.05	184.58	182.72	184.54	2792477
2019-02-11	185.00	185.42	182.75	182.92	3729222
2019-02-12	183.84	186.40	183.52	185.52	3773229
2019-02-13	186.30	188.68	185.92	188.41	4147029
2019-02-14	187.50	188.93	186.00	187.71	2600831
2019-02-15	189.87	192.62	189.05	192.39	4997891
2019-02-19	191.71	193.19	191.28	192.33	3828464
2019-02-20	192.39	192.40	191.11	191.85	3970075
2019-02-21	191.85	192.37	190.61	191.82	3094240
2019-02-22	191.69	192.54	191.62	192.39	3321635
2019-02-25	192.75	193.42	189.96	189.98	6190665
2019-02-26	185.59	188.47	182.80	188.30	13635082
2019-02-27	187.90	188.50	183.21	183.67	8766217
2019-02-28	183.60	185.19	183.11	185.14	8060552
2019-03-01	185.82	186.56	182.86	185.17	5481417
2019-03-04	186.20	186.24	182.10	183.81	5046772
2019-03-05	184.24	185.12	183.25	184.00	3690994
2019-03-06	184.53	184.97	183.84	184.45	4460878
2019-03-07	184.39	184.62	181.58	182.51	4122194
2019-03-08	181.49	181.91	179.52	181.23	3867055
2019-03-11	182.00	183.20	181.20	182.44	3866236
2019-03-12	183.43	184.27	182.33	182.64	3776971
2019-03-13	183.24	183.78	181.08	181.14	4528250
2019-03-14	181.28	181.74	180.50	181.61	4393038
2019-03-15	182.30	182.49	179.57	182.23	8059489
2019-03-18	182.53	183.48	182.33	183.42	4395846
2019-03-19	184.19	185.82	183.48	184.13	4437087
2019-03-20	184.30	187.12	183.43	186.10	4772648
2019-03-21	185.50	190.00	185.50	189.97	4756126
2019-03-22	189.31	192.05	188.67	188.75	5173899
2019-03-25	188.75	191.71	188.51	189.68	3845892
2019-03-26	190.69	192.19	188.74	189.34	4143254
2019-03-27	189.65	191.61	188.39	189.25	4298373
2019-03-28	189.91	191.40	189.16	190.06	3326131
2019-03-29	190.85	192.04	190.14	191.89	4674122
2019-04-01	192.99	195.90	192.85	195.64	5381379
2019-04-02	195.50	195.50	194.02	194.31	2717818
2019-04-03	194.98	198.79	194.11	198.61	4581479
2019-04-04	199.00	200.49	198.02	200.45	3138816
2019-04-05	200.86	203.13	200.61	202.06	3615266
2019-04-08	201.37	203.79	201.24	203.55	3040935
2019-04-09	202.26	202.71	200.46	200.90	3721698
2019-04-10	201.26	201.60	198.02	199.43	3587644
2019-04-11	199.90	201.50	199.03	201.48	2465415
2019-04-12	202.13	204.26	202.13	203.85	3097939
2019-04-15	204.16	205.14	203.40	204.86	3049880
2019-04-16	205.25	205.99	204.29	204.47	3271592
2019-04-17	205.34	206.84	205.32	206.55	3271891
2019-04-18	206.02	207.78	205.10	205.66	3162460
2019-04-22	204.11	206.25	204.00	204.78	2594207
2019-04-23	205.14	207.33	203.43	206.05	3702592
2019-04-24	206.16	208.30	205.54	206.72	2750949
2019-04-25	206.01	207.72	205.06	206.50	3292133
2019-04-26	205.88	206.14	203.34	203.61	3560313
2019-04-29	203.31	203.80	200.34	202.16	3785216
2019-04-30	201.55	203.75	200.79	203.70	3415616
2019-05-01	203.20	203.52	198.66	198.80	4644666
2019-05-02	199.30	201.06	198.80	201.01	2810109
2019-05-03	202.00	202.31	200.32	200.56	3583835
2019-05-06	198.74	199.93	198.31	199.63	2619675
2019-05-07	196.75	197.65	192.96	194.77	4622108
2019-05-08	194.49	196.61	193.68	195.17	3122569
2019-05-09	193.31	195.08	191.59	194.58	2917943
2019-05-10	193.21	195.49	190.01	194.58	3863576
2019-05-13	191.00	191.66	189.14	190.34	3326028
2019-05-14	190.50	192.76	190.01	191.62	3663632
2019-05-15	190.81	192.81	190.27	191.76	3355797
2019-05-16	192.47	194.96	192.20	192.38	3853985
2019-05-17	190.86	194.50	190.75	192.58	5223777
2019-05-20	191.13	192.86	190.61	190.95	4782752
2019-05-21	187.13	192.52	186.34	191.45	8555840
2019-05-22	190.49	192.22	188.05	188.91	5706339
2019-05-23	188.45	192.54	186.27	192.00	7754163
2019-05-24	192.54	193.86	190.41	193.59	3799486
2019-05-28	194.38	196.47	191.35	191.55	5165764
2019-05-29	190.28	191.88	188.03	189.99	4569945
2019-05-30	190.13	192.50	190.09	191.08	3029849
2019-05-31	189.64	190.29	188.66	189.85	3681598
2019-06-03	189.52	191.87	188.75	189.57	4620379
2019-06-04	191.58	195.50	191.42	193.89	5118128
2019-06-05	194.01	196.72	193.08	196.69	3704587
2019-06-06	196.65	197.65	194.96	197.17	3732940
2019-06-07	197.20	199.02	196.21	197.30	3522396
2019-06-10	198.56	199.85	197.32	198.05	3154460
2019-06-11	199.02	200.84	195.84	198.01	3708474
2019-06-12	198.81	200.19	197.98	198.94	2551590
2019-06-13	199.95	202.68	199.45	202.35	3631270
2019-06-14	201.31	206.50	201.31	205.77	4898440
2019-06-17	207.00	208.79	206.00	206.98	4620500
2019-06-18	208.10	210.17	207.11	207.48	3891295
2019-06-19	207.90	208.48	205.90	207.94	3648435
2019-06-20	209.57	211.66	209.31	211.25	5171454
2019-06-21	211.26	211.99	209.08	209.39	9854979
2019-06-24	208.15	209.26	205.12	205.50	4943452
2019-06-25	206.30	207.10	204.20	204.74	3588178
2019-06-26	205.34	207.32	204.65	206.42	3071224
2019-06-27	207.61	208.00	206.01	207.02	2286764
2019-06-28	207.77	209.00	207.39	207.97	11068972
2019-07-01	209.70	212.31	208.17	210.28	4100105
2019-07-02	210.24	210.26	208.46	210.14	3160610
2019-07-03	209.82	212.75	209.70	212.10	2183742
2019-07-05	209.97	212.17	209.73	211.46	2547864
2019-07-08	210.98	213.44	210.59	212.91	2705327
2019-07-09	211.93	213.33	211.20	212.00	2397527
2019-07-10	210.72	211.32	208.83	210.75	3457376
2019-07-11	212.25	214.08	211.02	214.04	3450056
2019-07-12	215.00	218.25	214.61	218.23	4429826
2019-07-15	218.95	219.30	216.81	218.70	3141289
2019-07-16	217.30	218.35	216.73	217.26	2657421
2019-07-17	216.73	217.58	215.61	215.61	3037577
2019-07-18	215.50	216.23	213.01	214.44	3069619
2019-07-19	214.67	215.23	212.93	213.04	3255033
2019-07-22	213.00	213.26	210.38	211.27	2765719
2019-07-23	212.57	214.13	211.73	213.08	2590137
2019-07-24	213.19	214.79	213.07	214.71	2207164
2019-07-25	214.28	215.92	213.63	215.55	2335396
2019-07-26	215.53	217.21	214.10	216.91	2675559
2019-07-29	216.79	218.27	216.35	218.04	2407248
2019-07-30	217.52	218.59	216.86	217.36	2172571
2019-07-31	216.35	217.80	212.17	213.69	3426412
2019-08-01	214.14	217.61	212.02	212.83	3431473
2019-08-02	211.86	213.14	211.08	212.15	2884886
2019-08-05	209.53	209.99	204.08	204.94	4553198
2019-08-06	205.01	209.09	204.50	208.80	3646800
2019-08-07	206.04	208.50	203.13	207.91	3901105
2019-08-08	209.70	211.69	208.72	211.57	2968173
2019-08-09	211.45	212.41	207.95	210.02	2912078
2019-08-12	208.10	209.64	206.15	207.01	1990662
2019-08-13	206.31	211.62	204.78	208.33	3906289
2019-08-14	204.46	205.36	201.51	201.59	4582123
2019-08-15	203.00	203.76	199.05	201.79	4199748
2019-08-16	203.75	204.43	201.67	203.65	4093594
2019-08-19	206.98	208.82	205.30	207.95	6413591
2019-08-20	213.50	217.85	212.17	217.09	12455056
2019-08-21	218.73	220.88	216.76	220.40	7940577
2019-08-22	220.05	222.66	219.88	221.02	4545216
2019-08-23	219.90	220.87	216.01	217.47	5770379
2019-08-26	218.46	219.50	216.18	218.65	3680273
2019-08-27	219.55	220.41	217.91	218.21	4313269
2019-08-28	217.88	222.09	217.11	221.95	3072754
2019-08-29	223.90	227.70	223.76	227.32	4184912
2019-08-30	228.43	229.27	226.69	227.91	3769326
2019-09-03	226.45	227.63	223.38	222.71	4139414
2019-09-04	223.95	224.15	220.67	224.15	3146989
2019-09-05	226.30	228.78	226.25	228.15	3373539
2019-09-06	228.70	231.37	227.88	231.13	3237893
2019-09-09	231.50	233.87	230.08	232.87	4449066
2019-09-10	232.25	233.02	229.71	233.00	4210672
2019-09-11	232.93	233.68	231.02	232.66	2978346
2019-09-12	233.42	235.49	233.11	233.80	3366138
2019-09-13	234.33	234.97	232.33	233.98	3805519
2019-09-16	232.73	233.61	230.61	230.99	3120219
2019-09-17	226.79	230.33	226.47	230.21	3806137
2019-09-18	230.37	231.53	229.01	230.83	3423131
2019-09-19	231.15	231.40	227.95	228.12	3254884
2019-09-20	227.99	230.05	224.23	224.67	7797035
2019-09-23	224.16	227.14	223.95	226.25	2955323
2019-09-24	228.14	230.24	224.78	225.41	4518353
2019-09-25	226.59	228.45	224.50	228.10	3969380
2019-09-26	229.68	231.12	229.00	229.79	4383280
2019-09-27	231.61	231.75	229.13	229.86	3152242
2019-09-30	230.19	232.59	230.12	232.02	3258468
2019-10-01	233.01	234.51	230.72	231.08	3530209
2019-10-02	230.60	230.60	224.34	225.55	4371896
2019-10-03	225.00	226.81	222.12	226.81	2972928
2019-10-04	227.17	229.21	227.02	227.93	3188709
2019-10-07	227.51	228.13	226.05	226.74	2967658
2019-10-08	225.36	228.78	225.10	226.67	3567904
2019-10-09	228.50	229.56	226.61	228.94	2675389
2019-10-10	229.34	232.24	229.08	231.61	3052401
2019-10-11	234.32	236.70	233.76	234.66	3479059
2019-10-14	234.22	235.49	234.06	234.18	2538129
2019-10-15	234.69	236.86	234.60	235.62	2667156
2019-10-16	235.42	236.17	233.84	235.90	2389282
2019-10-17	236.36	238.17	235.51	236.77	2296853
2019-10-18	236.99	238.73	235.64	237.93	3663925
2019-10-21	238.26	238.99	235.61	236.70	2079644
2019-10-22	237.30	238.30	236.52	237.20	2022890
2019-10-23	236.66	237.41	234.36	234.67	2138451
2019-10-24	234.81	236.37	233.07	233.89	2184113
2019-10-25	233.49	235.42	232.55	234.38	2210872
2019-10-28	234.95	236.96	234.56	236.80	2705001
2019-10-29	236.84	237.50	233.92	234.14	2558004
2019-10-30	233.51	236.60	232.88	236.24	1956669
2019-10-31	236.86	237.39	233.22	234.58	2824072
2019-11-01	236.07	237.45	235.06	237.34	2197403
2019-11-04	238.27	238.39	233.88	234.92	2542426
2019-11-05	234.74	234.92	230.27	232.20	3624629
2019-11-06	232.83	234.04	231.89	234.01	2631943
2019-11-07	234.00	235.79	231.76	232.94	2832865
2019-11-08	232.80	233.26	231.63	232.84	2088455
2019-11-11	230.50	232.28	230.18	231.80	2310669
2019-11-12	232.15	234.63	232.00	233.12	2991171
2019-11-13	232.09	234.90	230.85	234.80	2625015
2019-11-14	235.00	236.94	234.04	236.55	2283848
2019-11-15	237.69	238.05	236.36	237.29	3526672
2019-11-18	238.44	239.31	236.76	238.85	5766962
2019-11-19	230.60	233.12	225.40	225.86	14984830
2019-11-20	224.55	225.00	220.57	220.90	10228810
2019-11-21	221.94	222.31	218.50	218.54	7823720
2019-11-22	218.50	219.13	217.81	218.03	5786478
2019-11-25	218.00	218.53	216.88	218.40	8869811
2019-11-26	218.76	220.96	218.39	220.76	9988417
2019-11-27	221.68	223.45	220.66	223.00	6691487
2019-11-29	223.30	223.33	220.29	220.51	2952948
2019-12-02	220.90	221.19	217.46	217.62	4428499
2019-12-03	216.45	216.45	212.93	212.64	6734092
2019-12-04	213.50	214.96	213.19	214.10	4256397
2019-12-05	214.36	214.50	211.77	213.00	4581409
2019-12-06	214.21	215.36	213.90	214.28	4194211
2019-12-09	214.29	217.88	214.18	216.53	5149564
2019-12-10	216.52	216.69	215.10	215.90	4664413
2019-12-11	211.03	213.65	210.61	212.00	8286340
2019-12-12	212.50	214.13	210.73	212.04	9916525
2019-12-13	212.12	214.23	210.67	214.08	6870348
2019-12-16	214.43	216.72	214.30	215.53	5851489
2019-12-17	216.02	219.45	215.87	217.72	7578895
2019-12-18	218.21	219.59	217.64	218.00	6678292
2019-12-19	218.48	220.77	218.28	220.22	5765685
2019-12-20	220.59	221.57	219.80	221.19	7778259
2019-12-23	222.00	222.00	219.14	219.21	3945353
2019-12-24	219.50	221.04	219.22	220.67	2260656
2019-12-26	220.74	221.15	219.59	220.82	2650339
2019-12-27	221.20	221.79	219.78	219.97	3082875
2019-12-30	220.37	220.49	216.55	217.31	3952771
2019-12-31	217.10	218.51	216.44	218.38	3790250
2020-01-02	219.08	219.76	217.84	219.66	3936097
2020-01-03	217.14	219.68	216.75	218.93	3425706
2020-01-06	216.49	220.00	216.40	219.96	5683576
2020-01-07	219.50	220.56	216.90	218.52	5696660
2020-01-08	218.80	222.97	218.67	221.79	4916829
2020-01-09	222.64	225.55	221.85	225.19	4844154
2020-01-10	224.75	225.49	223.03	224.22	4226760
2020-01-13	224.50	224.51	222.68	223.34	6061943
2020-01-14	222.48	224.95	222.31	222.81	3916025
2020-01-15	222.28	224.98	222.13	224.59	3444310
2020-01-16	225.93	228.86	225.40	228.82	5390755
2020-01-17	229.61	232.60	228.91	231.91	7979597
2020-01-21	231.53	233.66	231.06	232.95	4873853
2020-01-22	233.79	236.53	232.88	232.90	4030827
2020-01-23	232.13	234.82	230.64	233.65	4617883
2020-01-24	234.46	235.43	230.56	232.00	4467501
2020-01-27	228.20	232.47	228.20	231.19	3595928
2020-01-28	231.82	235.25	231.35	233.86	3622093
2020-01-29	234.90	235.88	233.40	234.02	2564540
2020-01-30	232.00	233.30	231.57	232.79	4685674
2020-01-31	232.96	233.23	227.89	228.10	5304743
2020-02-03	230.30	233.53	229.35	231.54	5101207
2020-02-04	234.03	236.36	234.03	235.00	3505081
2020-02-05	237.10	238.32	235.86	238.11	3868791
2020-02-06	238.00	239.41	237.48	238.84	3930383
2020-02-07	238.84	239.53	236.52	237.30	2456067
2020-02-10	236.60	240.61	236.18	240.61	2568037
2020-02-11	240.61	242.45	240.20	241.64	2692405
2020-02-12	242.13	242.30	238.84	241.59	3592140
2020-02-13	240.97	243.60	240.40	242.36	2468189
2020-02-14	243.44	245.20	242.63	245.03	2841585
2020-02-18	244.84	246.11	243.16	243.94	2893400
2020-02-19	244.91	245.50	243.01	243.64	2713341
2020-02-20	243.69	247.12	242.15	247.02	3701834
2020-02-21	246.50	247.36	244.00	245.34	3881083
2020-02-24	238.48	243.11	237.70	239.70	5350146
2020-02-25	246.10	246.97	236.48	237.38	8061529
2020-02-26	239.10	241.04	234.32	235.28	6965709
2020-02-27	231.07	234.82	224.57	224.73	7612793
2020-02-28	218.63	221.06	212.33	217.84	11814663
2020-03-02	219.98	230.00	218.49	229.94	7150821
2020-03-03	230.03	235.82	225.57	227.94	8432488
2020-03-04	233.01	241.32	231.80	241.08	6769978
2020-03-05	236.60	239.61	233.15	234.81	6473854
2020-03-06	227.57	230.29	222.25	228.51	7400162
2020-03-09	213.87	216.18	207.25	210.46	10120507
2020-03-10	217.21	225.83	211.00	224.20	7206600
2020-03-11	217.30	219.15	210.50	212.89	7261975
2020-03-12	195.41	206.58	184.84	190.59	10928673
2020-03-13	200.45	205.82	190.00	205.67	10292304
2020-03-16	181.97	186.10	163.11	164.96	12536627
2020-03-17	168.21	174.78	155.30	173.64	16234413
2020-03-18	159.80	162.33	140.63	155.63	14681865
2020-03-19	153.16	162.91	142.00	161.13	13499063
2020-03-20	162.78	170.22	151.81	152.15	12602415
2020-03-23	150.06	164.93	146.34	162.39	12241617
2020-03-24	173.39	185.67	172.01	184.72	14676623
2020-03-25	184.42	191.55	180.00	181.76	11497377
2020-03-26	183.49	198.20	182.50	195.21	10174075
2020-03-27	188.49	196.38	186.50	190.55	7121658
2020-03-30	190.57	198.20	187.61	196.10	6936746
2020-03-31	194.80	195.49	185.45	186.71	7341134
2020-04-01	175.91	182.76	175.00	178.63	7858183
2020-04-02	174.95	182.72	174.00	181.31	6353948
2020-04-03	179.56	181.35	174.94	178.70	7299814
2020-04-06	188.00	192.41	185.13	191.33	7454001
2020-04-07	202.92	204.11	191.85	192.29	6438763
2020-04-08	194.21	196.77	191.54	194.82	6094736
2020-04-09	199.80	205.99	196.50	201.53	7125726
2020-04-13	200.45	200.45	195.37	198.79	4415560
2020-04-14	201.88	209.73	200.13	207.17	5655443
2020-04-15	198.67	202.24	196.61	198.48	5693945
2020-04-16	199.12	202.21	196.82	199.85	7262770
2020-04-17	207.17	210.25	206.16	209.42	6717580
2020-04-20	206.13	211.03	205.36	206.05	4753058
2020-04-21	200.75	204.34	199.51	200.61	4844962
2020-04-22	201.89	205.71	201.14	204.17	4071352
2020-04-23	203.32	206.97	202.19	202.32	3565518
2020-04-24	204.73	212.93	203.85	212.18	5026219
2020-04-27	215.04	220.94	214.01	217.76	5472779
2020-04-28	223.99	224.22	216.91	217.63	5080746
2020-04-29	221.34	224.17	219.82	221.81	4381069
2020-04-30	216.79	222.11	216.52	219.83	5152681
2020-05-01	216.77	219.70	215.77	218.57	3819299
2020-05-04	216.68	222.66	215.21	221.84	4090943
2020-05-05	224.94	228.85	223.61	225.61	4655164
2020-05-06	227.37	228.44	223.80	223.92	3321131
2020-05-07	226.51	231.63	226.42	229.45	4503029
2020-05-08	232.70	235.55	231.15	234.43	4367213
2020-05-11	231.77	238.77	231.25	236.56	4378313
2020-05-12	238.57	239.25	232.90	232.90	4399618
2020-05-13	233.04	236.30	228.54	230.10	6237154
2020-05-14	226.37	234.66	226.20	234.48	6434481
2020-05-15	232.79	243.23	232.70	239.33	16176261
2020-05-18	245.84	248.32	244.04	245.35	8341251
2020-05-19	240.45	242.46	237.80	238.10	9386987
2020-05-20	242.00	242.27	234.95	238.19	7534153
2020-05-21	237.62	241.18	235.79	240.88	4772695
2020-05-22	240.70	242.34	238.66	241.88	3041768
2020-05-26	248.15	248.22	242.07	242.48	4535235
2020-05-27	242.69	247.39	240.78	247.36	4664800
2020-05-28	249.52	252.23	244.43	245.14	5261750
2020-05-29	245.06	249.71	244.73	248.48	5342824
2020-06-01	249.41	249.78	245.87	247.29	3409936
2020-06-02	248.63	252.72	247.00	251.21	5301049
2020-06-03	251.80	252.83	250.39	251.00	4638114
2020-06-04	249.77	252.17	247.47	248.95	4759381
2020-06-05	252.34	255.85	250.38	254.90	5054333
2020-06-08	252.49	256.81	252.26	256.77	3811872
2020-06-09	255.33	258.29	253.86	256.76	3716430
2020-06-10	257.45	259.29	254.22	254.45	3589810
2020-06-11	248.86	250.62	238.74	239.47	6563710
2020-06-12	243.07	246.39	237.05	242.45	5238493
2020-06-15	237.62	242.22	234.31	241.36	6253342
2020-06-16	249.40	251.65	242.87	249.95	5296424
2020-06-17	252.77	254.62	250.08	250.85	4234003
2020-06-18	249.36	251.75	247.13	249.21	3347826
2020-06-19	253.10	254.30	246.38	246.65	11114627
2020-06-22	245.70	250.06	245.51	249.16	3815172
2020-06-23	253.00	253.44	250.13	250.31	3105348
2020-06-24	247.81	250.29	242.73	246.13	3873027
2020-06-25	244.80	246.35	242.20	245.38	2938448
2020-06-26	245.35	246.10	240.25	241.01	5002690
2020-06-29	242.66	246.50	240.34	246.12	3468293
2020-06-30	247.00	251.65	246.09	250.51	4524580
2020-07-01	249.65	250.33	246.93	248.15	3677252
2020-07-02	251.94	252.30	247.92	248.50	3369796
2020-07-06	250.27	251.50	247.04	249.55	3133849
2020-07-07	247.37	250.78	247.07	247.35	2927762
2020-07-08	247.87	249.79	246.22	249.17	2293978
2020-07-09	249.66	250.51	246.35	247.96	2994695
2020-07-10	248.29	250.33	246.64	250.11	2745258
2020-07-13	251.92	257.86	249.09	249.62	4437469
2020-07-14	249.00	258.18	248.46	257.79	4614212
2020-07-15	260.14	261.29	255.15	257.80	4343650
2020-07-16	256.76	260.50	256.00	258.08	2511224
2020-07-17	260.03	260.65	257.72	260.38	3094992
2020-07-20	259.04	261.20	258.02	260.17	2451072
2020-07-21	261.62	263.87	260.72	262.42	2440478
2020-07-22	262.59	265.59	262.00	265.17	2749966
2020-07-23	267.80	267.80	261.80	263.81	2680102
2020-07-24	265.04	266.89	262.99	265.31	2984507
2020-07-27	265.09	268.68	265.09	267.42	2412476
2020-07-28	268.56	269.07	264.67	265.28	2226974
2020-07-29	264.80	267.11	264.17	264.66	2874097
2020-07-30	263.34	267.35	261.55	266.31	2347799
2020-07-31	265.00	267.17	260.61	265.49	3640388
2020-08-03	266.73	268.58	265.67	266.18	2364447
2020-08-04	266.63	267.89	263.84	267.87	2223957
2020-08-05	268.39	268.39	265.89	267.48	1963860
2020-08-06	266.60	270.44	266.53	269.37	2203428
2020-08-07	270.61	274.92	269.81	271.64	2846290
2020-08-10	272.42	275.00	271.80	274.73	2393112
2020-08-11	277.69	279.37	274.41	274.92	3321260
2020-08-12	279.75	282.97	276.96	281.58	3869967
2020-08-13	281.16	282.66	279.74	281.66	2202427
2020-08-14	281.14	282.00	279.19	280.55	2490422
2020-08-17	284.40	289.22	283.57	288.24	5584428
2020-08-18	288.90	290.58	283.04	285.00	6934290
2020-08-19	287.46	287.97	281.93	282.86	4986759
2020-08-20	280.54	281.91	279.44	280.68	3529991
2020-08-21	279.97	283.55	278.42	283.23	5504045
2020-08-24	284.99	286.85	281.92	286.75	4430864
2020-08-25	287.27	287.48	283.89	286.13	2854466
2020-08-26	287.73	292.12	286.28	291.93	4001938
2020-08-27	292.22	292.95	286.56	288.63	3430926
2020-08-28	288.31	288.83	284.77	286.29	3100102
2020-08-31	285.00	286.69	282.87	285.04	4105437
2020-09-01	284.03	286.68	283.50	284.44	3238088
2020-09-02	284.85	288.04	283.60	287.20	3464637
2020-09-03	287.30	287.70	272.17	274.63	5380082
2020-09-04	275.55	276.77	264.67	269.66	5253456
2020-09-08	267.11	271.04	262.81	269.26	5241197
2020-09-09	272.46	279.74	271.75	277.04	4754651
2020-09-10	278.01	280.98	271.17	272.70	3156250
2020-09-11	273.98	277.98	273.46	276.33	3729223
2020-09-14	278.55	282.46	278.02	280.65	3055846
2020-09-15	283.04	286.70	282.38	285.58	4174935
2020-09-16	285.61	286.58	280.68	281.63	3380045
2020-09-17	277.91	282.72	276.96	279.96	3166910
2020-09-18	278.41	279.84	270.81	275.19	6072932
2020-09-21	271.87	272.90	266.53	272.35	3547977
2020-09-22	271.68	273.52	270.63	273.31	2972025
2020-09-23	275.42	276.62	264.69	266.55	4467612
2020-09-24	265.71	269.70	263.88	265.70	3095558
2020-09-25	264.19	270.15	263.92	268.55	2457922
2020-09-28	271.93	274.22	270.30	272.33	3061079
2020-09-29	273.40	273.84	271.11	272.11	2049239
2020-09-30	273.48	279.92	272.52	277.71	4779076
2020-10-01	279.44	280.00	275.85	277.62	2696923
2020-10-02	274.94	281.08	274.10	279.31	2943577
2020-10-05	280.92	282.42	279.70	282.10	2330743
2020-10-06	282.50	283.00	275.77	276.47	2992517
2020-10-07	280.85	284.00	280.00	282.79	3423651
2020-10-08	283.84	284.95	281.17	284.52	2256215
2020-10-09	285.47	287.28	284.09	285.92	2240096
2020-10-12	287.39	288.33	286.06	286.91	2411899
2020-10-13	285.70	290.77	285.70	290.36	2699882
2020-10-14	289.51	290.30	285.15	287.09	2221184
2020-10-15	284.12	290.25	283.12	287.54	2700137
2020-10-16	288.25	292.66	287.25	287.66	3109401
2020-10-19	289.76	290.11	283.38	283.73	2428441
2020-10-20	285.14	289.79	284.13	286.04	2281770
2020-10-21	285.39	288.02	283.28	284.51	2304473
2020-10-22	283.93	285.68	280.65	281.16	2787332
2020-10-23	282.38	283.19	279.55	283.00	1750747
2020-10-26	279.64	281.53	272.00	276.04	2911876
2020-10-27	276.99	279.73	276.12	276.84	3014280
2020-10-28	270.25	273.67	268.69	269.72	3255851
2020-10-29	269.69	273.70	267.31	269.63	2872501
2020-10-30	268.82	269.62	262.03	266.71	3874571
2020-11-02	270.15	274.78	268.52	270.74	2956798
2020-11-03	274.85	279.53	273.72	277.37	3037485
2020-11-04	276.76	287.04	276.01	282.72	3525318
2020-11-05	288.35	289.00	284.08	285.85	2516570
2020-11-06	286.73	286.78	282.85	284.24	2839134
2020-11-09	287.98	288.42	269.47	269.97	7856419
2020-11-10	272.79	275.79	269.25	275.57	4828522
2020-11-11	277.32	281.69	276.17	277.75	2987878
2020-11-12	283.00	283.69	273.84	276.24	3820310
2020-11-13	276.42	279.73	275.26	277.17	3940275
2020-11-16	279.18	281.29	276.40	279.57	5360160
2020-11-17	272.10	273.53	269.40	272.47	8532219
2020-11-18	270.50	275.38	269.00	269.83	5122219
2020-11-19	270.42	272.38	268.70	270.93	3929422
2020-11-20	271.45	272.37	268.87	269.81	4112543
2020-11-23	270.01	273.69	269.55	271.40	3294219
2020-11-24	274.00	275.55	272.57	273.31	4775318
2020-11-25	273.48	274.74	271.21	273.96	3000549
2020-11-27	275.24	276.58	274.36	275.99	1625328
2020-11-30	275.22	277.76	271.92	277.41	4624131
2020-12-01	278.73	278.95	275.55	275.10	3944872
2020-12-02	273.97	274.11	269.57	271.10	4168645
2020-12-03	270.63	271.93	267.14	268.14	4168929
2020-12-04	267.47	268.73	262.82	263.99	7721396
2020-12-07	263.50	264.50	261.00	262.64	6378989
2020-12-08	261.72	262.50	258.73	261.72	5338142
2020-12-09	264.61	265.77	262.25	265.58	4550125
2020-12-10	264.08	266.07	262.11	264.81	4234320
2020-12-11	263.36	265.36	262.65	264.55	3454161
2020-12-14	266.14	268.60	265.27	265.58	4576775
2020-12-15	267.51	268.76	266.20	267.98	3756037
2020-12-16	268.53	270.75	267.51	269.59	4669578
2020-12-17	272.16	274.33	271.30	273.97	4247048
2020-12-18	274.59	275.74	270.30	270.45	9814909
2020-12-21	268.56	271.95	265.88	270.99	4339037
2020-12-22	270.06	271.36	268.51	270.04	3143451
2020-12-23	270.06	271.00	268.20	269.81	2337149
2020-12-24	269.44	271.36	269.40	270.92	1093947
2020-12-28	272.17	272.25	269.24	269.25	2633841
2020-12-29	269.98	270.46	265.07	266.19	2572074
2020-12-30	266.11	267.30	264.92	265.26	2511385
2020-12-31	265.57	265.95	263.58	265.62	2608139
2021-01-04	266.01	266.44	261.06	263.92	5001983
2021-01-05	262.66	266.53	262.26	266.05	3822639
2021-01-06	264.06	269.77	261.87	267.57	3949198
2021-01-07	266.95	268.78	266.17	266.26	3833249
2021-01-08	267.35	270.73	267.00	269.09	3757709
2021-01-11	267.47	273.37	267.26	271.23	3765227
2021-01-12	271.11	277.94	270.66	276.33	4030946
2021-01-13	278.31	280.48	273.94	274.05	3921418
2021-01-14	274.50	274.90	267.67	268.34	4641421
2021-01-15	268.63	276.39	268.00	275.59	5130383
2021-01-19	278.00	278.00	273.02	273.19	3615794
2021-01-20	273.25	277.21	271.50	274.30	3498412
2021-01-21	276.22	280.70	275.67	279.05	4401230
2021-01-22	279.26	285.08	277.87	284.00	4500613
2021-01-25	283.85	285.77	281.42	285.08	4025905
2021-01-26	285.42	285.65	281.70	282.60	2472211
2021-01-27	279.99	280.81	273.08	274.05	4336987
2021-01-28	276.17	282.96	274.93	278.05	3462967
2021-01-29	275.81	277.06	270.03	270.82	4078440
2021-02-01	271.23	272.65	267.25	270.07	3707825
2021-02-02	270.00	275.69	269.99	272.16	4111756
2021-02-03	271.89	275.72	270.72	274.17	2802674
2021-02-04	274.25	279.44	274.25	278.82	2975976
2021-02-05	280.29	281.76	277.81	278.86	2389548
2021-02-08	279.69	280.42	276.89	280.03	3475827
2021-02-09	279.66	280.20	276.62	276.77	2507751
2021-02-10	278.03	278.93	276.25	278.69	2410575
2021-02-11	277.93	280.25	276.01	277.06	2595287
2021-02-12	277.12	278.71	276.58	277.51	2391326
2021-02-16	277.01	278.63	274.88	275.39	2873454
2021-02-17	275.54	281.79	275.40	280.92	3537815
2021-02-18	280.80	284.68	279.83	283.05	3531964
2021-02-19	282.87	283.91	279.44	279.64	4079946
2021-02-22	278.21	278.49	273.63	275.85	3995469
2021-02-23	269.38	269.67	257.58	267.24	12111045
2021-02-24	263.23	266.99	254.03	259.97	14512744
2021-02-25	259.75	260.90	254.71	255.25	6545422
2021-02-26	257.77	260.24	256.11	258.34	7870417
2021-03-01	258.81	262.48	258.47	261.62	4530280
2021-03-02	261.68	263.11	259.77	260.29	3740283
2021-03-03	259.28	260.50	256.01	257.36	4257543
2021-03-04	256.00	256.86	247.10	250.93	7154940
2021-03-05	252.26	254.20	246.59	253.52	6350397
2021-03-08	254.23	263.23	252.52	259.03	5037359
2021-03-09	262.73	267.57	261.79	263.31	6625292
2021-03-10	265.92	268.75	264.08	266.24	3798409
2021-03-11	268.60	270.78	267.20	268.85	4371269
2021-03-12	267.45	273.81	266.76	273.10	4189678
2021-03-15	274.50	279.65	274.34	278.54	4356177
2021-03-16	278.54	282.52	277.65	282.08	4458875
2021-03-17	281.14	283.88	279.25	280.03	5908380
2021-03-18	279.03	285.47	277.76	283.16	4808075
2021-03-19	283.64	289.10	282.43	289.10	13729246
2021-03-22	286.50	290.33	284.20	288.94	5564677
2021-03-23	289.61	293.43	288.94	289.98	4801240
2021-03-24	289.26	296.78	288.99	292.75	4841970
2021-03-25	293.03	297.88	292.46	297.18	5373520
2021-03-26	297.34	304.00	296.03	303.81	5865920
2021-03-29	303.30	305.55	299.93	302.20	4642897
2021-03-30	301.65	305.68	300.04	304.82	5045414
2021-03-31	305.50	308.02	304.14	305.25	4744061
2021-04-01	306.88	308.55	303.89	307.75	3923902
2021-04-05	309.84	315.85	309.74	315.40	4697182
2021-04-06	313.61	315.94	313.13	313.78	3988628
2021-04-07	312.84	315.14	310.93	312.47	3799321
2021-04-08	312.70	315.25	310.59	314.43	4035628
2021-04-09	315.37	319.32	314.75	319.23	4607758
2021-04-12	317.72	321.31	317.31	320.79	3556832
2021-04-13	320.53	320.90	317.00	320.40	3635055
2021-04-14	319.71	322.70	319.29	320.02	3440628
2021-04-15	320.21	323.40	320.05	322.74	3508216
2021-04-16	324.84	328.67	323.94	328.08	6213121
2021-04-19	326.49	328.83	325.44	326.85	4494282
2021-04-20	326.00	327.69	322.16	323.96	4462880
2021-04-21	324.96	327.91	323.89	325.95	3740101
2021-04-22	326.20	326.43	318.84	321.46	4874998
2021-04-23	322.19	325.53	319.58	323.89	3407497
2021-04-26	323.68	324.00	319.32	319.99	2848501
2021-04-27	320.50	322.47	320.38	320.59	3335793
2021-04-28	321.95	322.96	319.30	319.71	2713438
2021-04-29	321.71	325.79	321.08	325.34	3261852
2021-04-30	325.05	325.84	321.61	323.67	3118747
2021-05-03	326.28	331.62	325.68	330.27	3683678
2021-05-04	329.12	333.23	328.88	332.77	3954400
2021-05-05	334.25	333.48	331.08	332.05	2014958
2021-05-06	333.67	337.81	333.23	337.58	3539581
2021-05-07	336.68	339.81	335.53	339.25	2998274
2021-05-10	340.45	345.69	339.54	341.12	4840551
2021-05-11	337.55	338.00	328.21	330.66	5500874
2021-05-12	326.52	328.80	316.27	317.00	5821980
2021-05-13	319.00	327.42	318.69	325.42	5161694
2021-05-14	326.29	327.32	321.86	323.63	3997955
2021-05-17	321.00	322.83	315.31	320.01	4388032
2021-05-18	320.00	324.56	314.78	316.75	7010318
2021-05-19	312.00	314.75	309.07	314.45	5242148
2021-05-20	314.89	319.71	314.89	315.90	3854700
2021-05-21	317.00	319.28	314.45	315.77	3920594
2021-05-24	316.84	318.74	314.59	314.84	2930620
2021-05-25	315.53	317.10	314.25	316.75	3523348
2021-05-26	317.81	321.38	316.68	317.33	2881591
2021-05-27	317.30	320.41	317.30	318.77	3734767
2021-05-28	320.37	321.51	318.85	318.91	3197218
2021-06-01	320.66	321.26	315.17	314.66	3549754
2021-06-02	315.48	316.98	312.41	313.23	3380075
2021-06-03	311.00	312.93	309.69	311.43	2652535
2021-06-04	312.11	313.45	309.35	311.01	2638681
2021-06-07	311.12	312.33	307.88	309.96	3974785
2021-06-08	311.27	312.29	308.98	310.90	2913774
2021-06-09	311.45	312.98	306.90	307.34	3603743
2021-06-10	307.65	309.65	306.14	308.31	3286333
2021-06-11	309.27	311.24	308.35	310.77	2785057
2021-06-14	308.93	310.06	306.22	309.32	3393468
2021-06-15	308.75	308.95	303.49	306.45	5270587
2021-06-16	306.69	307.35	301.17	302.78	4492520
2021-06-17	303.05	305.21	300.03	303.12	4481070
2021-06-18	299.25	303.83	298.40	302.61	8792671
2021-06-21	305.25	308.72	304.87	307.60	3774182
2021-06-22	309.13	314.91	308.30	312.71	4418668
2021-06-23	312.02	313.66	310.63	311.67	2564520
2021-06-24	313.12	314.84	311.67	311.84	2649191
2021-06-25	312.24	315.46	311.55	313.63	11733470
2021-06-28	313.66	315.27	311.37	314.28	2635733
2021-06-29	315.79	320.30	315.56	318.24	3150142
2021-06-30	317.94	320.29	317.69	318.89	3061522
2021-07-01	319.91	321.69	318.50	321.54	2578049
2021-07-02	322.53	323.12	321.35	322.70	2201785
2021-07-06	322.83	323.83	316.80	319.26	3109525
2021-07-07	318.49	324.42	318.25	323.48	2939948
2021-07-08	319.07	320.33	314.80	318.54	3663159
2021-07-09	320.54	323.31	320.18	322.09	2587371
2021-07-12	321.07	324.00	320.53	321.74	2521771
2021-07-13	322.44	323.29	316.83	317.05	3213818
2021-07-14	318.75	320.06	318.01	319.22	3381563
2021-07-15	317.38	322.96	317.36	322.71	2603905
2021-07-16	324.00	326.28	321.40	321.54	3623944
2021-07-19	317.99	319.00	314.91	318.87	3752924
2021-07-20	318.50	326.13	318.27	325.35	4251678
2021-07-21	327.60	328.47	324.97	326.36	2832573
2021-07-22	327.94	327.97	325.33	326.66	2208229
2021-07-23	329.47	333.45	327.94	332.84	2786373
2021-07-26	330.07	331.56	326.88	331.18	2752275
2021-07-27	331.79	331.88	326.06	327.26	2910260
2021-07-28	326.42	329.33	324.71	325.52	2376160
2021-07-29	326.49	328.56	325.44	327.43	2172425
2021-07-30	326.85	330.11	326.34	328.19	2381388
2021-08-02	330.00	330.00	326.42	327.22	2016388
2021-08-03	328.35	333.01	328.03	331.94	2405883
2021-08-04	330.69	331.92	329.39	330.31	1783670
2021-08-05	331.96	336.00	331.09	333.11	2284098
2021-08-06	334.69	335.71	329.12	329.84	2656872
2021-08-09	329.23	331.07	327.32	328.76	1995337
2021-08-10	328.67	333.24	327.15	331.48	1868143
2021-08-11	333.80	338.55	333.40	337.00	3258579
2021-08-12	337.35	338.17	332.28	334.02	2554783
2021-08-13	333.86	335.80	330.98	331.32	2217001
2021-08-16	330.71	335.63	327.97	335.05	3501342
2021-08-17	321.00	323.59	316.61	320.75	9322822
2021-08-18	319.34	327.86	319.00	321.55	4880638
2021-08-19	318.79	325.19	317.80	322.90	2974734
2021-08-20	322.64	329.68	322.47	329.24	2929948
2021-08-23	330.00	330.53	327.38	327.74	2792663
2021-08-24	328.76	328.84	324.51	324.90	2359831
2021-08-25	324.15	326.56	323.11	323.88	2587070
2021-08-26	323.21	324.99	321.00	321.48	2952338
2021-08-27	320.88	324.05	319.65	323.38	2985438
2021-08-30	325.91	329.50	325.21	327.10	2926865
2021-08-31	327.00	328.27	323.62	324.53	4183144
2021-09-01	325.56	325.78	320.28	323.64	3339053
2021-09-02	325.03	328.18	323.70	327.74	3111117
2021-09-03	325.33	330.90	325.16	330.34	2775245
2021-09-07	331.03	332.56	326.90	328.95	2555840
2021-09-08	328.95	331.93	327.63	331.58	2219483
2021-09-09	332.45	333.73	330.87	331.77	3012064
2021-09-10	334.00	335.23	331.45	331.95	3178640
2021-09-13	334.95	337.15	332.75	335.45	3908660
2021-09-14	336.03	337.49	332.42	333.12	2857182
2021-09-15	333.36	334.67	330.10	333.37	2875484
2021-09-16	334.72	337.84	334.17	336.39	3043946
2021-09-17	334.95	339.65	334.95	335.67	7103090
2021-09-20	331.83	335.39	328.43	331.21	4036622
2021-09-21	333.03	336.97	332.00	334.22	3171072
2021-09-22	335.85	339.00	333.46	335.93	2873107
2021-09-23	337.84	339.52	335.60	335.91	2426771
2021-09-24	336.78	337.84	335.55	337.49	2005153
2021-09-27	336.87	343.74	336.87	341.41	2966325
2021-09-28	341.37	341.37	332.46	333.80	3304063
2021-09-29	333.36	338.88	333.36	336.93	2424024
2021-09-30	338.24	338.71	327.63	328.26	4255516
2021-10-01	328.15	332.73	324.58	329.86	2814197
2021-10-04	328.50	330.61	324.16	326.47	2919900
2021-10-05	326.90	332.19	326.33	329.48	2514633
2021-10-06	328.16	330.65	325.40	330.36	2226755
2021-10-07	333.50	339.22	332.86	337.48	2789455
2021-10-08	333.00	335.41	330.88	334.34	2912407
2021-10-11	335.60	340.86	334.60	336.97	2589300
2021-10-12	339.14	341.05	337.40	337.80	2960592
2021-10-13	337.32	340.24	336.55	338.28	2477742
2021-10-14	340.53	344.37	340.10	344.05	2825549
2021-10-15	346.54	350.95	345.75	350.41	3473488
2021-10-18	349.00	355.95	349.00	355.01	3487794
2021-10-19	356.94	358.09	354.42	357.99	2375643
2021-10-20	357.74	359.57	356.21	358.23	2574822
2021-10-21	358.20	364.85	358.12	364.62	2885381
2021-10-22	365.00	367.03	362.15	365.99	2734712
2021-10-25	367.20	371.66	365.99	371.26	2923355
2021-10-26	373.39	374.05	369.08	369.20	2989456
2021-10-27	369.87	375.15	369.31	372.32	2840530
2021-10-28	373.00	373.94	370.89	371.57	2553451
2021-10-29	370.33	375.15	370.03	371.74	3820193
2021-11-01	373.00	373.57	364.70	366.48	3380513
2021-11-02	366.20	368.89	364.94	367.29	2367422
2021-11-03	366.63	369.36	365.25	368.97	2378916
2021-11-04	370.78	373.23	369.41	372.18	3210297
2021-11-05	373.81	374.41	367.57	368.40	3090203
2021-11-08	370.22	372.91	367.85	368.59	2357162
2021-11-09	369.67	373.88	368.71	370.65	2183287
2021-11-10	368.25	371.21	367.72	368.58	2161363
2021-11-11	371.00	372.00	365.83	367.63	2387327
2021-11-12	369.12	373.50	366.70	372.63	2793301
2021-11-15	374.39	374.87	369.29	371.08	3650647
2021-11-16	382.00	394.38	379.00	392.33	8648192
2021-11-17	392.83	399.43	390.81	394.85	4647042
2021-11-18	398.00	406.54	396.09	405.85	4504774
2021-11-19	407.63	410.10	404.11	408.69	3541964
2021-11-22	409.80	416.56	408.70	408.79	4008859
2021-11-23	405.67	409.68	403.01	408.37	3557468
2021-11-24	403.66	412.75	402.88	412.11	2676339
2021-11-26	407.26	414.14	402.25	402.70	3007785
2021-11-29	406.90	410.81	406.04	406.82	3725493
2021-11-30	403.59	408.43	400.25	398.96	7773528
2021-12-01	402.08	410.25	400.22	400.42	3519344
2021-12-02	401.81	410.70	401.00	407.77	3705017
2021-12-03	409.85	415.93	404.45	407.81	5237476
2021-12-06	413.52	420.61	411.22	415.70	4624477
2021-12-07	417.00	418.56	413.02	416.18	4204474
2021-12-08	416.18	419.85	408.28	411.25	4079365
2021-12-09	410.80	415.25	408.29	411.34	3822865
2021-12-10	412.19	415.61	410.26	415.40	2625183
2021-12-13	415.40	416.50	404.51	405.24	3766397
2021-12-14	403.45	405.68	398.08	402.20	4663013
2021-12-15	400.62	407.93	399.39	407.81	4421435
2021-12-16	408.40	408.87	398.12	399.53	4632837
2021-12-17	396.97	397.98	387.42	387.98	11106727
2021-12-20	384.29	390.17	380.90	389.40	4294757
2021-12-21	391.63	393.76	383.24	390.47	3038158
2021-12-22	391.00	395.77	388.86	395.64	3267847
2021-12-23	398.29	399.84	394.62	397.07	2743898
2021-12-27	399.04	404.45	398.21	404.09	2230555
2021-12-28	404.99	407.02	403.00	406.22	2522529
2021-12-29	406.38	412.37	406.31	410.84	2209598
2021-12-30	411.85	413.44	408.40	409.94	1804380
2021-12-31	409.99	416.53	409.89	415.01	2386069
2022-01-03	416.57	417.84	403.26	408.64	3721342
2022-01-04	408.64	413.61	408.19	412.84	3266516
2022-01-05	414.00	414.22	406.81	407.24	4443198
2022-01-06	408.56	409.07	403.02	405.76	3315099
2022-01-07	403.36	404.09	392.88	393.61	4520671
2022-01-10	387.40	387.59	380.91	387.46	6439979
2022-01-11	388.07	391.84	384.32	386.67	4385404
2022-01-12	388.29	393.45	386.38	389.40	3623271
2022-01-13	392.51	394.31	385.86	386.98	3466279
2022-01-14	381.33	382.01	371.50	372.00	6336236
2022-01-18	366.10	368.09	360.03	366.72	6437444
2022-01-19	367.18	368.70	359.41	359.69	5175114
2022-01-20	361.33	361.85	349.02	349.58	5440597
2022-01-21	351.72	360.09	347.18	349.10	7718435
2022-01-24	343.78	364.38	343.61	363.81	8595587
2022-01-25	358.14	361.52	352.19	358.98	5536718
2022-01-26	360.00	365.90	354.45	357.28	6103290
2022-01-27	360.43	364.12	353.91	356.43	3944004
2022-01-28	360.17	366.72	352.84	366.54	4551332
2022-01-31	364.81	367.41	362.21	366.98	4084565
2022-02-01	369.47	370.69	362.37	368.70	3406831
2022-02-02	368.38	374.67	367.76	373.73	3839251
2022-02-03	370.19	372.12	363.20	364.81	4009701
2022-02-04	363.50	364.67	354.25	359.67	3728123
2022-02-07	360.26	361.80	355.44	357.35	2809304
2022-02-08	357.35	362.98	354.80	361.44	3225146
2022-02-09	365.31	367.46	363.00	364.37	2777544
2022-02-10	358.84	363.00	352.87	355.09	4291847
2022-02-11	354.69	357.34	348.56	350.29	3308671
2022-02-14	348.00	352.91	346.83	351.56	3654274
2022-02-15	355.56	357.42	351.38	353.26	3552864
2022-02-16	351.50	352.86	345.72	350.09	3594853
2022-02-17	348.99	352.31	347.39	347.94	3926974
2022-02-18	348.39	350.60	344.10	346.87	5526133
2022-02-22	335.09	336.69	312.35	316.17	19752822
2022-02-23	319.32	320.40	307.10	308.45	11026044
2022-02-24	300.00	313.44	299.29	313.24	8416724
2022-02-25	313.18	317.44	307.57	316.65	6510600
2022-02-28	312.97	316.08	310.48	315.83	5735147
2022-03-01	314.59	322.43	313.76	320.25	5640906
2022-03-02	321.06	331.19	319.68	327.37	5645611
2022-03-03	329.19	330.68	322.84	324.36	3858439
2022-03-04	322.21	326.66	319.51	324.26	3631653
2022-03-07	324.26	329.60	320.11	322.77	4669950
2022-03-08	319.75	328.49	315.95	314.84	5092527
2022-03-09	320.00	322.46	316.92	317.20	4443609
2022-03-10	314.36	318.26	308.75	317.94	3895211
2022-03-11	319.28	321.79	316.23	316.79	2973298
2022-03-14	322.91	324.00	316.21	318.36	3604268
2022-03-15	320.35	330.18	320.33	328.54	3775297
2022-03-16	331.58	333.95	324.23	330.91	3942427
2022-03-17	329.14	336.36	327.84	336.36	3123210
2022-03-18	333.63	340.74	332.31	340.74	9409577
2022-03-21	338.04	340.69	327.08	329.37	4521212
2022-03-22	329.32	331.30	324.01	329.73	4852801
2022-03-23	326.90	328.19	315.85	317.05	5207746
2022-03-24	317.15	319.40	314.30	315.78	4599930
2022-03-25	318.48	318.80	308.30	310.68	5177998
2022-03-28	311.00	314.35	309.23	314.28	3936640
2022-03-29	316.91	321.00	312.92	317.71	5306131
2022-03-30	313.11	315.24	306.10	308.46	7223830
2022-03-31	306.21	307.96	298.89	299.33	11044642
2022-04-01	300.50	303.37	298.90	301.89	5554611
2022-04-04	301.49	306.48	299.57	305.58	4665847
2022-04-05	306.26	309.10	302.21	304.86	4376138
2022-04-06	298.09	300.66	294.99	298.54	6499947
2022-04-07	296.79	304.59	293.59	302.75	5241024
2022-04-08	301.46	312.29	301.28	311.11	5741921
2022-04-11	307.81	314.17	305.93	306.72	4100561
2022-04-12	309.44	313.29	305.10	306.29	4122551
2022-04-13	306.11	311.70	305.72	310.42	3185296
2022-04-14	310.83	312.25	304.33	304.52	4569196
2022-04-18	303.00	306.29	298.72	300.21	3192413
2022-04-19	300.61	308.13	299.81	307.80	3389701
2022-04-20	311.00	316.10	309.75	315.14	4720754
2022-04-21	317.00	318.40	309.74	310.36	3014188
2022-04-22	309.82	309.82	299.78	300.11	4043169
2022-04-25	300.00	305.16	296.27	304.94	4396905
2022-04-26	302.25	307.56	299.72	299.96	3415244
2022-04-27	301.30	306.42	299.12	301.60	3446242
2022-04-28	304.75	314.54	303.01	311.76	4151717
2022-04-29	308.15	311.72	299.71	300.40	4878169
2022-05-02	301.99	308.79	299.91	306.97	4233870
2022-05-03	305.69	309.00	303.02	304.96	3336636
2022-05-04	304.08	315.75	302.93	315.31	4021309
2022-05-05	311.00	311.36	293.71	299.11	4959610
2022-05-06	296.30	296.75	289.41	294.31	4325343
2022-05-09	290.28	300.74	288.50	297.03	5243628
2022-05-10	298.46	301.07	287.66	291.16	4392900
2022-05-11	291.45	293.33	282.57	282.96	3880469
2022-05-12	281.57	293.18	280.63	289.69	4447676
2022-05-13	289.95	299.42	288.45	296.03	3949134
2022-05-16	294.08	299.57	289.79	295.99	4267850
2022-05-17	306.50	310.94	290.90	300.95	12425881
2022-05-18	293.00	295.44	281.18	285.18	7799541
2022-05-19	285.50	292.50	284.96	287.76	5211530
2022-05-20	289.82	290.50	279.59	287.19	5621770
2022-05-23	289.09	290.34	280.32	286.03	4305632
2022-05-24	284.00	289.32	280.65	287.92	4241931
2022-05-25	285.81	295.49	285.66	293.57	4612940
2022-05-26	297.32	305.63	297.00	302.81	4170801
2022-05-27	303.54	308.50	301.60	308.46	3899284
2022-05-31	306.60	307.87	300.83	300.85	5966574
2022-06-01	301.74	302.98	297.03	297.19	3080760
2022-06-02	298.81	306.03	295.89	305.87	4086408
2022-06-03	303.33	308.46	301.90	305.08	2956559
2022-06-06	305.56	307.61	303.25	303.89	2562003
2022-06-07	295.06	302.38	292.60	301.77	3547797
2022-06-08	299.78	300.58	295.68	297.53	3003115
2022-06-09	297.76	306.88	297.35	299.86	4170367
2022-06-10	291.50	296.50	288.64	289.24	4625619
2022-06-13	284.36	286.82	281.28	283.16	4704607
2022-06-14	283.21	286.38	276.59	278.67	3986997
2022-06-15	281.00	283.59	275.47	279.73	4050378
2022-06-16	274.92	276.11	269.73	273.46	6181025
2022-06-17	271.00	276.62	270.39	270.73	10775633
2022-06-21	273.69	273.92	267.42	269.20	5498444
2022-06-22	266.39	271.77	264.51	268.98	4679513
2022-06-23	270.00	275.59	269.89	275.42	3747525
2022-06-24	277.47	283.46	273.92	283.00	10310737
2022-06-27	284.46	285.00	281.49	282.69	2538618
2022-06-28	283.78	285.60	269.82	270.15	4068691
2022-06-29	271.58	276.16	268.81	273.87	2460462
2022-06-30	270.73	277.04	268.04	274.27	4057969
2022-07-01	275.73	280.75	274.55	279.08	2818310
2022-07-05	275.50	283.73	275.03	283.73	3241987
2022-07-06	284.99	285.92	280.52	283.58	2206112
2022-07-07	282.84	286.97	281.45	286.69	3133933
2022-07-08	285.99	287.99	283.91	286.47	1890962
2022-07-11	285.18	289.59	285.14	286.39	2453278
2022-07-12	288.97	293.64	283.41	285.12	2696086
2022-07-13	281.63	289.79	279.76	287.18	2941558
2022-07-14	281.85	290.29	281.65	289.48	2822219
2022-07-15	294.81	295.45	290.95	292.41	2647191
2022-07-18	297.25	298.49	292.00	293.05	2664016
2022-07-19	295.44	300.01	293.31	299.83	2614945
2022-07-20	300.93	303.69	298.28	302.30	2533412
2022-07-21	302.85	305.25	298.87	305.00	1965036
2022-07-22	307.66	310.67	304.36	306.59	2391540
2022-07-25	306.80	307.43	303.83	306.15	1910480
2022-07-26	297.00	300.64	295.91	298.18	2690206
2022-07-27	298.21	300.31	291.79	298.91	3219621
2022-07-28	295.00	301.24	293.17	299.63	3992053
2022-07-29	300.00	301.44	297.43	300.94	3236036
2022-08-01	300.64	308.45	300.01	305.82	3303894
2022-08-02	305.40	305.61	300.01	300.71	3091035
2022-08-03	303.35	308.07	300.34	306.37	3329353
2022-08-04	304.54	309.97	304.44	307.17	2718383
2022-08-05	305.38	309.78	304.50	309.69	2029298
2022-08-08	311.86	315.80	310.44	311.97	2505344
2022-08-09	308.89	309.96	303.31	305.21	2607007
2022-08-10	309.50	312.98	309.05	311.58	3863371
2022-08-11	313.84	314.62	309.58	310.69	2444200
2022-08-12	312.61	314.93	310.18	314.89	2273796
2022-08-15	312.04	315.76	310.15	314.61	3917318
2022-08-16	312.98	332.98	312.88	327.38	10089762
2022-08-17	328.09	329.50	324.07	325.76	3162612
2022-08-18	324.96	327.94	322.22	325.21	2899614
2022-08-19	324.97	326.32	319.78	321.32	3489092
2022-08-22	318.09	319.74	311.71	312.21	3144240
2022-08-23	311.21	311.52	305.64	306.90	3317535
2022-08-24	305.05	309.98	303.55	308.11	2495587
2022-08-25	308.64	309.96	305.83	309.78	2529669
2022-08-26	310.30	311.51	298.02	298.10	3315542
2022-08-29	296.57	299.71	294.29	296.32	2711751
2022-08-30	298.56	299.90	291.67	291.20	2892427
2022-08-31	292.01	292.47	288.28	288.42	4376169
2022-09-01	288.40	293.58	286.72	293.37	3742451
2022-09-02	296.11	296.80	290.12	291.90	2753601
2022-09-06	293.22	294.50	287.26	289.54	4109969
2022-09-07	290.44	297.70	290.30	297.47	3016015
2022-09-08	296.00	300.19	294.54	299.90	2703239
2022-09-09	299.48	302.49	298.33	299.77	2769929
2022-09-12	300.80	302.83	296.35	297.54	3632935
2022-09-13	292.01	294.08	277.32	277.93	4797246
2022-09-14	279.40	279.54	273.17	276.34	4194435
2022-09-15	277.89	278.01	270.54	271.54	3896084
2022-09-16	269.05	276.56	268.90	275.97	9535105
2022-09-19	273.58	281.23	273.51	280.42	3047191
2022-09-20	276.88	278.78	271.37	274.17	2940742
2022-09-21	276.00	280.13	271.51	271.57	3173521
2022-09-22	271.22	271.22	267.85	269.14	3515833
2022-09-23	267.89	271.30	266.32	270.94	3527874
2022-09-26	271.43	273.56	265.61	266.58	4181825
2022-09-27	269.36	273.69	266.98	268.69	3701021
2022-09-28	275.22	283.50	272.71	282.19	5816583
2022-09-29	278.51	278.76	274.73	278.33	4518628
2022-09-30	277.82	281.79	274.76	275.94	4789087
2022-10-03	281.00	286.06	279.55	283.70	3579971
2022-10-04	287.50	291.31	286.56	289.56	3641251
2022-10-05	286.25	292.11	285.37	289.85	2728022
2022-10-06	289.56	292.97	287.78	290.39	2641641
2022-10-07	287.53	288.63	282.42	284.32	2405956
2022-10-10	283.56	284.86	280.22	282.46	2115429
2022-10-11	281.10	286.20	280.90	282.89	2771941
2022-10-12	284.42	284.64	280.49	280.52	2258401
2022-10-13	274.66	284.83	268.73	282.83	3881627
2022-10-14	286.64	286.64	275.95	276.43	2783361
2022-10-17	279.60	283.87	279.34	281.26	3426680
2022-10-18	287.95	289.86	283.23	285.06	3166524
2022-10-19	282.47	282.77	273.02	275.49	4322993
2022-10-20	274.94	278.00	267.87	269.46	3959531
2022-10-21	268.34	275.71	268.00	275.53	3429101
2022-10-24	276.97	284.47	276.97	283.26	2937117
2022-10-25	285.51	292.13	285.51	290.26	2791642
2022-10-26	290.60	291.87	286.17	290.15	2615341
2022-10-27	291.85	294.27	289.45	291.06	3041731
2022-10-28	290.00	299.16	290.00	298.65	3243147
2022-10-31	294.41	299.28	292.55	296.13	4211031
2022-11-01	300.37	302.21	293.35	296.06	3309326
2022-11-02	295.20	300.17	288.52	288.73	4427211
2022-11-03	283.57	285.95	280.51	281.50	4823867
2022-11-04	285.89	288.84	277.50	284.03	4399410
2022-11-07	286.50	291.70	282.84	290.27	3260152
2022-11-08	292.43	293.34	287.63	291.14	3371826
2022-11-09	289.00	292.50	286.26	286.75	3071380
2022-11-10	297.74	314.74	297.08	311.70	7793983
2022-11-11	312.00	317.68	310.24	314.94	4945385
2022-11-14	314.36	315.98	306.34	306.92	6394785
2022-11-15	304.06	316.63	303.25	311.93	9290361
2022-11-16	305.86	316.41	304.51	314.91	5249549
2022-11-17	312.00	313.68	306.15	311.44	3643182
2022-11-18	314.14	316.00	310.26	313.18	3559301
2022-11-21	316.96	318.84	314.20	316.78	4068957
2022-11-22	320.00	326.82	319.38	324.88	6054740
2022-11-23	326.76	327.82	320.44	321.51	4243427
2022-11-25	322.89	329.08	321.90	326.38	3393533
2022-11-28	325.06	328.80	317.85	318.92	4735507
2022-11-29	316.00	320.00	315.62	314.06	3505644
2022-11-30	312.93	324.19	311.50	323.99	15106515
2022-12-01	326.31	329.67	324.44	327.07	3830118
2022-12-02	321.08	328.48	320.33	327.99	3644116
2022-12-05	325.15	325.52	319.54	320.08	5057347
2022-12-06	319.64	321.65	314.54	317.45	3341458
2022-12-07	315.96	322.88	314.44	320.15	4038175
2022-12-08	318.55	324.53	318.55	324.09	3483561
2022-12-09	321.48	324.44	319.93	320.48	3738832
2022-12-12	323.00	328.34	321.29	327.98	4900164
2022-12-13	344.35	347.25	329.96	332.89	5787668
2022-12-14	330.53	339.06	329.01	333.43	4546024
2022-12-15	329.44	330.02	323.37	327.60	5057631
2022-12-16	323.43	327.94	319.24	323.34	9614983
2022-12-19	319.50	321.91	316.02	317.33	3000613
2022-12-20	313.32	316.89	310.83	314.84	2632300
2022-12-21	318.05	319.59	314.74	319.36	2610365
2022-12-22	316.40	316.40	310.73	316.12	3064779
2022-12-23	314.15	319.10	313.06	318.73	2064872
2022-12-27	318.41	321.55	317.51	319.55	1610418
2022-12-28	320.55	321.43	315.50	315.73	1568353
2022-12-29	318.65	321.83	317.59	320.41	1559184
2022-12-30	317.49	318.17	313.02	315.86	2581645
2023-01-03	317.42	319.22	311.78	315.91	2822390
2023-01-04	321.07	322.51	316.38	319.73	3560934
2023-01-05	317.83	318.08	313.23	315.47	2935083
2023-01-06	316.29	318.85	309.00	317.53	4022511
2023-01-09	320.00	322.55	317.06	317.81	3466267
2023-01-10	316.30	320.73	313.96	320.63	2111276
2023-01-11	322.55	329.04	322.12	329.00	2864834
2023-01-12	332.21	332.21	326.71	329.87	2481803
2023-01-13	326.49	332.39	326.00	331.21	2798591
2023-01-17	330.33	335.16	327.10	327.53	3988949
2023-01-18	330.00	334.52	322.93	323.69	2952202
2023-01-19	320.34	321.34	310.63	310.88	5359280
2023-01-20	310.01	315.24	307.39	315.00	3725066
2023-01-23	313.54	317.53	311.09	315.48	3237915
2023-01-24	314.49	318.10	312.63	317.69	2127866
2023-01-25	315.33	318.12	311.55	317.26	2060388
2023-01-26	314.15	319.26	312.53	313.81	3555265
2023-01-27	312.02	318.24	311.33	316.69	2761169
2023-01-30	315.83	318.14	313.69	314.24	2643141
2023-01-31	315.99	324.35	315.10	324.17	3526837
2023-02-01	322.39	330.55	317.64	328.09	3076471
2023-02-02	333.45	341.47	332.69	339.79	4776634
2023-02-03	332.53	334.71	330.33	331.50	3389884
2023-02-06	328.99	331.01	327.46	329.27	2229679
2023-02-07	324.00	327.00	320.72	325.20	3865481
2023-02-08	322.94	323.99	319.57	320.79	2777196
2023-02-09	323.10	323.89	314.83	315.55	3063322
2023-02-10	313.85	317.20	312.75	316.54	2768995
2023-02-13	317.34	323.69	315.61	323.53	2432487
2023-02-14	320.61	322.96	315.67	318.43	3380793
2023-02-15	315.88	321.53	315.79	320.69	2585889
2023-02-16	315.00	323.74	314.93	321.24	3169211
2023-02-17	318.68	320.60	312.95	317.95	4985543
2023-02-21	305.55	308.01	295.03	295.50	10891773
2023-02-22	297.55	300.40	295.09	296.30	5922119
2023-02-23	296.79	299.88	294.62	299.31	4354477
2023-02-24	292.40	298.33	292.00	296.66	3713328
2023-02-27	299.36	300.49	295.04	296.01	3238332
2023-02-28	295.00	298.70	294.31	296.54	3949457
2023-03-01	291.92	293.72	288.66	290.79	5905093
2023-03-02	288.46	294.11	287.27	293.02	4103817
2023-03-03	294.64	298.61	293.76	298.45	4036700
2023-03-06	298.00	300.11	296.98	298.21	3763206
2023-03-07	299.06	299.06	290.42	288.61	4512372
2023-03-08	289.44	292.46	288.27	291.49	4680277
2023-03-09	293.05	294.37	287.75	288.00	3247953
2023-03-10	288.56	293.16	284.10	286.31	4730932
2023-03-13	283.99	292.34	282.60	286.52	3892100
2023-03-14	289.30	289.80	281.39	285.57	5115963
2023-03-15	283.95	289.16	282.67	287.97	4835545
2023-03-16	287.00	288.03	285.00	286.73	4400647
2023-03-17	287.82	291.95	286.26	288.39	8341992
2023-03-20	287.43	289.83	286.61	289.26	3678030
2023-03-21	291.43	292.89	287.60	289.43	4788155
2023-03-22	290.09	291.21	282.45	282.61	3723368
2023-03-23	285.26	286.11	280.22	283.91	6005846
2023-03-24	282.56	284.93	280.83	283.02	3851349
2023-03-27	283.75	284.94	280.91	281.27	4269715
2023-03-28	280.80	283.29	279.93	280.82	3633317
2023-03-29	281.25	283.99	281.25	283.36	3607467
2023-03-30	285.36	286.10	283.85	285.36	3432765
2023-03-31	286.99	295.55	286.76	295.12	5800560
2023-04-03	294.87	297.97	294.74	297.73	4007558
2023-04-04	297.50	299.80	294.40	294.96	2965903
2023-04-05	295.00	295.71	288.48	288.67	4002411
2023-04-06	287.25	289.79	284.24	288.61	3193441
2023-04-10	286.13	292.64	285.66	291.17	2799984
2023-04-11	292.69	295.10	291.76	293.77	2497125
2023-04-12	296.20	298.44	289.58	290.44	3341591
2023-04-13	290.89	292.47	286.37	292.15	3506009
2023-04-14	292.15	296.20	291.38	292.19	2653419
2023-04-17	291.70	295.50	291.55	295.40	2621939
2023-04-18	296.32	299.24	295.92	298.95	2847773
2023-04-19	296.45	298.29	295.05	296.91	2889329
2023-04-20	295.97	301.31	295.50	298.57	3371950
2023-04-21	301.62	303.20	299.35	300.04	3506816
2023-04-24	300.00	301.90	299.22	301.64	2515471
2023-04-25	301.50	302.69	296.13	296.33	4529517
2023-04-26	295.43	295.97	287.08	288.07	4037371
2023-04-27	288.00	294.71	287.80	293.93	3133553
2023-04-28	293.77	300.82	293.38	300.54	4063418
2023-05-01	298.98	299.56	297.37	297.70	2969999
2023-05-02	298.44	298.67	291.05	294.28	3413376
2023-05-03	294.56	298.76	292.50	293.08	2743399
2023-05-04	292.72	294.59	285.33	285.75	4422521
2023-05-05	287.17	290.87	286.10	289.62	3806598
2023-05-08	289.00	289.84	284.44	287.93	3736546
2023-05-09	286.17	291.06	285.76	290.58	2569969
2023-05-10	291.71	293.57	285.92	289.03	3571029
2023-05-11	288.74	289.45	285.02	287.69	3859744
2023-05-12	288.00	290.97	287.45	290.47	3438271
2023-05-15	289.92	290.92	286.94	288.54	5353632
2023-05-16	281.75	286.09	277.09	282.33	12365693
2023-05-17	282.15	294.05	281.21	292.39	7956888
2023-05-18	292.65	295.93	291.60	295.16	4546983
2023-05-19	295.76	295.76	289.95	290.88	4470591
2023-05-22	290.73	292.99	288.08	290.66	3736199
2023-05-23	289.28	297.77	289.28	294.94	5352185
2023-05-24	297.37	297.53	290.18	291.10	4978212
2023-05-25	291.79	291.79	286.06	286.75	5355858
2023-05-26	287.00	293.30	285.69	292.83	4626113
2023-05-30	293.28	294.45	288.95	290.31	5193255
2023-05-31	289.59	290.00	281.96	283.45	18288783
2023-06-01	284.05	289.22	279.98	288.39	4305103
2023-06-02	290.65	296.21	289.72	295.94	4515554
2023-06-05	295.62	295.72	291.37	295.94	3028785
2023-06-06	291.82	296.92	291.65	296.00	2855434
2023-06-07	297.31	302.20	297.11	301.70	4842660
2023-06-08	302.16	305.45	300.79	301.09	3758904
2023-06-09	300.98	301.43	296.10	297.35	3486443
2023-06-12	298.40	302.61	297.65	300.86	4457363
2023-06-13	302.40	304.12	298.67	300.08	4043383
2023-06-14	300.99	302.55	295.63	299.71	4175958
2023-06-15	300.84	303.43	299.58	302.02	4109746
2023-06-16	304.34	305.98	300.14	300.38	10809348
2023-06-20	299.77	302.75	298.23	301.41	3371247
2023-06-21	302.87	303.57	300.18	300.70	2713378
2023-06-22	301.50	302.84	299.60	301.18	3052180
2023-06-23	300.32	302.32	299.10	300.81	8525877
2023-06-26	302.67	309.21	301.98	307.89	4440078
2023-06-27	308.15	315.46	307.89	313.74	5342491
2023-06-28	312.00	312.94	306.06	306.51	4025557
2023-06-29	306.78	308.13	304.03	307.82	3279710
2023-06-30	309.58	311.43	308.30	310.64	3230714
2023-07-03	309.78	311.40	308.90	310.02	1483269
2023-07-05	310.50	312.30	309.99	310.80	2496625
2023-07-06	306.84	307.98	301.54	302.02	4831220
2023-07-07	301.99	305.63	300.89	302.81	2951873
2023-07-10	303.20	310.53	303.20	310.28	3246705
2023-07-11	312.91	314.57	310.74	313.66	2913954
2023-07-12	316.31	321.26	316.01	317.52	5300724
2023-07-13	318.10	318.42	313.47	314.60	3235603
2023-07-14	314.84	316.90	314.22	316.50	2942129
2023-07-17	315.72	317.82	314.15	316.05	2003340
2023-07-18	314.53	318.32	312.13	316.76	2316991
2023-07-19	317.00	319.94	316.69	319.48	2361436
2023-07-20	320.34	321.45	317.88	319.09	2101940
2023-07-21	321.07	321.89	319.49	320.47	3673354
2023-07-24	320.97	325.66	320.95	325.11	2621982
2023-07-25	325.07	326.90	323.83	325.13	2890828
2023-07-26	324.69	330.96	324.24	329.59	3448123
2023-07-27	331.71	333.44	328.93	329.71	2608561
2023-07-28	332.00	333.00	329.50	331.37	2268947
2023-07-31	331.65	334.07	331.48	333.84	2690587
2023-08-01	331.76	334.97	330.88	332.07	2547410
2023-08-02	330.03	332.53	327.92	328.50	2753888
2023-08-03	327.68	332.10	327.64	329.85	2452330
2023-08-04	328.16	329.52	325.33	326.43	3591635
2023-08-07	327.21	329.41	326.59	329.17	2111166
2023-08-08	326.58	328.53	323.39	327.81	3272766
2023-08-09	327.35	330.92	326.76	328.21	2698894
2023-08-10	330.66	332.90	328.94	329.40	3075122
2023-08-11	328.52	331.59	328.35	331.11	3108422
2023-08-14	331.46	333.79	328.43	329.95	3974759
2023-08-15	331.76	338.17	328.52	332.14	5860938
2023-08-16	332.62	337.81	331.68	333.03	3753910
2023-08-17	333.77	335.65	327.06	327.28	3885098
2023-08-18	325.06	328.89	324.43	327.37	3471953
2023-08-21	326.61	327.87	323.50	324.06	3109678
2023-08-22	325.27	326.31	322.03	324.48	2582234
2023-08-23	324.52	326.93	324.08	326.09	2728024
2023-08-24	325.12	329.00	322.31	322.59	2490159
2023-08-25	323.43	326.34	321.20	322.86	2418103
2023-08-28	323.20	327.44	322.87	325.91	2100114
2023-08-29	326.79	329.84	326.77	327.29	2628221
2023-08-30	328.00	331.62	327.87	330.63	2256151
2023-08-31	331.20	332.60	329.68	330.30	2914712
2023-09-01	332.00	333.45	331.14	333.08	2317413
2023-09-05	331.84	332.30	327.37	327.78	3141630
2023-09-06	327.53	328.61	325.56	326.00	3199736
2023-09-07	325.03	329.92	324.30	328.42	2453979
2023-09-08	327.50	329.49	326.68	328.71	2211132
2023-09-11	329.29	329.88	327.57	328.37	2087856
2023-09-12	326.83	328.77	325.89	326.28	2190597
2023-09-13	326.04	327.96	325.00	325.88	2564520
2023-09-14	327.39	330.30	325.27	329.63	2707576
2023-09-15	327.32	329.17	320.33	321.40	7117755
2023-09-18	320.16	321.65	316.91	317.26	2740425
2023-09-19	315.95	316.93	312.34	314.61	2776594
2023-09-20	315.00	316.35	310.80	310.86	2320403
2023-09-21	309.40	310.23	306.36	306.76	2767805
2023-09-22	306.16	307.65	305.46	305.73	2289219
2023-09-25	304.51	307.29	304.51	306.49	1882366
2023-09-26	304.52	305.81	301.63	302.54	2655576
2023-09-27	303.00	304.22	299.90	301.82	2513914
2023-09-28	301.67	304.87	300.75	303.49	2369593
2023-09-29	304.95	305.67	299.82	302.16	3502578
2023-10-02	300.52	303.45	298.46	299.83	2807021
2023-10-03	297.91	298.30	290.07	291.94	3609222
2023-10-04	293.36	294.21	290.36	292.39	2956313
2023-10-05	292.00	292.67	290.24	291.70	2469265
2023-10-06	290.76	294.54	287.39	292.82	2922456
2023-10-09	290.30	295.53	289.68	295.36	1930103
2023-10-10	296.69	300.67	295.17	299.22	3116433
2023-10-11	299.74	300.85	295.90	298.05	2292761
2023-10-12	297.70	297.70	290.77	293.02	2546429
2023-10-13	292.94	294.73	290.89	291.92	2092894
2023-10-16	294.43	298.37	293.58	297.33	2567037
2023-10-17	296.69	298.36	294.50	295.94	2139844
2023-10-18	293.00	293.33	289.59	290.24	2720098
2023-10-19	291.00	291.34	286.42	286.77	3028600
2023-10-20	285.86	287.18	283.61	286.41	2885301
2023-10-23	285.82	288.25	284.33	285.07	2591071
2023-10-24	286.74	287.91	282.03	283.31	2705199
2023-10-25	281.75	283.23	279.20	280.93	2962761
2023-10-26	280.53	283.24	277.75	278.00	3108175
2023-10-27	278.98	279.67	274.26	276.46	2907338
2023-10-30	277.47	282.32	276.96	281.48	3074607
2023-10-31	282.59	285.40	281.62	284.69	3035976
2023-11-01	285.59	286.83	282.02	286.63	2747346
2023-11-02	290.25	294.66	290.00	294.53	3627985
2023-11-03	294.18	297.81	294.17	295.61	3071885
2023-11-06	294.75	296.44	293.22	294.57	2890444
2023-11-07	294.61	296.00	293.56	294.77	2628960
2023-11-08	295.03	298.01	294.11	295.92	2455045
2023-11-09	291.95	292.74	287.68	287.87	4059121
2023-11-10	289.23	291.59	286.79	291.59	3653772
2023-11-13	287.79	289.93	287.24	288.07	4586705
2023-11-14	300.89	308.24	300.14	303.63	7952845
2023-11-15	304.10	308.93	304.01	308.19	3985937
2023-11-16	305.88	307.95	304.33	306.44	3114150
2023-11-17	308.50	308.72	305.45	307.27	2770460
2023-11-20	307.19	309.67	305.74	308.19	3459474
2023-11-21	305.57	306.07	302.34	305.34	2977410
2023-11-22	307.39	309.86	306.48	309.20	2873635
2023-11-24	309.18	311.38	308.31	310.70	1259937
2023-11-27	310.69	312.89	309.75	310.92	2992573
2023-11-28	310.71	314.58	309.39	311.25	3116918
2023-11-29	314.06	314.06	310.91	311.02	3084028
2023-11-30	312.54	313.76	308.59	313.49	4493669
2023-12-01	313.83	320.10	313.00	319.62	3613808
2023-12-04	319.62	325.08	318.96	324.02	3827910
2023-12-05	322.00	323.92	320.01	323.50	3269803
2023-12-06	325.00	328.31	324.21	326.11	3030897
2023-12-07	326.11	327.41	324.68	326.17	2742269
2023-12-08	326.00	327.28	325.06	326.47	2889470
2023-12-11	329.81	332.09	328.81	331.33	3520718
2023-12-12	330.44	334.52	330.32	333.20	2893574
2023-12-13	334.90	343.84	331.91	343.40	5822699
2023-12-14	349.74	353.07	348.00	351.81	7594781
2023-12-15	348.22	354.38	346.75	354.00	11212928
2023-12-18	353.71	354.92	350.32	350.81	4420534
2023-12-19	351.46	352.96	350.40	352.07	4654836
2023-12-20	351.00	354.77	348.31	348.66	3259495
2023-12-21	351.87	352.25	347.00	348.97	2794221
2023-12-22	349.04	351.34	346.69	348.59	2030139
2023-12-26	348.43	350.09	348.16	349.31	1585615
2023-12-27	349.91	350.00	347.18	348.53	2764484
2023-12-28	348.50	349.04	345.80	347.36	2859487
2023-12-29	345.83	347.55	343.02	346.55	10325908
2024-01-02	344.21	347.30	343.22	345.08	2833794
2024-01-03	342.48	342.70	336.59	338.26	3309589
2024-01-04	339.93	342.92	338.54	338.59	3652356
2024-01-05	337.87	343.83	337.82	342.94	2664279
2024-01-08	343.43	348.46	343.25	347.93	2736244
2024-01-09	345.81	349.11	345.25	346.19	2338058
2024-01-10	350.62	356.86	350.31	356.80	4109255
2024-01-11	357.09	361.00	353.26	356.53	3530570
2024-01-12	358.53	358.53	353.43	355.71	1956284
2024-01-16	358.06	359.65	356.21	358.43	3669405
2024-01-17	356.63	359.76	354.05	355.70	2646225
2024-01-18	356.12	358.71	354.03	357.90	2510660
2024-01-19	358.81	362.96	356.28	362.41	3234572
2024-01-22	359.36	361.46	355.69	356.69	4003659
2024-01-23	355.85	355.88	349.06	350.78	3878445
2024-01-24	351.94	352.87	347.07	347.27	3474405
2024-01-25	352.59	352.88	348.26	350.97	3064197
2024-01-26	351.47	357.05	351.02	355.30	3177883
2024-01-29	355.15	356.37	353.01	355.70	2731986
2024-01-30	354.50	358.93	354.04	357.10	2336454
2024-01-31	357.92	358.98	352.35	352.96	3377866
2024-02-01	353.40	360.14	352.32	360.07	2439201
2024-02-02	354.18	359.55	350.02	357.23	3697782
2024-02-05	353.66	356.07	350.76	355.14	2654040
2024-02-06	354.85	358.00	354.30	356.25	2045343
2024-02-07	358.48	363.73	357.72	362.69	3272379
2024-02-08	362.86	365.65	361.65	363.72	2521954
2024-02-09	364.13	364.43	360.80	363.15	2389992
2024-02-12	364.22	368.72	364.05	365.45	3119737
2024-02-13	358.47	359.43	353.88	357.59	3106506
2024-02-14	357.17	358.98	353.98	358.23	2998873
2024-02-15	358.90	361.64	356.85	361.08	2662754
2024-02-16	360.68	363.99	359.15	362.35	3899647
2024-02-20	355.31	365.25	354.56	362.57	4830046
2024-02-21	360.59	365.11	358.95	364.13	3278896
2024-02-22	367.44	372.96	367.15	371.34	3387455
2024-02-23	372.08	374.25	370.25	371.96	3398308
2024-02-26	373.51	374.88	370.72	371.60	2460960
2024-02-27	372.66	375.80	370.61	375.56	2802853
2024-02-28	375.56	379.84	375.06	377.61	2282512
2024-02-29	378.79	381.78	378.15	380.61	4382836
2024-03-01	380.36	385.10	379.83	384.45	2750902
2024-03-04	382.90	384.53	380.11	380.37	2619007
2024-03-05	380.10	380.98	377.02	376.20	3011731
2024-03-06	378.53	379.82	375.89	377.44	2496251
2024-03-07	377.87	380.30	375.58	376.55	2368480
2024-03-08	375.00	376.62	372.10	373.35	2162906
2024-03-11	371.56	372.98	368.87	371.52	2833804
2024-03-12	372.51	375.90	372.41	374.54	2843841
2024-03-13	376.03	382.71	375.78	378.99	3761407
2024-03-14	378.00	380.20	372.17	375.27	3877542
2024-03-15	374.12	378.42	372.54	373.23	9234905
2024-03-18	376.49	377.60	371.14	371.91	3455722
2024-03-19	374.89	379.46	373.13	379.41	3493781
2024-03-20	379.42	384.88	376.23	384.41	2750405
2024-03-21	388.41	396.87	388.29	395.20	4212248
2024-03-22	394.69	396.42	390.09	390.28	2911046
2024-03-25	389.10	389.86	382.89	383.51	2683928
2024-03-26	382.41	384.26	379.40	379.93	2720409
2024-03-27	380.85	386.32	380.74	385.89	2536661
2024-03-28	387.13	387.61	379.72	383.60	4108328
2024-04-01	381.47	383.14	367.84	368.03	4333231
2024-04-02	364.50	366.86	362.96	363.00	4650544
2024-04-03	362.00	362.40	359.00	359.90	4723245
2024-04-04	362.61	365.00	356.91	357.68	4381563
2024-04-05	357.68	359.33	356.02	357.87	3243488
2024-04-08	358.07	362.57	357.26	362.05	4339821
2024-04-09	363.63	364.45	358.73	361.42	3022807
2024-04-10	351.87	353.99	348.75	350.56	4805246
2024-04-11	351.04	351.91	345.79	347.37	4104715
2024-04-12	346.12	346.12	341.51	342.87	3550338
2024-04-15	345.92	346.08	337.19	337.93	4209165
2024-04-16	336.82	338.11	332.96	334.83	4525522
2024-04-17	336.78	337.25	331.94	332.83	4273837
2024-04-18	335.65	336.95	331.33	332.89	3717526
2024-04-19	334.71	335.87	332.58	335.36	3076576
2024-04-22	338.22	339.45	333.71	336.11	3112789
2024-04-23	338.00	340.19	336.29	339.00	3697424
2024-04-24	337.07	337.55	331.82	333.01	4029153
2024-04-25	329.72	332.91	326.90	331.98	3787752
2024-04-26	331.00	335.83	330.99	335.09	2465262
2024-04-29	335.00	337.34	334.15	336.80	2603866
2024-04-30	335.72	337.44	332.86	334.22	3089890
2024-05-01	333.01	335.39	329.43	331.97	3267852
2024-05-02	335.50	336.00	330.98	335.53	3213554
2024-05-03	341.28	346.88	340.37	342.85	4165054
2024-05-06	346.00	346.38	340.44	342.29	3366254
2024-05-07	343.60	345.54	340.38	340.69	2930715
2024-05-08	338.78	340.44	337.63	338.83	3123197
2024-05-09	339.25	348.01	338.88	347.44	3801438
2024-05-10	347.46	349.81	344.70	346.43	3413895
2024-05-13	348.06	348.79	340.40	340.96	4055584
2024-05-14	335.05	344.25	333.00	340.50	5854302
2024-05-15	345.18	350.44	344.69	348.67	4151111
2024-05-16	348.00	348.25	342.67	342.73	3101626
2024-05-17	344.76	344.93	340.59	344.21	2739006
2024-05-20	341.13	342.55	337.54	337.82	3237361
2024-05-21	339.00	339.00	332.33	336.15	4275120
2024-05-22	334.66	335.25	328.93	330.59	4024444
2024-05-23	330.98	331.00	326.00	326.89	4021123
2024-05-24	326.39	327.54	324.42	325.10	2736871
2024-05-28	325.39	330.99	324.48	328.70	3807491
2024-05-29	326.53	326.79	323.77	323.66	3506227
2024-05-30	326.26	330.22	325.71	329.18	2922152
2024-05-31	330.05	335.17	328.01	334.87	5557767
2024-06-03	333.65	333.65	326.84	328.01	3712785
2024-06-04	326.87	329.79	325.10	328.26	4296831
2024-06-05	328.50	330.46	325.92	330.26	2422380
2024-06-06	329.80	331.84	328.06	331.10	2979372
2024-06-07	325.73	328.82	323.93	327.03	2583813
2024-06-10	327.00	332.80	326.50	332.56	2691369
2024-06-11	333.00	336.31	330.32	335.72	3250889
2024-06-12	347.03	350.49	343.06	344.14	4793021
2024-06-13	345.90	348.69	343.07	347.88	3380799
2024-06-14	344.81	347.50	341.69	346.84	2588960
2024-06-17	344.89	350.69	344.40	349.50	2680442
2024-06-18	352.95	356.41	352.11	353.87	3654970
2024-06-20	352.00	354.92	349.59	353.44	3661185
2024-06-21	354.84	356.25	352.05	355.80	6596539
2024-06-24	356.90	357.69	350.72	350.88	4278905
2024-06-25	346.31	346.99	334.53	338.32	4980465
2024-06-26	339.46	342.59	337.53	341.82	3365303
2024-06-27	342.83	344.76	338.45	341.49	2912566
2024-06-28	341.35	345.28	340.71	344.24	6344192
2024-07-01	343.92	344.65	335.39	336.19	2643576
2024-07-02	335.00	336.83	332.53	334.97	2995943
2024-07-03	337.00	339.64	333.54	333.64	1732991
2024-07-05	332.71	335.92	331.64	334.58	3437489
2024-07-08	335.88	340.76	335.00	339.60	3534519
2024-07-09	338.95	339.26	335.57	337.09	2255131
2024-07-10	338.64	344.29	337.62	344.18	3263135
2024-07-11	350.78	354.13	345.00	353.79	4147603
2024-07-12	355.00	363.95	354.09	359.77	4019875
2024-07-15	359.14	361.18	355.03	358.46	2884198
2024-07-16	360.06	369.42	359.50	369.12	3210362
2024-07-17	366.64	375.19	365.42	371.89	3991105
2024-07-18	369.90	375.74	365.78	366.08	2394996
2024-07-19	366.43	367.60	361.95	363.36	2474497
2024-07-22	364.50	367.28	361.08	363.25	4049300
2024-07-23	365.43	365.43	359.38	359.62	2535667
2024-07-24	358.93	361.45	350.00	350.31	3508062
2024-07-25	350.20	358.83	349.33	353.29	3297550
2024-07-26	355.01	361.67	355.01	359.51	2439246
2024-07-29	359.21	362.89	358.95	361.67	2142243
2024-07-30	362.82	364.69	359.26	363.69	2788755
2024-07-31	365.00	372.49	363.04	368.16	3526126
2024-08-01	369.99	371.48	353.75	358.58	3759024
2024-08-02	354.93	355.57	346.74	355.43	3764790
2024-08-05	350.88	353.94	345.24	350.01	3828080
2024-08-06	348.75	358.66	347.28	353.91	2831088
2024-08-07	355.18	356.27	342.28	342.40	3429059
2024-08-08	342.24	348.74	341.34	348.34	3591145
2024-08-09	347.89	351.53	345.40	348.64	2314771
2024-08-12	350.77	351.50	342.13	345.81	3830237
2024-08-13	341.87	353.39	339.37	350.07	6388596
2024-08-14	349.55	359.69	349.40	355.66	4814780
2024-08-15	362.46	365.41	358.14	360.07	3575809
2024-08-16	359.97	363.70	359.97	362.06	3308320
2024-08-19	362.50	364.69	362.10	363.07	3634851
2024-08-20	360.65	367.64	360.50	367.27	3459401
2024-08-21	369.45	372.87	368.52	370.46	4587568
2024-08-22	371.50	372.46	364.61	365.36	4097321
2024-08-23	366.66	376.32	365.19	375.59	3426154
2024-08-26	377.08	378.58	373.37	374.11	2452134
2024-08-27	373.49	374.28	371.00	373.18	1780282
2024-08-28	373.00	375.41	370.20	370.44	2218430
2024-08-29	372.61	373.32	366.93	367.06	2698518
2024-08-30	369.24	370.41	364.88	368.50	3216660
2024-09-03	367.90	369.38	362.90	364.74	3598082
2024-09-04	364.17	365.93	360.01	364.67	3221318
2024-09-05	364.90	365.15	357.58	361.85	2789359
2024-09-06	362.92	365.44	359.42	360.05	2228832
2024-09-09	362.76	366.16	360.03	365.52	2747588
2024-09-10	365.70	371.56	362.48	370.87	2787401
2024-09-11	369.55	371.21	362.14	370.49	2937689
2024-09-12	371.94	374.99	370.56	374.43	2368302
2024-09-13	375.56	382.00	375.51	379.99	2514699
2024-09-16	382.00	384.00	379.53	382.01	2877932
2024-09-17	383.43	387.94	381.68	383.24	2947574
2024-09-18	384.09	392.67	381.07	384.01	3549367
2024-09-19	390.84	391.87	387.01	390.34	3753549
2024-09-20	388.33	391.83	387.00	389.86	6584408
2024-09-23	390.83	392.65	387.26	391.96	2502469
2024-09-24	394.70	401.11	393.63	400.66	4057692
2024-09-25	400.66	400.66	395.62	396.93	2787489
2024-09-26	399.50	400.00	395.49	396.70	2849536
2024-09-27	399.65	403.54	398.31	399.53	2452254
2024-09-30	400.20	405.31	399.02	405.20	3444362
2024-10-01	404.02	410.56	401.41	409.05	3476191
2024-10-02	407.70	411.46	404.96	411.26	3431264
2024-10-03	409.00	412.97	406.80	411.58	3320682
2024-10-04	410.07	411.82	399.45	408.36	3989606
2024-10-07	404.89	409.81	401.24	408.06	3267812
2024-10-08	409.80	415.29	408.44	414.18	3693887
2024-10-09	420.00	420.03	410.75	416.07	3627800
2024-10-10	409.72	414.48	407.63	409.96	3040794
2024-10-11	410.56	413.14	408.84	411.90	2717431
2024-10-14	411.48	416.42	411.30	415.42	2088681
2024-10-15	417.95	421.56	415.02	415.58	3693034
2024-10-16	413.87	418.74	413.87	418.61	2429037
2024-10-17	418.61	419.00	414.56	415.60	2013819
2024-10-18	416.65	416.66	413.24	415.00	2436725
2024-10-21	416.07	416.56	404.37	406.40	3699527
2024-10-22	398.50	402.95	396.21	401.85	4486654
2024-10-23	400.56	404.28	396.69	399.64	3159207
2024-10-24	402.29	404.20	398.09	402.68	2550281
2024-10-25	403.52	403.52	397.83	398.91	1941426
2024-10-28	403.45	405.84	401.95	402.89	2586529
2024-10-29	393.94	399.11	389.05	395.07	3822679
2024-10-30	395.00	397.69	391.94	392.52	2795609
2024-10-31	390.50	395.67	390.50	393.75	2518637
2024-11-01	394.80	398.71	392.01	392.59	3277974
2024-11-04	391.95	400.48	391.07	395.57	2690877
2024-11-05	394.97	400.23	393.86	400.09	2496489
2024-11-06	394.04	394.04	381.72	388.37	7133367
2024-11-07	391.00	399.76	390.80	399.44	4323070
2024-11-08	404.00	406.40	402.30	405.90	3448699
2024-11-11	407.77	411.60	405.83	408.29	4071533
2024-11-12	414.25	416.02	402.19	403.08	5647107
2024-11-13	409.13	412.74	406.72	410.19	3083105
2024-11-14	408.00	411.50	404.39	405.72	3348056
2024-11-15	402.90	408.91	402.90	408.18	3239545
2024-11-18	405.50	412.54	403.95	410.44	3394375
2024-11-19	408.38	409.16	399.36	406.80	3239356
2024-11-20	406.00	406.70	399.92	400.00	4732195
2024-11-21	401.33	411.39	400.38	410.45	3722586
2024-11-22	412.09	420.14	410.95	420.00	4932501
2024-11-25	425.00	430.25	424.46	428.67	4544233
2024-11-26	428.60	439.37	424.70	427.27	2758597
2024-11-27	428.60	430.10	425.96	427.19	2293453
2024-11-29	428.56	431.00	427.54	429.13	2028714
2024-12-02	429.00	430.40	423.16	426.96	2617198
2024-12-03	429.73	430.68	423.32	429.35	2713985
2024-12-04	426.41	428.83	425.50	427.92	1969019
2024-12-05	426.60	429.76	425.88	426.54	2523528
2024-12-06	428.70	435.75	427.01	431.37	3161705
2024-12-09	432.35	436.36	428.03	429.18	3425988
2024-12-10	426.90	427.31	421.41	422.59	3354873
2024-12-11	425.23	428.00	421.26	421.38	4211198
2024-12-12	421.43	422.75	413.18	414.42	3673612
2024-12-13	415.77	418.14	414.18	416.98	2649853
2024-12-16	417.85	418.48	410.69	410.71	2879619
2024-12-17	410.00	410.40	406.23	408.47	3726820
2024-12-18	407.00	410.71	393.38	393.82	4225524
2024-12-19	394.74	395.14	384.89	385.02	4576147
2024-12-20	383.37	393.29	383.05	392.60	8046363

Explore More About HD

Coins representing dividend payouts and trends

HD Dividend History

Discover The Home Depot'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

HD Stock Split History

Discover The Home Depot'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

HD Historical Prices

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

Web Analytics