IBM Historical Prices

Summary

Key Stock Metrics

162.62

(May 2, 2024)

52-Week Low

261.80

(January 30, 2025)

52-Week High

261.80

(January 30, 2025)

All-Time High

256.86

(January 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-22	11.67	11.70	11.49	11.58	8602400
1993-04-23	11.49	11.55	11.31	11.40	8626400
1993-04-26	11.49	11.76	11.43	11.55	8000800
1993-04-27	11.55	11.64	11.43	11.55	5892000
1993-04-28	11.64	12.12	11.61	11.91	12906400
1993-04-29	11.91	11.97	11.55	11.67	6292400
1993-04-30	11.67	11.79	11.61	11.61	5326400
1993-05-03	11.73	11.79	11.58	11.76	5288400
1993-05-04	11.85	11.91	11.76	11.76	5492800
1993-05-05	11.70	11.82	11.67	11.79	5412000
1993-05-06	11.58	11.61	11.46	11.52	4608000
1993-05-07	11.49	11.61	11.40	11.61	5647600
1993-05-10	11.67	11.73	11.55	11.67	6844400
1993-05-11	11.67	11.67	11.55	11.67	4504400
1993-05-12	11.52	11.61	11.43	11.46	5244000
1993-05-13	11.34	11.40	11.25	11.34	5244800
1993-05-14	11.34	11.49	11.31	11.43	4853600
1993-05-17	11.43	11.52	11.34	11.37	3378400
1993-05-18	11.40	11.70	11.40	11.70	10647600
1993-05-19	11.73	11.97	11.55	11.85	12068000
1993-05-20	11.79	11.82	11.64	11.76	5651200
1993-05-21	11.64	11.76	11.52	11.55	6181200
1993-05-24	11.61	11.91	11.58	11.88	7100000
1993-05-25	11.91	12.15	11.91	12.03	11763200
1993-05-26	12.06	12.60	12.06	12.60	16225600
1993-05-27	12.72	12.89	12.63	12.72	16064800
1993-05-28	12.69	12.69	12.42	12.60	9063200
1993-06-01	12.72	12.75	12.39	12.42	7794800
1993-06-02	12.36	12.89	12.36	12.86	9932000
1993-06-03	12.89	12.98	12.78	12.86	10491600
1993-06-04	12.89	12.98	12.81	12.89	7514800
1993-06-07	12.89	12.89	12.48	12.48	6763200
1993-06-08	12.48	12.54	12.33	12.48	5859600
1993-06-09	12.66	12.75	12.57	12.63	4872800
1993-06-10	12.60	12.60	12.30	12.54	6020800
1993-06-11	12.63	12.66	12.51	12.54	5361200
1993-06-14	12.48	12.54	12.39	12.42	4698800
1993-06-15	12.39	12.39	11.88	11.91	12107200
1993-06-16	11.82	12.03	11.67	12.03	10532800
1993-06-17	11.97	12.00	11.79	11.85	5211600
1993-06-18	11.85	11.85	11.67	11.79	8301200
1993-06-21	11.97	11.97	11.70	11.76	4964800
1993-06-22	11.73	11.85	11.73	11.76	4279200
1993-06-23	11.76	11.79	11.58	11.61	6006000
1993-06-24	11.61	11.73	11.61	11.64	4414400
1993-06-25	11.70	11.88	11.70	11.88	5505200
1993-06-28	11.91	12.12	11.88	12.03	5594000
1993-06-29	12.03	12.06	11.64	11.79	5751200
1993-06-30	11.82	11.91	11.73	11.79	3945200
1993-07-01	11.85	11.88	11.73	11.76	3581200
1993-07-02	11.58	11.61	11.40	11.52	9738000
1993-07-06	11.46	11.49	11.19	11.19	7310000
1993-07-07	11.19	11.22	11.07	11.13	5914400
1993-07-08	11.19	11.37	11.07	11.13	7257600
1993-07-09	11.16	11.22	11.07	11.13	4714400
1993-07-12	11.19	11.52	11.16	11.49	5034400
1993-07-13	11.49	11.58	11.28	11.37	4321600
1993-07-14	11.34	11.43	11.25	11.31	3708800
1993-07-15	11.31	11.43	11.25	11.34	4530400
1993-07-16	11.34	11.34	10.86	10.89	10565600
1993-07-19	10.89	10.98	10.36	10.42	17930000
1993-07-20	10.42	10.45	9.94	10.24	18353200
1993-07-21	10.30	10.48	10.27	10.42	7702800
1993-07-22	10.45	10.69	10.27	10.36	10291200
1993-07-23	10.42	10.42	10.03	10.09	9976800
1993-07-26	10.00	10.27	9.82	10.12	15691200
1993-07-27	10.72	10.95	10.63	10.89	25041200
1993-07-28	10.98	11.07	10.48	10.51	16866800
1993-07-29	10.51	10.63	10.36	10.48	10139600
1993-07-30	10.42	10.63	10.42	10.63	7520400
1993-08-02	10.60	10.69	10.48	10.48	5352400
1993-08-03	10.51	10.54	10.30	10.36	5010800
1993-08-04	10.36	10.60	10.33	10.60	5329200
1993-08-05	10.54	10.69	10.39	10.45	4940000
1993-08-06	10.42	10.45	10.30	10.36	4482400
1993-08-09	10.36	10.45	10.24	10.30	5374800
1993-08-10	10.30	10.36	10.24	10.33	4474800
1993-08-11	10.39	10.39	10.03	10.09	7021200
1993-08-12	10.15	10.15	9.85	9.97	8331600
1993-08-13	10.03	10.03	9.91	9.94	4456400
1993-08-16	9.94	9.97	9.70	9.79	7701600
1993-08-17	9.79	10.27	9.79	10.27	8076000
1993-08-18	10.36	10.39	10.12	10.21	7818000
1993-08-19	10.30	10.33	10.21	10.27	6257200
1993-08-20	10.27	10.33	10.18	10.30	6784400
1993-08-23	10.30	10.69	10.27	10.60	10530000
1993-08-24	10.63	10.66	10.42	10.48	6091200
1993-08-25	10.51	10.54	10.39	10.51	5284800
1993-08-26	10.54	10.69	10.42	10.51	7414400
1993-08-27	10.48	10.54	10.42	10.54	3897600
1993-08-30	10.54	10.69	10.54	10.66	6230400
1993-08-31	10.69	10.95	10.69	10.92	9854400
1993-09-01	10.92	11.07	10.89	10.95	7955600
1993-09-02	10.98	11.07	10.92	10.98	4744400
1993-09-03	11.04	11.07	10.89	10.92	4112000
1993-09-07	11.01	11.04	10.81	10.86	5301600
1993-09-08	10.81	10.84	10.45	10.60	9416000
1993-09-09	10.57	10.66	10.54	10.60	7043200
1993-09-10	10.66	10.66	10.39	10.45	8658800
1993-09-13	10.48	10.60	10.39	10.48	5436400
1993-09-14	10.48	10.48	10.36	10.39	4358400
1993-09-15	10.39	10.48	10.33	10.42	7725200
1993-09-16	10.39	10.51	10.36	10.39	3154000
1993-09-17	10.33	10.36	10.21	10.36	12769200
1993-09-20	10.33	10.36	10.09	10.09	5320000
1993-09-21	10.15	10.18	10.00	10.06	7419200
1993-09-22	10.09	10.15	9.94	10.00	6836400
1993-09-23	10.03	10.12	9.97	10.00	7690000
1993-09-24	10.00	10.03	9.91	9.97	5220800
1993-09-27	9.97	10.00	9.91	9.97	6416800
1993-09-28	9.97	10.18	9.94	9.97	9495600
1993-09-29	9.97	10.06	9.85	9.94	8784800
1993-09-30	9.94	10.06	9.88	10.03	5857600
1993-10-01	10.06	10.48	10.06	10.48	13348400
1993-10-04	10.57	10.69	10.45	10.57	9658000
1993-10-05	10.60	10.63	10.33	10.45	6256800
1993-10-06	10.39	10.60	10.33	10.51	6570000
1993-10-07	10.51	10.54	10.42	10.51	4183600
1993-10-08	10.60	10.60	10.36	10.57	6428400
1993-10-11	10.57	10.60	10.48	10.54	2139600
1993-10-12	10.54	10.60	10.45	10.45	5351600
1993-10-13	10.39	10.48	10.30	10.30	4418400
1993-10-14	10.30	10.33	10.15	10.18	6714000
1993-10-15	10.27	10.72	10.24	10.63	12885600
1993-10-18	10.63	10.78	10.48	10.51	8272800
1993-10-19	10.51	10.66	10.24	10.36	7807600
1993-10-20	10.36	10.42	10.24	10.42	5213200
1993-10-21	10.42	10.81	10.39	10.75	9912400
1993-10-22	10.84	10.92	10.60	10.63	10876800
1993-10-25	10.48	10.75	10.45	10.72	8868800
1993-10-26	10.92	11.04	10.60	11.04	17407600
1993-10-27	11.07	11.13	10.92	10.98	17541200
1993-10-28	10.92	11.07	10.89	10.92	10650000
1993-10-29	10.98	11.13	10.95	10.98	7646400
1993-11-01	10.98	11.46	10.92	11.40	15852400
1993-11-02	11.70	12.21	11.58	12.15	40832400
1993-11-03	12.18	12.21	11.97	12.12	20897600
1993-11-04	12.00	12.06	11.79	11.88	12093200
1993-11-05	11.88	11.97	11.79	11.91	13198400
1993-11-08	12.00	12.12	11.94	12.00	7523600
1993-11-09	12.06	12.09	11.70	11.73	10071200
1993-11-10	11.82	11.97	11.70	11.91	8226800
1993-11-11	12.00	12.51	11.97	12.42	14733600
1993-11-12	12.48	12.54	12.30	12.33	12788800
1993-11-15	12.33	12.33	12.15	12.18	5813600
1993-11-16	12.21	12.66	12.12	12.60	13556800
1993-11-17	12.78	12.95	12.39	12.39	17522800
1993-11-18	12.48	12.69	12.45	12.60	9740400
1993-11-19	12.48	12.57	12.30	12.39	9326800
1993-11-22	12.39	12.54	12.33	12.42	10381200
1993-11-23	12.51	12.72	12.39	12.69	8268800
1993-11-24	12.89	13.19	12.84	13.16	16736000
1993-11-26	13.25	13.37	13.16	13.31	4844000
1993-11-29	13.37	13.40	12.98	12.98	9951600
1993-11-30	13.01	13.16	12.84	12.86	7907200
1993-12-01	13.07	13.07	12.69	12.69	9541200
1993-12-02	12.72	12.92	12.72	12.84	7463200
1993-12-03	12.89	12.89	12.69	12.78	7038800
1993-12-06	12.66	12.98	12.60	12.84	7026800
1993-12-07	12.92	12.95	12.72	12.84	6203600
1993-12-08	12.86	12.92	12.75	12.86	4004000
1993-12-09	12.86	12.92	12.72	12.81	5664000
1993-12-10	12.89	13.25	12.86	13.19	15429600
1993-12-13	13.34	13.79	13.22	13.70	19524400
1993-12-14	13.67	13.70	13.37	13.40	9742000
1993-12-15	13.40	13.76	13.28	13.58	9145200
1993-12-16	13.67	13.76	13.64	13.73	11811200
1993-12-17	13.79	14.30	13.79	14.27	23063200
1993-12-20	14.15	14.18	13.91	13.94	11342000
1993-12-21	13.91	14.12	13.88	14.00	9089200
1993-12-22	14.03	14.15	13.97	14.15	6121200
1993-12-23	14.15	14.18	13.97	14.00	5293200
1993-12-27	14.00	14.15	13.85	14.12	5646800
1993-12-28	14.06	14.18	13.91	13.94	5109600
1993-12-29	13.97	14.03	13.88	13.88	4323600
1993-12-30	13.85	13.94	13.58	13.61	6651200
1993-12-31	13.52	13.70	13.46	13.49	7675600
1994-01-03	13.58	13.79	13.58	13.76	5723200
1994-01-04	13.88	14.12	13.85	14.09	7387200
1994-01-05	14.09	14.30	13.97	14.21	10280000
1994-01-06	14.33	14.33	13.97	13.97	9519200
1994-01-07	13.97	14.18	13.85	14.06	5834400
1994-01-10	14.06	14.21	13.97	14.15	6940000
1994-01-11	14.12	14.18	13.97	14.00	6762400
1994-01-12	14.03	14.06	13.88	13.88	6012400
1994-01-13	13.91	14.09	13.91	14.03	7216800
1994-01-14	14.03	14.21	13.94	14.00	6344000
1994-01-17	13.97	13.97	13.64	13.73	6112400
1994-01-18	13.70	13.70	13.46	13.64	9023600
1994-01-19	13.55	13.61	13.31	13.37	7838000
1994-01-20	13.34	13.34	13.16	13.19	9114000
1994-01-21	13.16	13.28	13.07	13.19	12706400
1994-01-24	13.31	14.03	13.31	14.00	16877200
1994-01-25	14.06	14.18	13.22	13.91	40618000
1994-01-26	14.03	14.03	13.37	13.46	16358400
1994-01-27	13.52	13.73	13.49	13.64	8860800
1994-01-28	13.88	13.88	13.73	13.79	6175600
1994-01-31	13.82	13.82	13.49	13.49	8369600
1994-02-01	13.58	13.70	13.49	13.49	7433600
1994-02-02	13.49	13.49	13.25	13.46	8612800
1994-02-03	13.43	13.58	13.31	13.31	7055200
1994-02-04	13.25	13.28	12.42	12.42	14239600
1994-02-07	12.51	13.04	12.48	12.95	16475200
1994-02-08	13.07	13.07	12.75	12.81	8035200
1994-02-09	12.86	12.95	12.69	12.69	7916400
1994-02-10	12.75	12.81	12.60	12.63	6262400
1994-02-11	12.54	12.75	12.42	12.72	7942000
1994-02-14	12.75	13.04	12.75	12.89	7494800
1994-02-15	12.98	13.04	12.89	13.01	6909600
1994-02-16	13.19	13.19	13.01	13.04	5982800
1994-02-17	13.10	13.13	12.54	12.60	9160800
1994-02-18	12.57	12.63	12.45	12.57	10714800
1994-02-22	12.57	12.86	12.57	12.81	5107600
1994-02-23	12.84	12.95	12.72	12.78	4780800
1994-02-24	12.72	12.75	12.57	12.63	6611600
1994-02-25	12.75	12.75	12.57	12.63	4246800
1994-02-28	12.69	12.72	12.57	12.63	3842800
1994-03-01	12.63	12.86	12.54	12.81	8139600
1994-03-02	12.60	12.78	12.45	12.66	10888400
1994-03-03	12.63	12.75	12.57	12.57	6466000
1994-03-04	12.72	12.72	12.51	12.57	6886800
1994-03-07	12.66	12.66	12.45	12.48	7134800
1994-03-08	12.45	13.10	12.27	13.07	18578000
1994-03-09	13.13	13.31	13.07	13.22	14960400
1994-03-10	13.25	13.43	13.16	13.37	12110000
1994-03-11	13.40	13.43	13.19	13.34	6753200
1994-03-14	13.40	13.82	13.34	13.73	11664000
1994-03-15	13.79	13.94	13.70	13.70	9810000
1994-03-16	13.76	13.91	13.64	13.91	7533600
1994-03-17	13.91	13.91	13.73	13.82	7576400
1994-03-18	13.82	13.91	13.55	13.64	13024800
1994-03-21	13.58	14.06	13.55	14.00	10804000
1994-03-22	13.85	14.00	13.79	13.91	7397200
1994-03-23	13.61	13.82	13.52	13.67	10651600
1994-03-24	13.58	13.64	13.37	13.46	8163600
1994-03-25	13.49	13.49	12.81	12.89	11934000
1994-03-28	12.98	13.04	12.54	12.81	13426000
1994-03-29	12.81	12.98	12.54	12.57	12658800
1994-03-30	12.54	13.13	12.54	12.78	16530000
1994-03-31	12.89	13.04	12.42	13.04	13841600
1994-04-04	12.66	12.78	12.48	12.66	11060000
1994-04-05	12.78	12.92	12.66	12.75	9356400
1994-04-06	12.78	12.79	12.60	12.69	7720000
1994-04-07	12.72	12.72	12.48	12.69	7099600
1994-04-08	12.63	12.69	12.51	12.54	5236400
1994-04-11	12.57	12.75	12.48	12.66	5209200
1994-04-12	12.84	12.86	12.54	12.63	7552800
1994-04-13	12.63	12.75	12.39	12.51	13984400
1994-04-14	12.54	12.86	12.54	12.86	10512000
1994-04-15	12.86	13.01	12.57	12.66	10556000
1994-04-18	12.63	12.92	12.60	12.75	12480000
1994-04-19	12.78	12.84	12.27	12.75	8376000
1994-04-20	12.72	12.78	12.36	12.48	8830800
1994-04-21	13.13	14.00	12.89	13.94	35032400
1994-04-22	13.94	14.21	13.85	14.03	22642000
1994-04-25	13.97	14.15	13.91	14.15	12249200
1994-04-26	14.06	14.15	13.97	13.97	8868800
1994-04-28	13.82	13.91	13.55	13.64	9190000
1994-04-29	13.70	13.82	13.58	13.73	7634400
1994-05-02	13.73	13.94	13.58	13.85	6434000
1994-05-03	13.88	14.00	13.82	13.94	5506400
1994-05-04	13.91	13.91	13.73	13.79	6001200
1994-05-05	13.70	13.73	13.58	13.64	4164400
1994-05-06	13.49	13.64	13.43	13.49	7917200
1994-05-09	13.49	13.82	13.49	13.61	7520000
1994-05-10	13.76	13.91	13.70	13.85	7942400
1994-05-11	13.85	13.91	13.61	13.67	6186800
1994-05-12	13.76	13.79	13.61	13.67	3690400
1994-05-13	13.73	13.82	13.67	13.73	4402000
1994-05-16	13.76	14.00	13.70	13.97	6392400
1994-05-17	14.00	14.69	14.00	14.63	21587600
1994-05-18	14.72	14.78	14.45	14.51	19178400
1994-05-19	14.54	14.83	14.45	14.66	15087600
1994-05-20	14.66	14.89	14.57	14.83	14960400
1994-05-23	14.83	14.92	14.66	14.75	8296400
1994-05-24	14.81	15.13	14.78	15.07	11203200
1994-05-25	15.04	15.31	14.92	15.19	14713600
1994-05-26	15.10	15.31	14.92	15.28	9180000
1994-05-27	15.25	15.31	15.19	15.19	5446400
1994-05-31	15.16	15.22	14.98	15.04	6016400
1994-06-01	15.04	15.19	14.92	15.16	6758400
1994-06-02	15.13	15.16	14.78	14.81	9921600
1994-06-03	14.75	14.78	14.51	14.57	9525600
1994-06-06	14.63	15.16	14.60	14.95	9376800
1994-06-07	14.98	15.10	14.95	14.95	5596400
1994-06-08	15.01	15.04	14.69	14.72	6606000
1994-06-09	14.69	14.83	14.69	14.81	4350800
1994-06-10	14.86	15.01	14.86	14.95	5299600
1994-06-13	14.89	15.31	14.86	15.22	8658000
1994-06-14	15.25	15.52	15.25	15.52	11114400
1994-06-15	15.40	15.46	15.16	15.22	7157200
1994-06-16	15.10	15.16	15.01	15.01	5730400
1994-06-17	14.95	15.07	14.86	14.89	12136400
1994-06-20	14.78	14.86	14.72	14.72	6236800
1994-06-21	14.75	14.83	14.42	14.57	9909200
1994-06-22	14.66	14.83	14.60	14.81	5308000
1994-06-23	14.78	14.86	14.54	14.54	4617200
1994-06-24	14.51	14.57	14.21	14.30	9061200
1994-06-27	14.09	14.72	13.88	14.69	15504000
1994-06-28	14.69	14.78	14.33	14.60	6945600
1994-06-29	14.54	14.69	14.36	14.42	9084400
1994-06-30	14.42	14.45	14.00	14.03	10934000
1994-07-01	14.09	14.12	13.55	13.61	15272400
1994-07-05	13.61	13.82	13.43	13.43	11160000
1994-07-06	13.49	13.61	13.46	13.61	7756400
1994-07-07	13.70	13.70	13.52	13.55	6871600
1994-07-08	13.49	13.82	13.49	13.52	9261600
1994-07-11	13.58	13.64	13.22	13.28	10795600
1994-07-12	13.31	13.40	13.10	13.34	11974800
1994-07-13	13.37	13.55	13.34	13.55	9924800
1994-07-14	13.73	13.97	13.67	13.91	12010800
1994-07-15	13.79	13.82	13.55	13.58	9913200
1994-07-18	13.67	13.76	13.52	13.58	6622400
1994-07-19	13.55	13.58	13.28	13.28	7268800
1994-07-20	13.31	13.43	13.01	13.34	12757200
1994-07-21	14.09	14.95	13.85	14.89	35226000
1994-07-22	14.86	14.92	14.60	14.66	14856800
1994-07-25	14.66	14.89	14.64	14.86	9368800
1994-07-26	14.92	15.07	14.83	14.89	11587600
1994-07-27	14.86	14.92	14.78	14.92	5765200
1994-07-28	14.89	15.04	14.86	14.86	5047200
1994-07-29	14.95	14.98	14.75	14.78	6775600
1994-08-01	14.78	15.07	14.69	15.01	7085600
1994-08-02	15.04	15.13	14.86	14.86	8335200
1994-08-03	14.89	15.07	14.86	15.04	5416800
1994-08-04	15.04	15.16	14.98	15.07	8185600
1994-08-05	14.98	15.07	14.78	14.89	6399600
1994-08-08	14.98	15.13	14.95	15.10	6706400
1994-08-09	15.13	15.40	15.10	15.40	12052000
1994-08-10	15.40	15.52	15.31	15.31	10834400
1994-08-11	15.28	15.43	15.22	15.43	9782800
1994-08-12	15.46	15.55	15.22	15.22	8006400
1994-08-15	15.22	15.40	15.22	15.37	4311200
1994-08-16	15.40	15.46	15.22	15.43	8140400
1994-08-17	15.49	15.67	15.37	15.49	11780800
1994-08-18	15.61	15.97	15.61	15.82	16787200
1994-08-19	15.85	16.39	15.76	16.27	18653600
1994-08-22	16.12	16.33	16.06	16.18	11882400
1994-08-23	16.21	16.30	16.15	16.15	11645200
1994-08-24	16.09	16.09	15.91	16.09	11196800
1994-08-25	16.00	16.66	15.97	16.57	21095600
1994-08-26	16.57	16.75	16.51	16.72	16576400
1994-08-29	16.66	16.72	16.54	16.57	9257600
1994-08-30	16.57	16.66	16.45	16.57	7486000
1994-08-31	16.54	16.60	16.36	16.36	9886800
1994-09-01	15.97	16.30	15.97	16.21	11114000
1994-09-02	16.24	16.24	15.94	16.06	5858800
1994-09-06	16.03	16.15	15.91	16.12	4985200
1994-09-07	16.12	16.30	16.09	16.12	8123200
1994-09-08	16.06	16.27	16.06	16.21	5457200
1994-09-09	15.97	16.24	15.94	16.06	9236800
1994-09-12	16.12	16.27	16.12	16.21	4823600
1994-09-13	16.42	16.63	16.39	16.54	11616800
1994-09-14	16.51	16.75	16.48	16.66	10146000
1994-09-15	16.60	16.78	16.60	16.66	8228400
1994-09-16	16.66	17.04	16.60	16.95	20598400
1994-09-19	16.86	17.01	16.78	16.80	7394000
1994-09-20	16.69	16.83	16.63	16.78	10980800
1994-09-21	16.95	17.04	16.57	16.60	14548400
1994-09-22	16.66	16.78	16.57	16.63	8482000
1994-09-23	16.57	16.60	16.45	16.51	7043200
1994-09-26	16.48	16.51	16.18	16.48	7059200
1994-09-27	16.45	16.57	16.39	16.48	4462800
1994-09-28	16.51	16.69	16.36	16.36	5200000
1994-09-29	16.33	16.69	16.18	16.60	9224800
1994-09-30	16.54	16.75	16.45	16.63	8159200
1994-10-03	16.57	16.60	16.39	16.45	4666000
1994-10-04	16.51	16.60	16.30	16.33	6882000
1994-10-05	16.27	16.51	16.09	16.51	10766000
1994-10-06	16.48	16.60	16.39	16.42	7236800
1994-10-07	16.45	17.13	16.42	16.98	17982400
1994-10-10	17.01	17.16	16.89	17.07	7219600
1994-10-11	17.13	17.28	17.07	17.10	11230400
1994-10-12	16.95	17.55	16.95	17.46	12910400
1994-10-13	17.58	17.70	17.25	17.25	9366400
1994-10-14	17.31	17.46	17.16	17.46	8163200
1994-10-17	17.40	17.61	17.37	17.49	6145600
1994-10-18	17.55	17.79	17.52	17.79	9853600
1994-10-19	17.67	18.09	17.61	18.00	15736800
1994-10-20	18.03	18.18	17.64	17.91	20867600
1994-10-21	17.82	18.00	17.70	17.82	13490000
1994-10-24	17.82	17.82	17.40	17.43	10460800
1994-10-25	17.34	17.76	17.34	17.64	11318400
1994-10-26	17.67	17.79	17.58	17.76	9759200
1994-10-27	17.79	17.82	17.61	17.70	4998400
1994-10-28	17.70	18.24	17.70	18.18	10853200
1994-10-31	18.06	18.06	17.79	17.79	7705600
1994-11-01	17.76	17.97	17.55	17.64	10000000
1994-11-02	17.67	17.97	17.61	17.73	10678400
1994-11-03	17.79	17.82	17.46	17.55	6645200
1994-11-04	17.52	17.55	16.98	16.98	12971600
1994-11-07	17.04	17.25	16.89	17.16	9115600
1994-11-08	17.10	17.55	17.04	17.43	7476000
1994-11-09	17.61	17.76	17.49	17.67	10468400
1994-11-10	17.55	17.58	17.10	17.19	10746000
1994-11-11	17.19	17.43	17.13	17.28	7391600
1994-11-14	17.37	17.43	17.25	17.40	6049600
1994-11-15	17.40	17.64	17.31	17.46	6997200
1994-11-16	17.43	17.46	17.34	17.37	5089200
1994-11-17	17.49	17.61	17.37	17.46	7262000
1994-11-18	17.43	17.52	17.37	17.49	12490400
1994-11-21	17.49	17.70	17.34	17.40	6680400
1994-11-22	17.37	17.40	16.57	16.66	9564400
1994-11-23	16.54	16.72	16.24	16.72	18755600
1994-11-25	16.72	16.92	16.72	16.89	4382800
1994-11-28	16.92	17.10	16.78	16.86	7978800
1994-11-29	16.86	16.95	16.78	16.86	5386000
1994-11-30	16.98	17.01	16.86	16.89	7846400
1994-12-01	16.86	16.89	16.54	16.60	6638000
1994-12-02	16.54	17.04	16.45	17.04	7975200
1994-12-05	17.10	17.28	17.04	17.04	8198400
1994-12-06	17.01	17.19	17.01	17.10	7715200
1994-12-07	16.89	17.04	16.86	17.01	5262400
1994-12-08	16.98	17.07	16.66	16.75	6871600
1994-12-09	16.63	17.07	16.60	17.07	9892000
1994-12-12	16.98	17.04	16.63	16.86	8822400
1994-12-13	16.89	16.95	16.63	16.66	5476400
1994-12-14	16.60	16.86	16.57	16.78	8176800
1994-12-15	16.80	16.95	16.75	16.83	7541200
1994-12-16	16.92	16.92	16.69	16.75	11776000
1994-12-19	16.83	17.10	16.83	17.10	9688400
1994-12-20	17.04	17.10	16.89	16.89	6907200
1994-12-21	16.98	17.58	16.95	17.58	12847600
1994-12-22	17.58	17.82	17.55	17.55	10648400
1994-12-23	17.58	17.73	17.49	17.55	3753600
1994-12-27	17.70	17.79	17.61	17.73	4933200
1994-12-28	17.76	17.76	17.31	17.43	5422800
1994-12-29	17.43	17.76	17.43	17.76	7704800
1994-12-30	17.73	17.79	17.46	17.55	5780800
1995-01-03	17.55	17.64	17.52	17.61	4671600
1995-01-04	17.64	17.82	17.49	17.76	7978800
1995-01-05	17.76	17.97	17.61	17.67	9083600
1995-01-06	17.73	18.09	17.70	17.94	12162000
1995-01-09	17.91	18.12	17.88	18.03	6852000
1995-01-10	18.15	18.45	18.06	18.30	13683200
1995-01-11	18.39	18.42	17.97	18.15	9801200
1995-01-12	18.12	18.24	18.03	18.15	9103600
1995-01-13	18.33	18.36	18.09	18.24	8121200
1995-01-16	18.24	18.63	18.24	18.51	10864000
1995-01-17	18.45	18.63	18.42	18.51	6385200
1995-01-18	18.54	18.60	18.30	18.45	7370400
1995-01-19	18.42	18.54	18.24	18.27	6855600
1995-01-20	18.24	18.27	17.91	18.00	13333600
1995-01-23	17.79	17.79	17.28	17.73	19654800
1995-01-24	17.70	17.88	17.55	17.67	12706400
1995-01-25	17.19	17.46	17.19	17.28	15232000
1995-01-26	17.28	17.52	17.25	17.28	8627200
1995-01-27	17.37	17.46	16.86	17.31	10868400
1995-01-30	17.37	17.43	17.07	17.13	5674000
1995-01-31	17.19	17.40	16.78	17.22	10969600
1995-02-01	17.28	17.64	17.25	17.58	13168000
1995-02-02	17.58	17.76	17.55	17.76	5834400
1995-02-03	17.88	17.97	17.79	17.82	10251200
1995-02-06	17.76	17.88	17.70	17.76	5408400
1995-02-07	17.73	17.76	17.64	17.73	5802800
1995-02-08	17.70	17.88	17.70	17.73	5985600
1995-02-09	17.73	17.97	17.73	17.91	7896000
1995-02-10	17.94	18.09	17.91	17.91	6156000
1995-02-13	17.94	18.00	17.85	17.88	4887200
1995-02-14	17.91	18.06	17.82	18.06	6785600
1995-02-15	18.06	18.12	17.94	18.06	6506800
1995-02-16	18.12	18.21	18.03	18.03	6809600
1995-02-17	18.09	18.09	17.85	17.91	11672000
1995-02-21	17.91	17.94	17.70	17.73	6228000
1995-02-22	17.73	17.79	17.70	17.73	6864000
1995-02-23	17.85	18.09	17.70	17.73	8826400
1995-02-24	17.73	18.00	17.73	17.88	6254400
1995-02-27	17.82	18.00	17.61	17.67	8212800
1995-02-28	17.67	17.97	17.67	17.97	7198000
1995-03-01	17.94	18.24	17.94	18.00	8202000
1995-03-02	18.00	18.48	18.00	18.45	9643200
1995-03-03	18.42	19.10	18.39	19.07	22256000
1995-03-06	18.98	19.40	18.98	19.16	20173200
1995-03-07	19.19	19.31	18.95	19.04	13802400
1995-03-08	19.04	19.10	18.75	19.04	12133200
1995-03-09	19.19	19.43	19.19	19.25	12513600
1995-03-10	19.31	19.49	19.19	19.37	9492400
1995-03-13	19.46	19.82	19.46	19.58	13964800
1995-03-14	19.64	19.76	19.46	19.46	9067600
1995-03-15	19.40	19.64	19.40	19.52	7084800
1995-03-16	19.52	19.97	19.49	19.94	11382800
1995-03-17	19.94	19.97	19.73	19.73	11869600
1995-03-20	19.76	20.06	19.70	19.94	7368800
1995-03-21	19.94	20.06	19.61	19.64	7956000
1995-03-22	19.61	19.73	19.40	19.49	9788800
1995-03-23	19.46	19.91	19.46	19.91	11056400
1995-03-24	19.97	20.15	19.94	19.97	10318000
1995-03-27	20.03	20.33	20.03	20.30	8114000
1995-03-28	20.27	20.27	20.12	20.18	5412000
1995-03-29	20.12	20.24	19.70	19.82	11885600
1995-03-30	19.85	19.91	19.52	19.67	11828400
1995-03-31	19.61	19.94	19.43	19.61	10472000
1995-04-03	19.64	19.94	19.64	19.79	7576400
1995-04-04	19.85	19.97	19.70	19.82	6738400
1995-04-05	19.79	20.09	19.79	20.06	8033200
1995-04-06	20.15	20.21	19.97	20.03	5946000
1995-04-07	20.00	20.33	19.94	20.06	9713200
1995-04-10	20.06	20.54	20.06	20.54	8462400
1995-04-11	20.51	20.74	20.45	20.72	10324000
1995-04-12	20.66	20.92	20.57	20.80	7612800
1995-04-13	20.74	20.86	20.57	20.63	5525600
1995-04-17	20.77	21.13	20.74	20.98	8758400
1995-04-18	21.04	21.13	20.80	21.07	7875200
1995-04-19	20.98	21.07	20.54	20.80	10305600
1995-04-20	21.40	21.58	21.16	21.25	23990800
1995-04-21	21.34	21.97	21.28	21.88	23545600
1995-04-24	21.85	22.42	21.73	22.33	17275600
1995-04-25	22.24	22.42	22.18	22.36	13385200
1995-04-26	22.24	22.86	22.18	22.74	14798000
1995-04-27	22.66	23.13	22.60	23.13	13900400
1995-04-28	22.92	22.98	22.51	22.60	20002400
1995-05-01	22.42	22.51	21.91	22.00	13615200
1995-05-02	21.88	22.30	21.88	22.18	13611200
1995-05-03	22.21	22.60	22.21	22.51	10689600
1995-05-04	22.63	22.95	22.27	22.39	17428000
1995-05-05	22.51	22.60	22.18	22.24	12219200
1995-05-08	22.15	22.74	22.12	22.39	10813600
1995-05-09	22.48	22.54	22.30	22.36	11119600
1995-05-10	22.42	22.69	22.42	22.42	11563600
1995-05-11	22.33	22.71	22.27	22.51	10339200
1995-05-12	22.39	22.83	22.39	22.54	10657600
1995-05-15	22.57	22.77	22.48	22.69	7635200
1995-05-16	22.51	22.89	22.51	22.60	10934800
1995-05-17	22.69	22.83	22.63	22.66	9618000
1995-05-18	22.60	22.95	22.24	22.24	13725600
1995-05-19	22.03	22.39	22.03	22.30	16259200
1995-05-22	22.33	22.77	22.33	22.74	8920400
1995-05-23	22.80	23.31	22.80	23.22	14118400
1995-05-24	23.28	23.37	22.57	22.95	12646800
1995-05-25	22.98	23.37	22.89	23.10	11550800
1995-05-26	23.07	23.28	22.57	22.69	8883200
1995-05-30	22.83	22.86	21.85	22.12	12600000
1995-05-31	22.06	22.36	21.94	22.21	11002000
1995-06-01	22.33	22.69	22.30	22.51	10111600
1995-06-02	22.36	22.77	22.30	22.42	7966800
1995-06-05	21.91	22.33	21.49	21.79	23404000
1995-06-06	22.06	22.15	21.82	21.82	12009600
1995-06-07	21.67	21.82	21.25	21.46	15786400
1995-06-08	21.52	21.67	21.10	21.34	13576000
1995-06-09	21.40	21.55	21.16	21.28	13233600
1995-06-12	21.61	21.67	21.43	21.55	11982800
1995-06-13	21.82	22.03	21.70	21.91	11620800
1995-06-14	21.94	22.30	21.94	22.21	10250000
1995-06-15	22.36	22.45	22.21	22.21	8771600
1995-06-16	22.24	22.36	22.12	22.12	10787200
1995-06-19	22.30	22.60	22.27	22.39	9506800
1995-06-20	22.42	23.40	22.42	23.34	14275600
1995-06-21	23.40	23.55	23.19	23.19	14322000
1995-06-22	23.25	23.67	23.25	23.28	17376800
1995-06-23	23.28	23.73	23.22	23.55	9846400
1995-06-26	23.52	23.70	23.40	23.46	8720000
1995-06-27	23.43	23.57	22.57	22.77	13119600
1995-06-28	22.69	23.07	22.54	22.95	12482400
1995-06-29	23.01	23.43	23.01	23.16	9946400
1995-06-30	23.34	23.43	22.77	22.92	8639200
1995-07-03	22.98	23.37	22.86	23.31	2733600
1995-07-05	23.37	23.55	23.10	23.10	9674400
1995-07-06	23.19	23.61	23.13	23.61	9395200
1995-07-07	23.55	24.03	23.55	23.76	15628400
1995-07-10	23.88	24.18	23.88	24.03	9175200
1995-07-11	23.88	24.12	23.76	23.82	8429600
1995-07-12	23.97	24.36	23.79	24.27	11393200
1995-07-13	24.30	24.89	24.18	24.77	13944800
1995-07-14	24.51	24.86	24.39	24.80	10580000
1995-07-17	24.86	25.67	24.83	25.61	14929600
1995-07-18	25.55	25.94	24.57	25.55	35804400
1995-07-19	25.13	25.19	23.34	24.18	34290800
1995-07-20	24.36	24.92	24.21	24.86	20262800
1995-07-21	24.83	25.04	24.63	24.74	17482400
1995-07-24	24.86	25.76	24.71	25.67	20671600
1995-07-25	25.67	26.33	25.67	25.88	21288000
1995-07-26	26.06	26.18	25.85	26.03	14330800
1995-07-27	26.15	26.48	26.15	26.45	12372000
1995-07-28	26.48	26.57	26.24	26.42	9744400
1995-07-31	26.42	26.57	25.91	26.00	10540800
1995-08-01	26.06	26.30	25.61	26.18	12105600
1995-08-02	26.42	26.68	25.55	25.67	12248400
1995-08-03	25.43	26.15	25.22	26.03	13142400
1995-08-04	26.06	26.21	25.91	25.94	5028800
1995-08-07	26.06	26.12	25.94	26.00	5723200
1995-08-08	26.00	26.27	26.00	26.18	7181200
1995-08-09	26.27	26.36	26.18	26.24	7867200
1995-08-10	26.24	26.36	26.00	26.06	7885600
1995-08-11	26.15	26.18	25.88	26.09	9310800
1995-08-14	26.09	26.48	26.09	26.45	6993200
1995-08-15	26.51	26.77	26.33	26.74	10804000
1995-08-16	26.77	26.92	26.45	26.83	11787200
1995-08-17	26.83	27.37	26.80	27.13	12118800
1995-08-18	27.19	27.22	26.54	26.60	14792400
1995-08-21	26.60	26.60	25.43	25.49	18802800
1995-08-22	25.55	25.85	25.22	25.70	22057200
1995-08-23	25.82	25.91	25.43	25.46	12956000
1995-08-24	25.46	25.46	24.95	25.04	15188000
1995-08-25	24.77	25.16	24.77	24.80	11129200
1995-08-28	24.77	24.80	24.21	24.27	16455600
1995-08-29	24.39	24.51	23.55	24.45	24584000
1995-08-30	24.63	24.71	24.15	24.27	12998400
1995-08-31	24.48	24.77	24.36	24.69	9265600
1995-09-01	24.54	24.95	24.45	24.54	7275600
1995-09-05	24.60	24.60	23.91	24.15	26673200
1995-09-06	24.36	24.51	24.03	24.06	16766000
1995-09-07	24.00	24.18	23.64	23.73	16205200
1995-09-08	23.88	23.88	23.43	23.61	21422000
1995-09-11	23.46	23.49	22.89	23.01	26478000
1995-09-12	22.95	23.52	22.71	23.28	29151200
1995-09-13	23.28	23.58	22.06	22.60	55690400
1995-09-14	22.74	22.83	22.09	22.30	31461600
1995-09-15	22.15	22.15	21.88	22.03	27121600
1995-09-18	22.09	22.51	22.06	22.48	17814800
1995-09-19	22.60	23.13	22.51	23.10	16878800
1995-09-20	23.31	23.43	22.83	22.86	11826800
1995-09-21	22.86	23.04	22.42	22.54	11468000
1995-09-22	22.42	22.54	22.30	22.42	9377200
1995-09-25	22.45	22.63	22.12	22.15	11886000
1995-09-26	22.27	22.42	22.09	22.18	11099200
1995-09-27	22.12	22.57	21.94	22.54	18762800
1995-09-28	22.66	22.77	22.42	22.42	11420400
1995-09-29	22.51	22.74	22.36	22.57	10389200
1995-10-02	22.69	22.83	22.30	22.33	9487600
1995-10-03	22.33	22.74	22.30	22.66	13162400
1995-10-04	22.51	22.60	22.30	22.39	8028000
1995-10-05	22.42	22.69	22.33	22.57	9877200
1995-10-06	22.74	22.77	22.48	22.48	10392000
1995-10-09	22.42	22.48	21.97	21.97	12086000
1995-10-10	21.49	21.76	21.28	21.67	25871200
1995-10-11	21.85	22.18	21.79	22.09	13436000
1995-10-12	22.27	22.33	22.00	22.21	9390800
1995-10-13	22.45	22.51	22.09	22.09	9409600
1995-10-16	22.09	22.48	22.09	22.45	10594400
1995-10-17	22.09	23.16	21.79	23.13	45773600
1995-10-18	23.37	23.46	22.86	23.01	29217600
1995-10-19	23.13	23.49	22.92	23.46	18746800
1995-10-20	23.46	23.52	22.74	22.77	17814400
1995-10-23	22.83	23.64	22.83	23.64	16597600
1995-10-24	23.61	23.70	23.22	23.40	12445600
1995-10-25	23.52	23.52	22.92	22.95	10952000
1995-10-26	22.98	23.07	22.60	22.89	13407200
1995-10-27	22.89	23.07	22.86	23.04	9894800
1995-10-30	23.28	23.58	23.19	23.46	12715200
1995-10-31	23.49	23.67	23.13	23.22	11811200
1995-11-01	23.22	23.31	23.01	23.13	8235200
1995-11-02	23.16	23.85	23.10	23.79	13174400
1995-11-03	23.88	24.24	23.85	24.24	12984800
1995-11-06	24.18	24.45	23.88	24.00	12470000
1995-11-07	23.76	24.03	23.43	23.58	15510800
1995-11-08	23.67	23.91	23.22	23.34	10757600
1995-11-09	23.64	23.82	23.40	23.49	12774000
1995-11-10	23.28	23.46	23.07	23.25	9348400
1995-11-13	23.28	23.40	23.16	23.25	9497200
1995-11-14	23.13	23.25	22.74	22.77	9229600
1995-11-15	22.83	22.98	22.63	22.80	8982400
1995-11-16	22.83	23.10	22.71	22.83	11882000
1995-11-17	22.77	22.89	22.63	22.71	11060400
1995-11-20	22.69	22.77	22.21	22.21	10502800
1995-11-21	22.24	22.66	22.21	22.57	12520800
1995-11-22	22.63	23.01	22.54	22.74	8794000
1995-11-24	22.74	23.07	22.74	22.89	2974400
1995-11-27	23.04	23.25	22.83	22.89	8807200
1995-11-28	22.86	23.28	22.83	23.16	11564800
1995-11-29	23.22	23.28	23.10	23.19	11290000
1995-11-30	23.22	23.43	23.07	23.07	10257600
1995-12-01	23.16	23.16	22.63	22.63	10063600
1995-12-04	22.69	23.22	22.60	22.95	10820400
1995-12-05	23.13	23.19	22.83	22.86	11005600
1995-12-06	22.98	23.04	22.51	22.86	12077600
1995-12-07	22.74	22.80	22.45	22.63	10983600
1995-12-08	22.69	23.13	22.60	23.13	10232800
1995-12-11	23.19	23.22	22.89	22.98	8436800
1995-12-12	23.01	23.10	22.74	22.77	8667200
1995-12-13	22.71	22.77	22.54	22.57	11023600
1995-12-14	22.63	22.71	22.06	22.39	13562000
1995-12-15	21.97	21.97	21.46	21.55	27393600
1995-12-18	21.49	21.52	20.95	21.25	25420800
1995-12-19	21.28	21.94	21.28	21.94	14977600
1995-12-20	21.97	21.97	21.28	21.34	14423200
1995-12-21	21.46	21.76	21.43	21.70	10696000
1995-12-22	21.70	21.94	21.70	21.79	7509600
1995-12-26	21.97	22.00	21.88	21.91	3781600
1995-12-27	21.91	21.97	21.67	21.97	6288000
1995-12-28	21.76	21.82	21.49	21.52	7109600
1995-12-29	21.58	21.91	21.37	21.82	13854000
1996-01-02	21.82	22.00	21.64	21.70	10033600
1996-01-03	21.73	21.79	21.25	21.31	12528000
1996-01-04	21.28	21.28	20.45	20.74	32332800
1996-01-05	20.54	21.19	20.54	21.16	15505600
1996-01-08	21.16	21.31	21.16	21.28	3531600
1996-01-09	21.28	21.28	20.57	20.72	14894000
1996-01-10	20.69	21.31	20.69	20.83	22751600
1996-01-11	21.04	21.13	20.54	20.83	18498400
1996-01-12	20.83	20.83	20.57	20.63	10657600
1996-01-15	20.66	20.66	19.85	19.85	14971200
1996-01-16	20.09	20.95	19.94	20.77	18452000
1996-01-17	20.72	21.31	20.48	20.92	19284800
1996-01-18	21.49	22.98	21.40	22.98	39428000
1996-01-19	23.07	24.86	23.04	24.36	52584000
1996-01-22	24.24	24.80	24.21	24.42	21172000
1996-01-23	24.06	24.95	24.06	24.60	19836800
1996-01-24	24.63	26.03	24.63	25.55	31955600
1996-01-25	25.70	25.79	24.86	24.86	18887200
1996-01-26	24.80	25.37	24.71	25.01	10588400
1996-01-29	25.01	25.46	24.89	25.43	9474400
1996-01-30	25.43	26.03	25.40	25.94	18374400
1996-01-31	25.79	26.24	25.67	25.91	20059200
1996-02-01	25.97	26.36	25.82	26.03	16311200
1996-02-02	26.03	26.24	25.97	26.18	12443600
1996-02-05	26.12	26.83	26.09	26.80	13139600
1996-02-06	26.95	27.49	26.89	27.40	20158400
1996-02-07	27.22	27.37	26.63	26.89	16100800
1996-02-08	26.83	27.34	26.71	27.10	12778400
1996-02-09	27.07	27.31	26.98	27.10	13486000
1996-02-12	27.25	27.67	27.19	27.52	14666400
1996-02-13	27.22	27.43	27.10	27.13	13870800
1996-02-14	27.19	27.46	27.16	27.28	12949600
1996-02-15	27.31	28.30	27.28	28.09	23341200
1996-02-16	28.18	28.39	28.06	28.18	19943600
1996-02-20	27.88	28.86	27.88	28.45	21288800
1996-02-21	28.42	28.80	28.33	28.71	16389200
1996-02-22	29.07	30.00	28.95	29.64	21423200
1996-02-23	29.85	30.12	29.61	30.00	16504800
1996-02-26	29.58	29.97	29.58	29.82	11530000
1996-02-27	29.88	30.77	29.73	30.74	18451600
1996-02-28	30.48	30.77	30.33	30.42	17548000
1996-02-29	29.85	30.42	29.13	29.28	29171600
1996-03-01	29.04	29.07	27.94	28.21	32179600
1996-03-04	28.36	28.95	27.52	27.73	17288400
1996-03-05	27.97	28.54	27.73	28.42	14176800
1996-03-06	28.60	28.63	27.79	27.94	10936800
1996-03-07	27.94	28.06	27.55	27.97	9881600
1996-03-08	27.58	27.91	26.80	27.28	21520400
1996-03-11	27.19	28.15	27.19	28.00	15744000
1996-03-12	27.61	27.70	27.13	27.28	16806400
1996-03-13	27.34	27.85	27.34	27.67	11243200
1996-03-14	27.82	28.36	27.73	27.91	11489200
1996-03-15	27.91	28.65	27.64	28.63	14086000
1996-03-18	28.80	29.88	28.77	29.76	15021600
1996-03-19	29.79	29.97	29.01	29.07	11192000
1996-03-20	28.86	28.86	27.28	27.94	30271600
1996-03-21	28.06	28.15	27.25	27.43	15115200
1996-03-22	27.46	27.64	27.28	27.28	8949600
1996-03-25	27.43	27.49	25.88	25.97	18889600
1996-03-26	25.88	26.74	25.70	26.45	18235600
1996-03-27	26.54	27.16	26.33	26.57	14479200
1996-03-28	26.71	26.83	26.15	26.21	12186400
1996-03-29	26.36	27.16	26.36	26.57	11726400
1996-04-01	26.77	26.92	26.27	26.36	9518000
1996-04-02	26.51	28.21	26.39	28.09	21628800
1996-04-03	28.06	28.77	27.73	28.60	16599600
1996-04-04	28.63	28.63	28.00	28.12	10010000
1996-04-08	27.61	28.51	27.34	28.51	15990800
1996-04-09	28.60	28.68	28.06	28.15	7857600
1996-04-10	28.12	28.86	27.49	27.70	12752400
1996-04-11	27.79	28.27	27.40	28.06	15079200
1996-04-12	27.52	27.61	26.30	26.63	31044000
1996-04-15	26.89	27.31	26.63	27.25	9177200
1996-04-16	27.49	27.79	27.37	27.58	9754000
1996-04-17	27.88	28.68	24.69	25.13	65196400
1996-04-18	25.22	25.61	24.74	25.19	41512000
1996-04-19	25.25	25.58	24.98	25.16	19583200
1996-04-22	25.52	25.70	25.22	25.61	13255200
1996-04-23	25.67	25.73	25.49	25.55	9878000
1996-04-24	25.70	25.70	25.22	25.49	12109200
1996-04-25	25.55	25.91	25.46	25.85	17942000
1996-04-26	25.91	26.00	25.70	25.73	9127200
1996-04-29	25.73	25.97	25.64	25.94	10749600
1996-04-30	26.27	26.33	25.67	25.73	10656000
1996-05-01	25.73	25.91	25.70	25.76	8389600
1996-05-02	25.79	26.12	25.64	25.76	14062000
1996-05-03	25.85	26.03	25.73	25.82	8015200
1996-05-06	25.91	25.91	25.40	25.55	11648400
1996-05-07	25.55	25.61	25.22	25.28	9534800
1996-05-08	25.07	25.31	24.74	25.28	14396000
1996-05-09	25.25	25.73	25.25	25.55	9534400
1996-05-10	25.64	25.88	25.34	25.40	8357600
1996-05-13	25.40	25.91	25.28	25.70	9171600
1996-05-14	25.85	26.00	25.67	25.94	12483200
1996-05-15	26.03	26.24	25.91	26.03	10958000
1996-05-16	25.79	26.09	25.70	25.94	10866800
1996-05-17	26.03	26.66	26.03	26.48	15415200
1996-05-20	26.74	26.86	26.51	26.77	9642800
1996-05-21	26.71	26.77	26.45	26.51	8607600
1996-05-22	26.45	26.51	26.21	26.36	8957200
1996-05-23	26.24	26.39	26.09	26.09	10414800
1996-05-24	26.15	26.24	25.79	25.97	5612000
1996-05-28	26.09	26.12	25.76	25.85	6894000
1996-05-29	25.73	25.88	25.22	25.52	13044000
1996-05-30	25.52	25.70	25.34	25.61	10471200
1996-05-31	25.70	25.85	25.46	25.49	9004800
1996-06-03	25.40	25.43	25.07	25.16	6958000
1996-06-04	25.16	25.46	25.16	25.28	7952000
1996-06-05	25.31	25.40	25.01	25.04	7151600
1996-06-06	25.04	25.04	24.12	24.18	23910800
1996-06-07	23.04	24.36	22.95	24.30	29511200
1996-06-10	24.36	24.66	24.21	24.51	12062000
1996-06-11	24.66	24.92	24.45	24.63	10794800
1996-06-12	24.74	24.80	24.54	24.60	8544400
1996-06-13	24.60	24.86	24.30	24.66	8532000
1996-06-14	24.69	24.89	24.27	24.27	10849200
1996-06-17	24.33	24.54	24.09	24.48	7633600
1996-06-18	24.36	24.48	24.18	24.18	7657600
1996-06-19	24.30	24.51	24.24	24.39	5718000
1996-06-20	24.42	24.42	23.73	24.06	16558400
1996-06-21	24.06	24.30	23.46	23.55	16896400
1996-06-24	23.79	23.91	23.52	23.79	9883200
1996-06-25	23.73	23.82	23.61	23.82	8885200
1996-06-26	23.82	23.91	23.52	23.55	10174800
1996-06-27	23.49	23.79	23.31	23.61	13294800
1996-06-28	23.67	23.85	23.61	23.64	9376400
1996-07-01	23.70	24.42	23.67	24.24	9710000
1996-07-02	24.12	24.18	23.85	23.88	8096400
1996-07-03	23.82	23.91	23.43	23.52	9724000
1996-07-05	23.37	23.70	23.34	23.37	6669600
1996-07-08	23.43	23.70	23.43	23.49	7375600
1996-07-09	23.58	23.94	23.58	23.64	7920800
1996-07-10	23.58	23.76	23.34	23.61	11404800
1996-07-11	23.31	23.31	22.48	22.92	23328800
1996-07-12	22.83	22.92	22.60	22.76	12897200
1996-07-15	22.57	22.66	21.43	21.70	16318400
1996-07-16	22.03	22.86	21.43	22.86	24828400
1996-07-17	23.37	23.37	22.45	22.48	15158000
1996-07-18	22.51	22.83	22.24	22.51	10685600
1996-07-19	22.57	22.74	22.33	22.39	8460400
1996-07-22	22.30	22.30	21.94	22.09	7123200
1996-07-23	22.09	22.27	21.49	21.55	12460000
1996-07-24	21.40	22.12	21.28	21.91	14734400
1996-07-25	22.92	24.77	22.69	24.74	36059600
1996-07-26	24.63	24.86	24.27	24.80	15961600
1996-07-29	24.71	25.19	24.69	25.01	13352800
1996-07-30	25.13	25.79	24.77	25.64	15971200
1996-07-31	25.58	26.00	25.55	25.67	14021200
1996-08-01	25.79	26.03	25.61	25.61	12482400
1996-08-02	25.88	26.12	25.73	26.00	9063200
1996-08-05	25.79	26.12	25.79	26.09	8604400
1996-08-06	26.09	26.30	25.85	26.18	14385600
1996-08-07	26.27	26.95	26.21	26.89	12268000
1996-08-08	26.66	27.19	26.63	27.10	11762400
1996-08-09	26.98	27.16	26.77	26.83	6987600
1996-08-12	26.74	27.04	26.66	26.77	7727600
1996-08-13	26.66	26.86	26.06	26.12	11935200
1996-08-14	26.12	26.63	26.12	26.57	10326000
1996-08-15	26.66	26.66	26.45	26.48	4626800
1996-08-16	26.51	26.57	26.24	26.27	6046800
1996-08-19	26.24	26.36	26.15	26.27	7054000
1996-08-20	26.30	26.45	26.27	26.39	4538800
1996-08-21	26.39	26.92	26.30	26.80	7064400
1996-08-22	26.92	27.19	26.83	26.89	8249200
1996-08-23	26.77	27.13	26.74	26.98	6173600
1996-08-26	26.98	27.01	26.80	26.86	3654800
1996-08-27	26.89	26.92	26.57	26.68	4819600
1996-08-28	27.22	27.64	27.19	27.46	14829600
1996-08-29	27.49	27.58	27.37	27.49	9182400
1996-08-30	27.37	27.46	27.13	27.31	6151600
1996-09-03	27.04	27.55	26.88	27.52	8830400
1996-09-04	27.46	27.61	27.34	27.37	5480800
1996-09-05	27.22	27.34	26.98	27.01	7194400
1996-09-06	27.10	27.67	27.10	27.58	9638000
1996-09-09	27.70	28.12	27.67	28.09	10269600
1996-09-10	28.09	28.51	27.82	28.21	16051200
1996-09-11	27.88	28.24	27.88	28.18	8755200
1996-09-12	28.18	28.24	27.97	28.00	8674800
1996-09-13	28.21	29.34	28.21	29.16	22036400
1996-09-16	29.16	29.46	29.07	29.31	10653200
1996-09-17	29.37	29.52	29.01	29.52	13198400
1996-09-18	29.70	29.91	29.37	29.73	14094000
1996-09-19	29.67	29.88	29.37	29.49	8213200
1996-09-20	29.52	29.82	29.34	29.37	12242000
1996-09-23	29.19	29.79	29.16	29.67	6765600
1996-09-24	29.67	30.30	29.61	29.64	14984000
1996-09-25	29.73	30.30	29.73	30.21	10773600
1996-09-26	30.15	30.54	29.64	29.70	12704000
1996-09-27	29.79	29.97	29.61	29.79	5248800
1996-09-30	29.82	30.36	29.64	29.73	7457600
1996-10-01	29.61	29.91	29.40	29.55	9786000
1996-10-02	29.67	30.06	29.61	30.06	8052800
1996-10-03	30.03	30.15	29.76	29.85	7380400
1996-10-04	30.06	30.36	30.00	30.24	9209200
1996-10-07	30.30	30.57	30.30	30.54	7341600
1996-10-08	30.57	30.92	30.48	30.65	12589600
1996-10-09	30.80	30.89	30.12	30.15	9609600
1996-10-10	29.97	30.57	29.97	30.51	8994000
1996-10-11	30.68	31.07	30.62	31.01	11433200
1996-10-14	31.01	31.04	30.83	31.04	5603600
1996-10-15	31.22	31.34	30.71	30.92	11455600
1996-10-16	30.92	30.92	30.42	30.48	7502800
1996-10-17	30.74	30.83	29.91	30.00	8541600
1996-10-18	29.97	30.92	29.61	30.89	13894800
1996-10-21	30.57	32.33	30.27	31.07	33337200
1996-10-22	30.95	31.22	30.15	30.33	11997200
1996-10-23	30.21	31.01	30.12	30.86	12034000
1996-10-24	30.92	30.98	30.42	30.42	7174000
1996-10-25	30.18	30.57	30.18	30.21	6501600
1996-10-28	30.24	30.60	30.21	30.42	7390000
1996-10-29	30.45	30.51	29.88	30.00	10130000
1996-10-30	30.03	30.45	30.03	30.18	8330000
1996-10-31	30.21	30.83	30.06	30.80	8525200
1996-11-01	30.77	30.95	30.36	30.45	8269200
1996-11-04	30.42	30.89	30.42	30.74	6109200
1996-11-05	30.98	31.40	30.86	31.10	11716400
1996-11-06	31.19	31.97	31.10	31.85	11545600
1996-11-07	31.79	32.27	31.70	31.94	13926400
1996-11-08	31.85	32.12	31.73	32.09	6277600
1996-11-11	32.09	32.21	32.00	32.12	5716800
1996-11-12	32.24	32.42	31.76	31.82	10896400
1996-11-13	31.88	32.45	31.82	32.18	9569200
1996-11-14	32.15	32.86	32.15	32.68	11098000
1996-11-15	32.86	34.74	32.80	34.62	31215200
1996-11-18	34.56	35.82	34.15	35.04	23108400
1996-11-19	35.07	36.98	34.98	36.80	24118400
1996-11-20	36.62	37.97	36.39	36.45	32946800
1996-11-21	36.56	36.98	36.42	36.80	18604400
1996-11-22	36.80	37.94	36.80	37.85	16330000
1996-11-25	37.76	37.85	37.28	37.64	11332000
1996-11-26	37.61	38.39	37.49	37.73	22061600
1996-11-27	37.79	38.27	37.67	37.76	11198800
1996-11-29	37.76	38.12	37.76	38.06	3725200
1996-12-02	38.12	39.04	38.12	38.92	13264000
1996-12-03	39.07	39.64	38.83	38.83	18711200
1996-12-04	38.89	39.16	38.00	38.68	17749200
1996-12-05	38.53	38.83	37.82	37.85	12145200
1996-12-06	36.77	37.73	36.62	37.16	24141600
1996-12-09	37.40	38.24	37.31	38.21	11079600
1996-12-10	38.56	38.65	37.67	37.67	12374000
1996-12-11	37.07	37.88	36.71	37.28	23424400
1996-12-12	37.76	37.85	36.18	36.21	14420400
1996-12-13	36.36	36.98	36.30	36.51	15562400
1996-12-16	36.54	36.59	35.16	35.49	14377600
1996-12-17	35.43	36.68	35.19	36.27	16082400
1996-12-18	36.42	37.97	36.39	37.88	14443200
1996-12-19	38.15	38.15	37.55	37.76	13614000
1996-12-20	37.76	37.82	36.80	36.92	16724800
1996-12-23	36.77	37.10	36.48	36.83	8732800
1996-12-24	36.80	37.25	36.80	37.19	2660000
1996-12-26	37.58	37.82	37.04	37.19	4527200
1996-12-27	37.16	37.16	36.65	37.04	5049200
1996-12-30	37.07	37.13	36.68	36.68	4168000
1996-12-31	36.71	37.10	36.03	36.18	7049600
1997-01-02	36.71	36.86	35.88	36.59	16790000
1997-01-03	37.01	38.00	36.98	38.00	12930400
1997-01-06	38.06	39.01	37.85	38.51	19244400
1997-01-07	38.42	39.10	38.06	39.01	10541200
1997-01-08	39.19	39.22	38.00	38.18	11697600
1997-01-09	38.15	38.68	37.82	38.65	12626800
1997-01-10	38.33	39.16	38.24	38.92	17500800
1997-01-13	38.92	39.70	38.86	39.13	15650800
1997-01-14	39.40	40.03	39.28	39.88	11786400
1997-01-15	39.73	40.21	39.01	39.31	17712800
1997-01-16	39.34	39.82	38.98	39.52	13896000
1997-01-17	39.43	39.58	39.13	39.46	8868800
1997-01-20	39.37	40.03	39.28	39.88	10706000
1997-01-21	39.73	40.62	39.73	40.12	14993200
1997-01-22	37.97	38.21	37.01	37.73	49184800
1997-01-23	37.94	38.27	35.97	36.24	33802400
1997-01-24	36.27	36.77	35.58	35.94	32776800
1997-01-27	36.15	36.24	34.62	34.80	23704400
1997-01-28	35.79	36.83	35.49	36.00	32306000
1997-01-29	36.65	37.43	36.39	37.34	18664400
1997-01-30	37.67	37.79	37.19	37.55	18296000
1997-01-31	37.64	37.70	37.28	37.46	11565600
1997-02-03	37.58	37.58	36.89	36.98	10599200
1997-02-04	36.95	36.95	36.00	36.68	13544800
1997-02-05	36.68	36.68	34.74	35.52	22077600
1997-02-06	35.58	35.76	34.74	34.86	20778400
1997-02-07	35.46	35.82	34.83	35.52	19807200
1997-02-10	35.52	35.52	33.91	34.09	21562800
1997-02-11	34.24	34.68	33.70	34.68	21540400
1997-02-12	34.39	35.01	34.15	34.62	18515200
1997-02-13	34.65	35.37	34.65	34.95	15851600
1997-02-14	34.95	35.28	34.39	34.62	13698800
1997-02-18	34.74	34.74	34.18	34.68	10740800
1997-02-19	34.68	34.83	34.15	34.30	13449200
1997-02-20	34.18	34.27	33.49	33.73	14332000
1997-02-21	33.61	33.64	32.74	32.86	25234000
1997-02-24	32.86	34.39	32.83	34.36	17130800
1997-02-25	34.48	35.34	34.42	34.98	16793600
1997-02-26	35.10	35.22	34.39	35.07	14681600
1997-02-27	35.07	35.07	34.15	34.15	7088800
1997-02-28	34.18	34.80	33.58	34.33	12262400
1997-03-03	34.33	35.04	34.30	34.65	13215600
1997-03-04	34.77	35.04	34.03	34.59	12252800
1997-03-05	34.83	34.98	34.48	34.74	8004800
1997-03-06	34.77	35.58	34.54	35.01	14781600
1997-03-07	35.16	35.25	34.42	34.56	10627200
1997-03-10	34.56	35.10	34.48	34.89	8171200
1997-03-11	34.95	35.76	34.86	34.86	13422400
1997-03-12	34.86	35.16	34.42	34.59	11308400
1997-03-13	34.56	34.92	33.97	34.12	12151200
1997-03-14	34.30	34.48	33.94	34.30	8024800
1997-03-17	34.09	34.18	32.80	33.31	20377600
1997-03-18	33.40	33.61	32.92	33.28	14544400
1997-03-19	33.10	33.13	32.45	32.92	16477600
1997-03-20	32.95	33.37	32.59	32.68	14904800
1997-03-21	32.68	32.74	31.55	31.64	26149200
1997-03-24	31.67	32.68	31.04	32.65	18016800
1997-03-25	32.68	33.04	32.18	32.45	13837200
1997-03-26	32.59	33.70	32.36	33.49	14059600
1997-03-27	33.55	33.82	32.51	32.71	12832000
1997-03-31	32.77	33.31	32.09	32.77	15508000
1997-04-01	32.71	32.89	32.39	32.65	11717600
1997-04-02	32.68	32.80	31.82	31.94	14152000
1997-04-03	31.52	31.58	30.77	31.31	21538000
1997-04-04	30.39	31.31	30.36	30.86	25006400
1997-04-07	31.22	31.88	31.16	31.64	10670400
1997-04-08	31.58	32.68	31.58	32.62	10832000
1997-04-09	32.95	32.95	31.76	31.79	13783600
1997-04-10	31.94	32.21	31.73	31.76	9932400
1997-04-11	31.58	32.18	31.37	31.85	16554400
1997-04-14	32.12	32.68	31.82	32.59	10537600
1997-04-15	33.10	33.19	32.09	32.92	15727600
1997-04-16	32.80	33.04	32.42	32.83	7381200
1997-04-17	32.80	33.37	32.65	32.89	10620400
1997-04-18	32.95	33.46	32.89	33.37	9372800
1997-04-21	33.34	33.73	32.62	32.80	9426800
1997-04-22	32.77	33.46	32.18	33.43	12088800
1997-04-23	33.43	34.33	33.19	34.00	15668400
1997-04-24	35.94	37.49	35.94	36.68	42636400
1997-04-25	36.36	36.51	35.97	36.00	12020000
1997-04-28	35.73	36.24	35.61	35.91	9984000
1997-04-29	36.39	37.97	36.30	37.82	18500000
1997-04-30	37.70	38.48	37.55	38.33	18313600
1997-05-01	38.33	38.59	38.06	38.53	11973200
1997-05-02	38.45	38.89	38.18	38.71	12131600
1997-05-05	38.89	39.70	38.83	39.67	12416400
1997-05-06	39.61	39.97	39.31	39.52	13189200
1997-05-07	39.25	39.85	38.71	38.71	11362000
1997-05-08	39.16	40.42	39.04	39.97	19169200
1997-05-09	40.30	40.42	39.79	40.00	11747600
1997-05-12	40.18	41.43	40.15	41.43	14980400
1997-05-13	41.73	42.30	41.40	41.46	22649200
1997-05-14	41.61	41.79	41.04	41.52	13792400
1997-05-15	41.58	41.94	41.34	41.52	10944400
1997-05-16	41.31	41.49	40.50	40.59	14097200
1997-05-19	40.56	40.68	39.85	40.30	9694800
1997-05-20	40.24	41.91	40.21	41.49	12530400
1997-05-21	41.73	42.36	41.64	41.82	12681200
1997-05-22	41.82	42.03	41.19	41.19	7229600
1997-05-23	41.40	41.76	41.34	41.40	6916000
1997-05-27	41.55	42.80	41.55	42.80	12950800
1997-05-28	43.22	43.88	42.27	43.04	17898800
1997-05-29	42.98	42.98	41.79	41.91	11548400
1997-05-30	40.59	42.15	40.36	41.31	13492800
1997-06-02	41.91	41.97	41.37	41.61	6608600
1997-06-03	41.25	41.37	40.18	40.30	9827800
1997-06-04	40.59	40.89	39.04	39.82	9134400
1997-06-05	40.12	40.53	39.22	39.58	7334000
1997-06-06	39.88	41.07	39.46	40.89	9164800
1997-06-09	41.07	41.85	40.89	41.49	7235000
1997-06-10	41.61	41.97	40.83	41.19	7624400
1997-06-11	41.19	41.73	41.13	41.61	6257200
1997-06-12	41.19	42.21	40.83	42.09	7590600
1997-06-13	42.15	42.86	42.09	42.50	8521800
1997-06-16	42.39	42.98	42.33	42.62	5338000
1997-06-17	42.86	43.34	42.50	42.92	7949800
1997-06-18	42.68	42.74	42.15	42.50	5808800
1997-06-19	42.56	43.34	42.56	42.80	6061000
1997-06-20	42.92	43.91	42.86	42.92	13644200
1997-06-23	42.92	43.64	41.85	41.91	9279000
1997-06-24	42.86	44.06	42.74	43.85	10665800
1997-06-25	43.88	44.77	43.64	43.88	9595000
1997-06-26	43.85	44.39	43.10	43.28	8155600
1997-06-27	43.58	43.94	43.55	43.58	4741200
1997-06-30	44.06	44.18	43.04	43.10	6787800
1997-07-01	43.10	44.06	43.04	43.85	5251600
1997-07-02	43.76	44.71	43.76	44.62	5357800
1997-07-03	45.31	45.43	45.04	45.28	6352200
1997-07-07	45.37	45.61	44.89	45.13	6450600
1997-07-08	45.13	45.73	45.13	45.73	5139800
1997-07-09	45.85	46.18	45.52	45.94	8863800
1997-07-10	45.22	45.94	44.92	45.73	6395000
1997-07-11	45.76	46.50	45.67	45.73	6886200
1997-07-14	45.67	46.06	44.89	45.49	6448800
1997-07-15	45.31	45.97	44.59	45.85	7480600
1997-07-16	45.73	46.80	45.55	46.62	10772000
1997-07-17	46.71	48.59	46.39	47.58	15775200
1997-07-18	47.76	50.27	47.76	49.91	23174200
1997-07-21	50.27	50.77	48.80	49.55	16409200
1997-07-22	48.00	49.43	47.46	49.19	18413800
1997-07-23	49.85	51.10	49.28	50.21	10994000
1997-07-24	50.44	51.79	49.91	51.49	10204400
1997-07-25	51.55	51.79	50.44	51.10	7330000
1997-07-28	50.86	51.04	50.06	50.15	6502400
1997-07-29	49.91	49.97	49.07	49.13	8638600
1997-07-30	49.13	50.62	49.13	50.62	8703000
1997-07-31	50.68	51.10	50.15	50.50	6884200
1997-08-01	50.38	50.59	49.34	50.03	8003600
1997-08-04	49.94	50.86	49.82	50.74	6082800
1997-08-05	50.86	51.55	50.86	50.86	5373000
1997-08-06	50.83	52.27	50.53	51.52	8324200
1997-08-07	51.82	52.18	51.04	51.28	6473800
1997-08-08	50.77	51.16	49.67	50.27	7673400
1997-08-11	50.03	50.30	49.19	49.19	6773000
1997-08-12	49.37	50.44	49.19	49.40	7009600
1997-08-13	50.53	50.62	49.07	49.85	10260000
1997-08-14	49.94	50.21	49.01	49.49	6767000
1997-08-15	49.34	49.91	47.70	47.73	9205200
1997-08-18	48.24	49.73	47.61	49.67	9949400
1997-08-19	50.03	51.58	49.79	51.55	9582800
1997-08-20	51.40	51.79	50.68	51.58	9093800
1997-08-21	51.34	51.55	50.27	50.50	6517600
1997-08-22	48.95	50.92	48.92	50.80	8856600
1997-08-25	50.80	51.10	49.91	50.15	4979600
1997-08-26	49.37	49.85	49.22	49.34	5977000
1997-08-27	49.28	50.06	48.95	49.61	5547000
1997-08-28	49.07	49.61	48.24	48.30	5700000
1997-08-29	48.03	49.13	47.98	48.41	7512000
1997-09-02	48.41	49.82	48.36	49.70	9086600
1997-09-03	49.58	50.21	49.43	49.46	7020600
1997-09-04	49.46	49.94	49.19	49.55	5027400
1997-09-05	50.12	50.27	49.46	49.49	5366400
1997-09-08	49.64	49.82	49.01	49.13	5166400
1997-09-09	49.19	49.67	47.76	47.76	11532200
1997-09-10	47.76	47.79	45.91	46.33	17162800
1997-09-11	46.33	46.98	46.09	46.80	11754600
1997-09-12	46.77	46.80	46.30	46.68	6588400
1997-09-15	46.86	47.37	45.91	45.97	5345600
1997-09-16	46.44	48.00	46.03	47.58	9599000
1997-09-17	47.88	48.36	47.28	47.58	6978800
1997-09-18	47.82	47.88	47.16	47.16	7457000
1997-09-19	47.25	47.58	46.95	47.40	6892400
1997-09-22	48.71	50.21	48.71	49.61	13878400
1997-09-23	49.70	50.15	49.07	49.31	8288400
1997-09-24	49.61	49.88	48.44	48.50	6121400
1997-09-25	48.56	49.19	48.33	48.53	4924000
1997-09-26	49.10	49.28	48.68	49.01	4256800
1997-09-29	48.89	50.21	48.71	50.15	5949200
1997-09-30	50.03	51.31	49.49	50.62	12472400
1997-10-01	50.68	50.83	49.28	49.43	7569200
1997-10-02	49.58	49.94	49.19	49.94	4485400
1997-10-03	51.04	51.22	49.43	49.82	8193600
1997-10-06	50.18	50.27	49.85	50.06	4900800
1997-10-07	50.86	51.16	50.59	51.01	8043000
1997-10-08	51.01	51.04	49.91	50.27	8195000
1997-10-09	49.82	50.53	49.76	49.97	4524000
1997-10-10	49.85	50.33	49.73	50.12	3287000
1997-10-13	50.38	50.38	49.70	49.91	1944200
1997-10-14	49.70	49.73	48.74	49.34	5266600
1997-10-15	48.77	49.13	48.41	48.56	5498400
1997-10-16	48.89	49.04	47.34	47.70	6745200
1997-10-17	46.86	47.22	45.49	45.58	14452400
1997-10-20	45.76	46.68	45.13	46.56	11458600
1997-10-21	48.53	50.33	48.24	50.24	17485200
1997-10-22	50.27	50.59	49.79	50.21	8678200
1997-10-23	48.71	49.61	47.79	47.94	13857800
1997-10-24	48.83	49.10	46.27	46.80	18452200
1997-10-27	46.44	47.10	42.92	42.98	14280400
1997-10-28	42.50	47.73	42.33	47.46	25117200
1997-10-29	47.76	48.83	46.74	46.92	17167600
1997-10-30	46.09	47.46	45.64	45.76	12780800
1997-10-31	46.98	47.37	46.12	47.04	7909200
1997-11-03	47.34	48.80	47.34	48.53	8669200
1997-11-04	48.30	49.07	48.21	48.68	6986400
1997-11-05	48.95	49.64	48.50	49.07	6508000
1997-11-06	49.01	49.28	48.27	48.27	6152200
1997-11-07	47.28	47.97	46.92	47.52	9054200
1997-11-10	48.12	48.15	46.62	46.65	7520200
1997-11-11	46.86	47.76	46.77	47.28	5628000
1997-11-12	46.98	47.52	46.09	46.15	8222200
1997-11-13	46.56	47.46	45.49	47.34	10340200
1997-11-14	47.73	48.74	47.34	48.47	9638800
1997-11-17	49.19	50.09	49.13	49.43	8990000
1997-11-18	49.52	49.85	48.71	48.77	6368800
1997-11-19	48.71	49.64	48.59	49.22	7349000
1997-11-20	49.70	50.15	49.31	50.03	6708200
1997-11-21	50.27	50.80	50.15	50.41	9496400
1997-11-24	50.12	50.50	49.19	49.25	6802400
1997-11-25	49.73	51.34	49.61	51.28	10226600
1997-11-26	51.34	52.47	51.28	52.41	9843800
1997-11-28	52.12	52.50	52.12	52.30	2965400
1997-12-01	52.53	54.12	52.47	53.76	11629400
1997-12-02	53.55	53.58	52.80	52.89	7056000
1997-12-03	52.77	53.31	52.06	52.71	9819600
1997-12-04	52.83	53.16	52.00	52.18	7182200
1997-12-05	52.30	53.91	52.06	53.61	6931000
1997-12-08	53.91	54.21	53.37	53.91	6174400
1997-12-09	53.25	53.61	52.53	52.71	7252000
1997-12-10	52.27	52.35	50.36	50.86	11480400
1997-12-11	49.19	49.64	48.41	48.53	14799600
1997-12-12	49.19	49.40	46.03	47.94	16173400
1997-12-15	48.47	48.68	46.33	48.18	11693800
1997-12-16	48.30	50.27	48.30	49.55	9175600
1997-12-17	50.15	50.38	48.65	48.71	8819600
1997-12-18	48.80	49.16	47.28	47.76	10335600
1997-12-19	47.40	49.16	46.33	48.77	13633400
1997-12-22	50.03	50.03	48.18	48.98	7745800
1997-12-23	48.92	49.73	47.10	47.10	5899200
1997-12-24	47.82	48.15	47.28	47.34	4120000
1997-12-26	47.46	48.59	47.40	48.56	2138200
1997-12-29	49.13	49.52	49.07	49.07	4614600
1997-12-30	49.52	50.38	49.16	49.25	7116000
1997-12-31	49.67	50.24	49.28	49.97	5473000
1998-01-02	49.91	50.50	49.70	50.44	5270000
1998-01-05	50.41	51.01	50.15	50.83	10034000
1998-01-06	50.33	51.19	50.18	50.27	7111200
1998-01-07	50.15	50.15	49.01	49.79	8616400
1998-01-08	49.43	50.38	49.16	49.76	8118800
1998-01-09	49.82	50.09	47.46	47.79	14365600
1998-01-12	46.92	48.30	46.56	47.82	12821400
1998-01-13	48.03	48.92	47.91	48.77	6829000
1998-01-14	49.43	49.67	48.36	49.01	8550800
1998-01-15	49.28	50.12	48.89	49.40	12643400
1998-01-16	50.09	50.24	49.91	50.15	8378200
1998-01-20	50.24	51.76	50.00	51.76	9941200
1998-01-21	47.88	48.71	47.58	47.82	27815600
1998-01-22	47.67	48.06	47.04	47.46	13167000
1998-01-23	47.67	47.76	47.25	47.37	7823000
1998-01-26	47.40	47.73	46.80	46.86	5615800
1998-01-27	46.21	46.74	45.67	46.09	14039400
1998-01-28	46.39	46.80	46.09	46.33	10384800
1998-01-29	46.33	47.43	46.33	46.89	8827200
1998-01-30	46.95	47.55	46.80	47.16	5800200
1998-02-02	47.76	48.36	47.76	48.03	6875400
1998-02-03	47.82	47.88	47.13	47.46	7171200
1998-02-04	47.34	47.67	46.83	46.95	8568600
1998-02-05	47.34	47.55	46.98	47.55	7553400
1998-02-06	47.34	47.58	46.68	46.80	8165000
1998-02-09	46.86	47.58	46.80	46.80	6896800
1998-02-10	46.83	48.92	46.56	48.18	16328600
1998-02-11	48.53	49.31	48.47	49.04	8415000
1998-02-12	48.65	49.31	48.50	49.13	7253600
1998-02-13	49.04	49.49	48.89	48.89	4488200
1998-02-17	49.22	49.52	48.47	48.71	7663600
1998-02-18	48.71	49.49	48.39	49.07	6504600
1998-02-19	49.19	49.97	49.07	49.07	8553400
1998-02-20	49.19	49.40	48.50	49.01	7501600
1998-02-23	49.40	49.64	49.10	49.13	5252000
1998-02-24	49.01	49.13	48.59	48.95	5144800
1998-02-25	48.98	50.27	48.95	50.27	7696200
1998-02-26	50.03	50.56	49.82	50.38	6429600
1998-02-27	50.06	50.44	49.61	49.88	5890400
1998-03-02	49.76	49.94	47.76	48.68	6980400
1998-03-03	47.76	48.95	47.67	48.77	7940400
1998-03-04	48.71	49.34	47.28	47.28	6014000
1998-03-05	47.85	47.94	46.95	47.25	10724000
1998-03-06	47.34	47.67	46.86	46.86	10410200
1998-03-09	46.39	46.92	45.79	45.91	12928400
1998-03-10	46.50	46.89	46.18	46.56	8334200
1998-03-11	46.74	47.70	46.53	47.34	6806800
1998-03-12	47.37	48.06	46.89	47.88	5903400
1998-03-13	48.18	48.30	47.28	47.58	5850600
1998-03-16	47.61	48.41	47.40	48.36	6842400
1998-03-17	48.39	48.62	47.55	48.18	7170200
1998-03-18	48.06	48.86	48.03	48.50	7189400
1998-03-19	48.56	49.19	48.44	49.13	5170000
1998-03-20	49.19	49.31	48.44	48.74	8215600
1998-03-23	48.50	49.37	48.41	48.41	6193600
1998-03-24	48.83	49.52	48.77	49.43	4807400
1998-03-25	50.15	50.95	50.09	50.62	13490400
1998-03-26	50.56	50.92	50.15	50.18	5713400
1998-03-27	50.27	50.38	49.61	49.85	5661400
1998-03-30	49.73	50.09	48.95	49.31	3827400
1998-03-31	49.67	50.12	49.37	49.61	5077000
1998-04-01	49.61	50.09	49.34	49.88	5279600
1998-04-02	49.82	50.95	49.67	50.53	7202600
1998-04-03	50.44	50.80	49.64	50.00	6212400
1998-04-06	50.74	50.86	50.15	50.62	7358600
1998-04-07	50.50	50.53	49.46	50.00	5446400
1998-04-08	50.03	50.44	49.55	49.91	5387200
1998-04-09	50.44	50.86	50.30	50.80	6060000
1998-04-13	50.89	51.49	49.76	49.76	8170000
1998-04-14	50.15	50.74	49.97	50.74	4771000
1998-04-15	51.10	52.44	50.86	52.41	9104200
1998-04-16	52.24	52.53	51.40	51.49	6761200
1998-04-17	51.31	51.55	50.86	51.46	6308000
1998-04-20	51.55	53.13	51.19	53.10	9848600
1998-04-21	54.44	56.59	54.27	56.35	24603200
1998-04-22	56.35	57.31	54.74	54.80	13093600
1998-04-23	54.68	56.18	54.50	56.12	9557600
1998-04-24	55.76	56.32	55.52	56.06	7912400
1998-04-27	55.52	55.70	54.62	55.07	8595000
1998-04-28	55.46	56.59	55.07	55.25	10374200
1998-04-29	55.25	55.82	54.74	55.19	6807800
1998-04-30	55.43	56.09	55.16	55.34	7115000
1998-05-01	55.37	56.06	55.16	55.82	4953000
1998-05-04	55.94	56.77	55.70	55.70	5313000
1998-05-05	55.73	56.47	55.73	56.27	5393200
1998-05-06	56.35	56.80	56.00	56.00	6365000
1998-05-07	56.12	56.24	55.46	55.94	5308800
1998-05-08	55.85	57.31	55.82	57.31	7766800
1998-05-11	57.40	58.62	56.50	56.98	9542800
1998-05-12	56.47	57.31	56.03	57.13	7547600
1998-05-13	57.43	58.38	57.37	58.21	7926600
1998-05-14	58.92	61.76	58.68	60.09	21057200
1998-05-15	60.00	61.01	59.28	59.67	11197800
1998-05-18	59.58	60.06	58.95	59.52	7051000
1998-05-19	60.00	60.65	59.58	59.70	7796000
1998-05-20	59.82	60.09	58.53	58.98	6028200
1998-05-21	58.98	59.31	58.24	59.04	5835400
1998-05-22	59.04	59.04	57.85	58.24	3997000
1998-05-26	58.44	58.74	57.70	57.79	6951400
1998-05-27	56.98	58.03	56.62	57.43	10038400
1998-05-28	57.43	58.09	57.22	57.34	5944400
1998-05-29	57.58	57.76	56.06	56.12	5710800
1998-06-01	56.06	56.50	54.74	55.97	7307400
1998-06-02	55.97	56.21	54.83	55.19	7782600
1998-06-03	55.40	55.70	54.38	54.38	5881800
1998-06-04	54.56	55.49	54.56	55.43	6066600
1998-06-05	55.76	56.83	55.67	56.77	8245400
1998-06-08	56.71	57.31	56.53	56.74	3750000
1998-06-09	56.83	57.10	56.27	56.95	3742200
1998-06-10	56.71	57.13	55.82	56.00	6562200
1998-06-11	56.12	56.38	55.28	55.40	5357200
1998-06-12	55.34	55.79	54.44	55.52	8041400
1998-06-15	54.74	55.13	53.55	53.61	8407400
1998-06-16	53.43	53.43	51.16	52.53	17628200
1998-06-17	53.01	53.58	52.56	53.01	11245200
1998-06-18	52.06	52.12	51.40	51.97	8481400
1998-06-19	51.94	52.18	50.62	50.68	9768000
1998-06-22	50.74	52.30	50.71	51.64	8553800
1998-06-23	52.53	53.64	52.50	53.37	8078400
1998-06-24	53.43	53.55	52.56	53.49	6060000
1998-06-25	53.73	54.77	53.49	53.70	6375600
1998-06-26	53.67	54.18	53.64	53.97	3272800
1998-06-29	54.50	54.83	54.24	54.50	4369200
1998-06-30	54.50	55.55	54.21	54.83	8712000
1998-07-01	55.40	55.85	55.16	55.76	6332800
1998-07-02	55.67	55.70	54.68	55.01	6439600
1998-07-06	54.92	54.95	54.12	54.30	6398400
1998-07-07	54.27	54.68	53.85	54.38	4549800
1998-07-08	54.32	55.19	54.27	54.92	4516400
1998-07-09	54.80	56.59	54.74	55.91	6379000
1998-07-10	56.47	56.95	56.06	56.59	6140200
1998-07-13	56.59	57.31	56.47	57.01	4679600
1998-07-14	57.19	57.61	56.83	57.13	4537200
1998-07-15	56.95	57.31	55.88	55.88	5115600
1998-07-16	55.94	56.80	55.40	56.53	4360200
1998-07-17	56.62	57.49	56.59	57.40	6336800
1998-07-20	57.79	58.74	57.46	58.26	8978400
1998-07-21	61.25	62.56	61.01	61.19	24617200
1998-07-22	60.18	61.34	59.46	60.86	12101800
1998-07-23	60.74	61.61	59.07	59.16	8306200
1998-07-24	60.12	60.15	58.50	59.34	5749200
1998-07-27	59.10	60.06	58.38	59.94	7345400
1998-07-28	60.29	60.62	59.31	59.91	8490600
1998-07-29	61.10	61.34	60.68	61.07	8039600
1998-07-30	61.43	63.88	61.34	63.70	10953400
1998-07-31	63.64	65.97	63.16	63.28	13188000
1998-08-03	64.00	64.41	63.19	63.40	8355800
1998-08-04	64.00	64.12	60.56	60.56	13377800
1998-08-05	60.65	61.73	59.22	61.49	13107200
1998-08-06	61.04	62.53	60.83	61.97	8202600
1998-08-07	62.92	64.12	61.67	61.67	11530600
1998-08-10	61.55	62.15	61.49	62.03	6055400
1998-08-11	60.24	61.37	59.85	61.37	10229400
1998-08-12	61.49	61.88	60.92	61.13	7364600
1998-08-13	60.92	61.31	60.18	60.26	6053600
1998-08-14	60.47	60.83	59.22	59.88	6295800
1998-08-17	59.76	60.18	59.34	59.76	6355000
1998-08-18	60.65	61.85	60.65	61.55	7583800
1998-08-19	61.85	62.56	61.64	62.06	7142200
1998-08-20	61.85	62.12	60.89	61.16	6080600
1998-08-21	60.89	61.13	59.46	61.07	8440800
1998-08-24	61.13	61.46	60.80	61.40	5770800
1998-08-25	61.67	62.50	60.95	61.34	5264400
1998-08-26	60.77	62.92	60.65	62.50	8823400
1998-08-27	61.49	61.49	59.61	59.82	14693800
1998-08-28	59.82	60.09	57.70	58.53	11605200
1998-08-31	58.74	58.92	53.79	53.79	14972600
1998-09-01	53.97	56.80	52.89	56.32	16799400
1998-09-02	57.79	59.10	57.25	57.55	11255600
1998-09-03	56.71	58.59	56.38	58.15	9646200
1998-09-04	58.50	58.68	55.07	57.01	8245800
1998-09-08	59.67	60.15	58.35	60.15	9285000
1998-09-09	60.06	60.86	58.92	58.98	9989400
1998-09-10	58.32	58.50	56.44	58.50	11159600
1998-09-11	57.97	60.44	57.61	60.44	9930200
1998-09-14	61.13	62.06	60.95	61.67	9114200
1998-09-15	61.61	62.41	61.37	62.09	6493600
1998-09-16	62.09	62.53	61.22	62.32	6638800
1998-09-17	60.89	61.25	60.26	60.53	8840400
1998-09-18	60.53	60.77	59.34	59.55	9212400
1998-09-21	57.37	61.43	57.31	61.22	8713200
1998-09-22	61.79	62.38	60.98	61.01	8591200
1998-09-23	61.49	63.52	61.37	63.07	8660800
1998-09-24	62.83	64.44	62.21	62.35	8400400
1998-09-25	62.09	63.85	62.00	63.76	7306200
1998-09-28	64.23	65.04	63.13	63.82	7640800
1998-09-29	63.88	64.06	62.09	62.77	7089800
1998-09-30	62.44	62.80	60.95	61.37	8299400
1998-10-01	59.73	60.38	58.92	59.88	12537400
1998-10-02	59.28	59.82	56.80	59.61	14605200
1998-10-05	59.10	59.10	56.03	57.43	13442000
1998-10-06	59.22	59.22	56.71	56.95	14367400
1998-10-07	57.07	58.68	56.41	57.67	13164800
1998-10-08	57.67	58.98	55.79	58.98	18312600
1998-10-09	59.43	61.10	58.50	60.80	11683200
1998-10-12	62.15	63.46	61.88	62.50	10805000
1998-10-13	62.32	62.32	60.44	61.22	9393600
1998-10-14	61.01	63.04	60.74	62.32	9591800
1998-10-15	62.09	66.26	61.97	65.19	13065400
1998-10-16	65.43	65.67	64.38	64.92	10338200
1998-10-19	64.47	66.77	64.47	66.56	8809400
1998-10-20	67.16	68.03	65.19	65.85	11327000
1998-10-21	66.92	68.62	66.38	68.14	17015800
1998-10-22	66.86	68.53	66.68	67.73	9495800
1998-10-23	67.58	68.50	67.43	67.61	6291000
1998-10-26	67.49	68.98	66.89	68.32	7354600
1998-10-27	69.25	70.11	68.32	68.95	11417200
1998-10-28	69.07	70.14	68.68	69.82	7269800
1998-10-29	70.68	71.40	70.20	71.04	10156000
1998-10-30	71.40	71.55	70.44	70.92	7846200
1998-11-02	70.89	71.49	70.35	70.86	6965400
1998-11-03	70.92	71.61	70.29	70.38	6913000
1998-11-04	71.10	71.52	69.61	70.62	8192600
1998-11-05	70.53	71.43	70.11	71.16	6586000
1998-11-06	71.10	72.09	70.44	71.61	7138000
1998-11-09	72.00	72.68	71.61	72.29	7577400
1998-11-10	72.06	74.86	71.97	74.50	8743000
1998-11-11	74.98	75.88	74.74	75.04	10218200
1998-11-12	74.83	76.35	74.80	75.40	8667800
1998-11-13	74.98	75.22	74.38	75.19	5995200
1998-11-16	75.76	76.26	75.49	76.11	6842000
1998-11-17	76.11	77.07	75.46	75.46	8733400
1998-11-18	75.49	76.23	75.28	75.94	5845600
1998-11-19	76.17	76.35	75.52	75.73	6328800
1998-11-20	75.88	76.47	75.70	76.47	6387800
1998-11-23	76.89	79.76	76.68	79.55	7754000
1998-11-24	79.04	79.85	78.80	78.92	6641800
1998-11-25	78.86	79.73	78.50	79.64	3937400
1998-11-27	79.58	81.28	79.58	81.19	2674000
1998-11-30	81.07	81.46	78.74	78.86	5533400
1998-12-01	78.08	81.19	78.08	81.13	7276600
1998-12-02	80.68	80.83	78.68	79.97	6153600
1998-12-03	80.35	80.89	77.85	78.08	6459400
1998-12-04	78.62	78.98	77.49	78.44	6800200
1998-12-07	78.53	80.32	78.44	79.85	5303800
1998-12-08	80.32	81.13	78.83	80.32	7429200
1998-12-09	80.26	81.16	79.94	80.92	4680600
1998-12-10	80.86	81.19	78.20	78.80	7374600
1998-12-11	78.32	80.44	77.97	80.23	6984200
1998-12-14	79.52	79.76	77.73	77.79	7547400
1998-12-15	78.08	79.19	77.61	78.80	7771600
1998-12-16	79.70	79.70	78.47	78.50	5652800
1998-12-17	79.01	81.01	78.83	79.31	8763200
1998-12-18	79.58	82.23	79.58	81.94	9816800
1998-12-21	81.94	85.46	81.94	84.23	7478600
1998-12-22	84.77	87.40	83.70	87.04	8704600
1998-12-23	87.25	88.53	86.50	88.35	7070000
1998-12-24	88.23	89.76	87.90	89.76	3049800
1998-12-28	89.07	90.71	88.83	90.38	5269200
1998-12-29	90.08	90.23	89.31	89.37	3762200
1998-12-30	89.25	90.08	88.98	89.19	4813200
1998-12-31	89.19	89.40	87.64	88.05	3864800
1999-01-04	88.35	89.07	86.68	87.40	8149600
1999-01-05	87.40	90.68	87.31	90.56	9907600
1999-01-06	90.89	92.05	90.02	90.14	9539600
1999-01-07	89.76	91.87	89.31	90.83	8306800
1999-01-08	91.22	91.70	88.65	89.58	9176800
1999-01-11	90.26	90.47	89.31	90.38	7261600
1999-01-12	90.74	90.74	87.88	88.38	6763600
1999-01-13	87.40	89.52	85.73	88.59	9905400
1999-01-14	87.70	88.32	85.43	86.26	9000000
1999-01-15	87.04	88.59	86.56	88.32	6789600
1999-01-19	89.67	91.93	88.59	91.82	8398600
1999-01-20	93.13	95.16	91.99	92.89	12634600
1999-01-21	94.38	94.68	91.73	94.08	20404600
1999-01-22	87.88	88.59	84.83	85.85	38085000
1999-01-25	87.04	87.22	82.86	86.92	23375400
1999-01-26	87.76	89.07	86.86	88.65	19097000
1999-01-27	89.22	89.22	84.92	85.16	17833200
1999-01-28	85.73	86.59	84.80	85.34	11941200
1999-01-29	85.34	87.85	85.25	87.52	10115800
1999-02-01	88.11	88.11	85.73	85.85	7407200
1999-02-02	85.76	86.29	83.58	84.41	11727200
1999-02-03	83.99	84.53	82.65	83.70	11196600
1999-02-04	83.67	84.29	80.83	80.98	11615200
1999-02-05	81.40	81.67	78.59	79.28	16957600
1999-02-08	79.76	80.65	77.91	79.76	11986600
1999-02-09	79.76	80.95	77.25	77.73	10811200
1999-02-10	77.61	80.65	77.61	80.65	10853400
1999-02-11	81.31	85.40	80.29	85.25	12564800
1999-02-12	84.17	84.17	81.76	82.50	11666200
1999-02-16	83.58	85.13	82.11	82.38	9019800
1999-02-17	81.43	83.25	80.62	81.43	8977000
1999-02-18	82.14	83.34	81.28	83.22	8687800
1999-02-19	83.28	83.46	81.67	81.96	7393200
1999-02-22	82.26	84.98	81.70	84.98	9200200
1999-02-23	85.01	85.96	83.94	84.50	9109200
1999-02-24	84.65	85.82	82.68	82.98	8637400
1999-02-25	82.14	83.07	80.86	82.92	10469600
1999-02-26	81.67	82.08	79.52	81.07	14798000
1999-03-01	80.95	80.95	78.86	80.41	9590800
1999-03-02	81.43	81.64	79.70	80.11	8743600
1999-03-03	80.47	80.68	78.83	79.64	7743000
1999-03-04	82.86	84.53	81.25	81.67	21501000
1999-03-05	83.04	85.46	82.98	85.19	11606200
1999-03-08	85.31	85.96	84.56	85.43	7559800
1999-03-09	85.91	88.29	85.28	87.01	10019000
1999-03-10	86.74	87.34	86.08	86.68	7009800
1999-03-11	87.10	88.80	86.68	87.34	8591200
1999-03-12	87.25	87.61	85.01	85.01	9683200
1999-03-15	85.58	87.07	84.59	86.92	7902800
1999-03-16	86.92	87.64	86.05	86.44	6606000
1999-03-17	85.73	85.96	85.01	85.04	6915400
1999-03-18	84.77	84.89	82.59	84.83	14505000
1999-03-19	84.35	85.01	80.23	80.50	19496800
1999-03-22	80.56	81.43	79.58	79.76	11896600
1999-03-23	79.76	80.05	78.32	78.98	10015000
1999-03-24	80.23	81.43	79.52	80.95	11821000
1999-03-25	82.14	82.74	80.95	81.82	9828800
1999-03-26	81.70	83.99	81.46	82.32	8266400
1999-03-29	83.58	85.37	83.28	84.95	8098200
1999-03-30	84.53	86.56	84.47	85.28	7466800
1999-03-31	85.96	86.68	84.29	84.65	5835200
1999-04-01	84.68	84.86	83.43	84.53	5310800
1999-04-05	85.49	87.85	85.28	87.85	9238400
1999-04-06	87.46	89.19	87.01	87.40	8742800
1999-04-07	87.88	89.61	85.52	89.07	11662000
1999-04-08	88.83	89.82	87.07	89.31	8531000
1999-04-09	88.65	89.82	87.88	88.98	6111800
1999-04-12	87.64	87.70	86.47	87.61	8979800
1999-04-13	87.88	87.88	85.93	85.96	6846400
1999-04-14	87.28	87.82	84.83	85.67	7261000
1999-04-15	85.73	85.73	82.86	84.89	8330400
1999-04-16	84.77	84.77	81.25	81.37	11928800
1999-04-19	81.61	82.29	78.35	79.64	15383600
1999-04-20	79.76	81.07	77.85	81.07	14716000
1999-04-21	81.07	82.08	78.86	82.08	13161600
1999-04-22	94.20	94.92	92.02	92.89	39169800
1999-04-23	92.35	98.65	92.14	95.40	20751000
1999-04-26	97.78	100.65	96.62	100.23	18666000
1999-04-27	101.25	102.80	99.58	101.25	20929200
1999-04-28	99.93	100.53	97.19	97.90	11341800
1999-04-29	97.90	99.81	97.16	97.81	11279200
1999-04-30	99.58	100.77	97.16	99.90	9031000
1999-05-03	99.34	101.37	98.53	101.37	9032200
1999-05-04	101.37	103.10	100.95	101.25	11132400
1999-05-05	101.31	101.49	99.01	101.31	8472400
1999-05-06	101.19	102.20	99.34	99.93	8339600
1999-05-07	100.89	103.87	100.80	103.75	9986800
1999-05-10	103.75	105.96	103.67	104.41	9548400
1999-05-11	105.31	105.96	103.87	105.55	8372800
1999-05-12	105.61	109.10	102.92	107.69	12066800
1999-05-13	111.75	117.49	111.75	117.49	24331400
1999-05-14	115.34	116.29	112.71	114.26	18073800
1999-05-17	112.71	114.44	110.80	113.43	11560400
1999-05-18	113.78	114.92	113.19	113.90	8633800
1999-05-19	113.78	114.02	111.31	112.65	7791600
1999-05-20	112.53	112.89	111.04	111.22	6441800
1999-05-21	111.16	111.46	109.46	110.02	6899800
1999-05-24	109.99	110.17	105.90	106.86	8598200
1999-05-25	106.26	107.93	105.55	105.64	9405000
1999-05-26	106.50	113.01	105.75	112.83	16628000
1999-05-27	111.46	111.63	107.58	110.80	10552500
1999-05-28	110.80	111.52	109.07	110.80	6379500
1999-06-01	108.53	108.77	106.20	106.98	7158500
1999-06-02	106.74	109.49	104.53	108.65	7005000
1999-06-03	109.43	110.14	106.56	107.87	5112600
1999-06-04	108.53	110.80	107.40	110.80	5258800
1999-06-07	112.83	116.23	112.23	115.10	6663900
1999-06-08	114.50	114.50	110.86	111.40	7395400
1999-06-09	111.40	115.46	111.34	111.75	5569600
1999-06-10	110.68	111.52	108.23	110.08	4851500
1999-06-11	109.90	111.28	107.52	109.19	4295200
1999-06-14	110.68	110.80	108.89	110.32	4896700
1999-06-15	112.23	113.01	109.61	110.68	4884900
1999-06-16	114.50	116.05	113.55	115.28	6963100
1999-06-17	113.90	116.53	113.66	114.80	4675900
1999-06-18	114.80	115.99	114.38	115.34	9159600
1999-06-21	117.37	120.11	117.13	119.16	6466300
1999-06-22	118.32	122.02	117.49	117.84	6791300
1999-06-23	116.77	118.62	116.29	117.43	4418800
1999-06-24	117.60	118.86	116.11	117.07	5231200
1999-06-25	117.78	120.11	117.60	117.60	4563600
1999-06-28	118.44	119.10	116.71	117.07	6233300
1999-06-29	117.49	119.69	117.25	119.04	5223800
1999-06-30	119.22	126.08	118.80	123.45	8257300
1999-07-01	124.17	125.42	122.26	125.13	5911600
1999-07-02	125.01	126.32	123.69	126.32	3543600
1999-07-06	126.56	127.87	124.95	125.13	5709300
1999-07-07	125.13	127.51	124.77	126.86	6648900
1999-07-08	126.56	129.42	126.20	127.99	6092900
1999-07-09	127.99	131.28	127.87	131.22	4795900
1999-07-12	131.28	132.47	129.31	131.63	5046900
1999-07-13	129.66	132.95	129.66	131.69	5645700
1999-07-14	132.11	132.29	130.08	131.10	4724000
1999-07-15	131.81	131.93	128.47	130.20	5583600
1999-07-16	130.26	131.34	129.31	130.14	5123100
1999-07-19	130.38	132.65	127.69	128.59	7626500
1999-07-20	126.08	126.20	120.41	122.50	14307400
1999-07-21	121.78	123.93	121.19	123.22	8792300
1999-07-22	121.90	122.74	117.96	118.32	8869100
1999-07-23	118.44	119.81	117.13	119.22	6964200
1999-07-26	118.08	119.51	117.25	117.49	5519900
1999-07-27	119.40	120.83	118.02	120.59	6513500
1999-07-28	120.71	122.92	120.17	122.62	5287600
1999-07-29	120.59	120.95	119.04	119.75	5707500
1999-07-30	120.29	121.01	118.80	120.05	4324900
1999-08-02	118.44	120.35	116.35	116.77	4565100
1999-08-03	117.25	117.60	112.89	114.02	6855900
1999-08-04	114.62	116.41	112.77	113.19	5754800
1999-08-05	114.62	118.44	112.29	117.66	7364500
1999-08-06	116.53	121.31	115.57	117.96	6142600
1999-08-09	118.08	118.86	115.69	116.71	4048100
1999-08-10	116.05	117.01	113.60	113.96	5846200
1999-08-11	114.74	118.20	114.44	117.78	5543000
1999-08-12	118.20	118.26	115.57	115.69	5027800
1999-08-13	117.25	118.92	116.53	117.84	4400400
1999-08-16	119.40	122.14	118.92	121.66	4889000
1999-08-17	122.74	122.80	120.89	122.74	5136400
1999-08-18	122.62	123.81	117.96	118.32	6607000
1999-08-19	118.32	119.28	115.81	117.43	7583300
1999-08-20	118.80	118.80	115.63	116.29	5962000
1999-08-23	117.25	119.28	116.83	118.86	6043500
1999-08-24	117.84	118.08	115.57	116.53	8442100
1999-08-25	116.53	118.50	115.46	116.89	6463000
1999-08-26	117.13	120.23	116.59	117.43	6245300
1999-08-27	119.40	119.57	117.25	118.44	4354600
1999-08-30	118.68	119.99	117.19	117.66	4773000
1999-08-31	118.80	120.35	117.37	118.98	6214400
1999-09-01	119.99	122.74	119.87	121.54	6264400
1999-09-02	120.83	121.07	118.68	120.23	5583100
1999-09-03	122.62	123.93	122.26	123.08	5282900
1999-09-07	123.10	126.74	122.62	126.08	7552900
1999-09-08	125.60	127.93	124.83	124.89	7206100
1999-09-09	126.56	130.38	125.72	128.71	8423100
1999-09-10	131.34	131.51	128.35	128.95	5089300
1999-09-13	128.59	129.48	126.08	126.44	4442300
1999-09-14	126.08	127.57	126.02	127.34	4590700
1999-09-15	127.99	128.95	126.02	126.02	5655400
1999-09-16	126.08	126.44	123.75	124.17	6092600
1999-09-17	125.48	125.54	118.20	119.75	14857800
1999-09-20	120.83	125.01	120.35	124.29	7543000
1999-09-21	122.98	123.81	120.59	121.43	6983600
1999-09-22	121.48	121.54	118.80	119.57	8091900
1999-09-23	121.78	122.08	115.99	116.53	7590000
1999-09-24	115.10	119.40	115.04	119.40	7450800
1999-09-27	120.95	121.13	115.93	117.49	7075100
1999-09-28	117.49	119.16	116.23	117.96	7103400
1999-09-29	116.59	117.31	114.62	114.68	8775600
1999-09-30	115.57	116.77	114.26	115.57	6642500
1999-10-01	115.57	115.63	110.32	112.47	10558900
1999-10-04	112.71	114.62	111.52	114.50	7042000
1999-10-05	116.53	117.72	113.72	116.53	6435700
1999-10-06	116.77	117.25	113.72	113.84	8054900
1999-10-07	113.78	113.84	109.90	111.16	14240000
1999-10-08	109.84	109.90	106.08	108.41	17867900
1999-10-11	108.41	111.46	108.05	109.13	7827100
1999-10-12	108.89	109.72	105.07	105.07	8274900
1999-10-13	105.84	105.90	100.29	100.35	15015000
1999-10-14	101.72	102.44	99.99	102.20	14178500
1999-10-15	101.67	103.99	99.22	103.04	13920700
1999-10-18	103.16	104.11	99.99	102.20	9678300
1999-10-19	102.20	103.64	100.71	102.32	9184700
1999-10-20	103.75	107.99	102.20	102.20	11376700
1999-10-21	88.83	88.83	85.01	86.92	69444704
1999-10-22	89.55	90.38	88.35	89.73	26668700
1999-10-25	90.02	90.86	87.99	89.67	13765400
1999-10-26	90.62	91.70	90.38	91.22	11367400
1999-10-27	91.22	91.28	88.65	88.83	9871400
1999-10-28	90.26	91.04	90.02	90.68	9446700
1999-10-29	92.65	94.56	91.93	93.84	11078500
1999-11-01	94.08	94.38	92.05	92.41	9551800
1999-11-02	92.41	92.47	89.49	90.56	11105400
1999-11-03	91.58	91.64	89.31	90.14	10369100
1999-11-04	90.20	90.20	85.96	87.46	16697600
1999-11-05	88.59	88.77	86.14	86.20	13737600
1999-11-08	86.44	89.73	86.44	89.73	8522300
1999-11-09	90.80	91.22	87.99	89.43	9551200
1999-11-10	90.38	92.71	89.90	92.65	8680300
1999-11-11	93.13	93.13	90.62	90.74	7147500
1999-11-12	91.70	91.93	88.83	91.58	9668400
1999-11-15	91.70	92.05	89.67	89.85	6259400
1999-11-16	90.38	90.74	88.83	90.38	8537400
1999-11-17	90.62	90.62	88.47	89.55	8355100
1999-11-18	89.79	93.84	89.37	93.61	18720500
1999-11-19	94.56	100.41	93.96	99.28	19678400
1999-11-22	100.77	103.58	99.75	103.04	13681600
1999-11-23	103.93	104.95	101.25	101.31	10665200
1999-11-24	100.29	100.29	97.25	99.81	9710400
1999-11-26	101.19	101.25	99.46	100.29	3108400
1999-11-29	100.23	100.23	98.74	99.52	5677700
1999-11-30	99.04	99.81	97.55	98.44	5758700
1999-12-01	97.96	99.75	97.67	98.78	5336400
1999-12-02	98.80	101.55	98.74	100.55	6216900
1999-12-03	104.89	107.81	103.10	106.86	14680300
1999-12-06	107.93	111.28	107.46	110.80	9928300
1999-12-07	111.75	113.84	110.26	111.40	11326100
1999-12-08	111.04	115.57	110.32	112.98	8139800
1999-12-09	115.10	116.65	107.22	108.29	16643000
1999-12-10	106.62	106.92	102.74	104.11	12588800
1999-12-13	103.28	107.69	101.78	104.78	7135200
1999-12-14	105.25	105.25	102.08	104.35	7437900
1999-12-15	102.92	103.10	99.81	102.20	9437900
1999-12-16	103.16	104.77	101.01	104.29	7122300
1999-12-17	105.72	106.08	103.75	105.07	7676800
1999-12-20	104.17	105.49	102.92	104.31	4836300
1999-12-21	103.64	105.19	103.22	105.19	4773500
1999-12-22	104.95	105.37	103.16	103.16	4005600
1999-12-23	104.23	105.49	103.34	103.75	4528700
1999-12-27	104.77	105.07	103.28	104.83	3740700
1999-12-28	104.65	105.78	104.17	104.89	4083100
1999-12-29	105.49	105.55	103.87	104.11	2683300
1999-12-30	104.77	105.55	103.69	103.87	3435100
1999-12-31	104.29	104.59	101.84	103.04	2870300
2000-01-03	107.40	110.80	106.86	110.80	10347700
2000-01-04	108.89	109.37	105.90	107.04	8227800
2000-01-05	107.87	114.38	107.10	110.80	12733200
2000-01-06	112.71	113.60	108.41	108.89	7971900
2000-01-07	111.99	112.65	105.66	108.41	11856700
2000-01-10	111.99	114.02	110.20	112.71	8540500
2000-01-11	112.59	115.69	111.40	113.66	7873300
2000-01-12	114.26	116.53	112.95	114.14	6803800
2000-01-13	114.56	115.57	110.56	112.95	8489700
2000-01-14	115.52	117.78	112.23	114.26	10956600
2000-01-18	114.32	114.38	109.84	110.56	7643900
2000-01-19	110.38	116.53	107.64	114.14	8634500
2000-01-20	117.49	119.16	113.66	113.66	17783400
2000-01-21	116.41	117.49	114.56	116.05	7868700
2000-01-24	116.41	117.37	111.34	116.05	6499200
2000-01-25	111.52	114.14	110.80	113.78	6936900
2000-01-26	113.72	114.56	110.80	111.52	4895100
2000-01-27	112.71	113.13	106.62	108.41	8324600
2000-01-28	107.69	109.07	105.13	106.56	6669400
2000-01-31	106.38	107.75	104.71	107.22	6202700
2000-02-01	107.34	108.35	104.23	105.07	7304700
2000-02-02	106.98	110.62	105.43	108.41	7707700
2000-02-03	109.84	112.23	108.95	111.87	6213800
2000-02-04	112.89	113.13	109.66	110.44	5405300
2000-02-07	110.80	111.63	108.05	109.01	5779500
2000-02-08	111.69	113.66	110.98	113.49	5464300
2000-02-09	113.66	114.38	111.75	112.11	5374700
2000-02-10	112.41	113.78	111.63	113.78	4446600
2000-02-11	113.72	114.08	109.43	110.20	5749400
2000-02-14	110.80	111.16	109.37	110.86	4544000
2000-02-15	110.68	112.17	108.77	111.87	5177500
2000-02-16	111.28	112.05	110.08	110.56	3966900
2000-02-17	111.28	113.55	110.56	111.52	5237500
2000-02-18	110.08	110.74	106.50	107.46	7673400
2000-02-22	106.98	108.35	103.87	106.02	7654800
2000-02-23	105.55	105.55	103.64	103.87	7435300
2000-02-24	103.93	106.02	103.34	105.55	9112000
2000-02-25	104.95	104.95	100.23	103.16	10312200
2000-02-28	99.93	101.72	99.28	99.81	8479900
2000-02-29	100.83	100.83	96.41	98.14	10484900
2000-03-01	97.43	100.77	95.58	95.76	10807800
2000-03-02	95.99	100.71	95.04	98.50	11192900
2000-03-03	102.44	105.07	101.31	103.16	10162800
2000-03-06	105.01	106.02	96.47	98.44	10747400
2000-03-07	101.25	102.20	97.13	98.38	10035100
2000-03-08	98.38	102.08	98.14	101.49	8376400
2000-03-09	101.72	103.16	99.46	103.16	6334100
2000-03-10	102.80	104.11	100.29	100.53	7093200
2000-03-13	99.34	104.11	97.90	102.86	7871000
2000-03-14	102.92	105.07	102.56	103.75	7973700
2000-03-15	102.68	103.40	101.37	102.20	5665900
2000-03-16	104.11	104.89	103.04	104.11	6622500
2000-03-17	103.40	106.68	102.86	105.07	8857300
2000-03-20	105.07	108.29	105.01	107.69	6563500
2000-03-21	107.75	109.55	106.92	108.41	6771600
2000-03-22	109.37	110.20	108.77	109.13	6137800
2000-03-23	110.68	110.68	106.62	110.08	6492400
2000-03-24	110.20	116.77	109.90	115.22	12125600
2000-03-27	119.40	122.50	119.04	121.19	11862900
2000-03-28	120.11	121.31	116.59	117.01	8149600
2000-03-29	116.83	116.95	113.19	113.66	7312300
2000-03-30	113.55	117.49	113.37	117.25	9158000
2000-03-31	117.13	118.20	111.81	113.07	8015200
2000-04-03	114.62	116.89	114.08	116.53	7715600
2000-04-04	116.05	121.25	109.90	115.75	16667200
2000-04-05	115.10	120.11	114.38	119.40	8693500
2000-04-06	117.96	122.26	117.13	117.25	8887400
2000-04-07	117.96	120.05	116.05	117.60	5380300
2000-04-10	119.16	119.75	116.11	116.65	5507300
2000-04-11	116.17	116.17	112.53	114.02	7738700
2000-04-12	114.26	114.26	106.68	108.65	8885200
2000-04-13	107.46	109.19	105.07	105.66	8236400
2000-04-14	104.89	107.69	98.26	100.29	11782000
2000-04-17	99.22	107.22	98.68	106.86	9969500
2000-04-18	107.22	109.96	105.13	106.50	8205500
2000-04-19	104.83	104.83	98.20	100.29	14674500
2000-04-20	100.29	100.53	97.49	99.34	10633300
2000-04-24	97.43	102.38	96.71	101.72	8523100
2000-04-25	101.72	107.93	101.67	107.46	9576400
2000-04-26	107.46	108.83	104.11	105.55	6182800
2000-04-27	104.59	108.05	103.81	105.66	6317500
2000-04-28	106.98	107.64	105.19	106.50	4888600
2000-05-01	107.46	108.11	105.49	106.98	4196100
2000-05-02	106.02	108.53	105.72	106.38	4085000
2000-05-03	105.55	106.14	101.78	103.28	5543800
2000-05-04	104.23	104.29	102.38	102.80	3631300
2000-05-05	101.84	104.71	101.72	103.04	4695100
2000-05-08	103.22	105.43	102.80	104.83	4826900
2000-05-09	105.55	105.66	103.40	104.11	4864900
2000-05-10	100.77	100.95	97.49	98.38	10012700
2000-05-11	99.34	102.68	98.56	99.75	8106200
2000-05-12	99.10	101.01	98.62	99.75	5599700
2000-05-15	99.34	100.17	97.43	99.52	5907800
2000-05-16	100.41	104.35	100.29	104.11	7265800
2000-05-17	102.68	103.99	101.37	103.04	5524500
2000-05-18	101.37	102.50	99.99	101.31	4577200
2000-05-19	101.31	102.68	100.29	101.67	6419200
2000-05-22	101.25	104.35	98.80	104.35	6769400
2000-05-23	104.11	105.07	102.32	102.56	5978900
2000-05-24	101.72	105.07	99.52	104.71	8184200
2000-05-25	105.55	107.22	101.61	101.72	5967600
2000-05-26	100.77	102.38	99.87	102.14	4296900
2000-05-30	102.92	106.02	102.86	105.96	3617500
2000-05-31	105.55	105.78	102.38	102.50	3732500
2000-06-01	102.74	104.05	100.77	101.25	5712500
2000-06-02	104.11	104.83	102.80	103.93	5473300
2000-06-05	103.58	109.07	103.58	107.75	7281400
2000-06-06	107.22	109.49	106.26	107.34	5369400
2000-06-07	107.46	116.29	106.50	115.57	11115500
2000-06-08	114.02	116.83	112.23	114.38	9325600
2000-06-09	114.50	115.34	113.55	114.32	4739100
2000-06-12	113.78	115.04	113.52	113.52	3640300
2000-06-13	113.55	114.56	111.52	113.96	4008600
2000-06-14	113.55	114.62	110.32	110.80	5282600
2000-06-15	110.80	113.66	110.68	111.58	5386300
2000-06-16	111.10	112.41	108.17	108.17	8046200
2000-06-19	108.41	114.98	108.17	114.98	6059200
2000-06-20	114.62	115.28	110.20	111.16	7103800
2000-06-21	110.38	110.74	108.41	109.37	6487000
2000-06-22	109.01	109.19	106.26	106.80	4853100
2000-06-23	108.41	108.53	105.84	106.86	3360900
2000-06-26	107.93	110.56	107.81	109.28	3625900
2000-06-27	106.62	107.75	103.87	104.83	6607900
2000-06-28	105.07	110.02	104.95	108.68	6436600
2000-06-29	106.74	109.25	105.13	108.89	7688500
2000-06-30	107.64	108.11	103.75	104.65	8612600
2000-07-03	103.87	104.95	103.46	104.59	2304400
2000-07-05	100.89	100.89	96.59	100.29	14339600
2000-07-06	100.29	100.41	95.52	96.71	12932700
2000-07-07	98.08	100.35	97.07	100.35	9031700
2000-07-10	99.99	100.23	98.26	98.68	4212200
2000-07-11	98.62	99.34	96.47	97.43	5619800
2000-07-12	98.56	101.13	98.02	99.93	5550500
2000-07-13	100.71	101.19	97.43	99.34	5669700
2000-07-14	99.10	100.17	98.50	99.28	4020000
2000-07-17	99.75	103.04	99.52	100.77	6632700
2000-07-18	99.46	100.11	98.02	98.68	6452700
2000-07-19	97.78	104.59	96.47	103.87	7781400
2000-07-20	106.98	112.53	106.74	111.99	23048400
2000-07-21	111.75	111.75	108.65	109.61	8966400
2000-07-24	109.01	110.44	106.62	107.46	6814400
2000-07-25	108.17	108.29	105.31	106.98	5566900
2000-07-26	106.02	107.34	103.99	104.95	6670400
2000-07-27	104.95	106.50	104.41	105.37	4047400
2000-07-28	106.14	107.46	103.99	106.80	5355600
2000-07-31	105.55	108.59	105.13	107.22	5113500
2000-08-01	106.98	107.40	105.31	105.55	2996500
2000-08-02	106.02	109.72	105.78	109.13	5877900
2000-08-03	107.93	111.28	107.28	110.80	5567400
2000-08-04	110.80	111.28	109.19	110.68	4460500
2000-08-07	111.40	113.66	110.62	111.10	5910700
2000-08-08	110.50	114.26	110.38	113.55	5736700
2000-08-09	113.66	115.40	113.43	113.43	6585400
2000-08-10	113.43	114.86	112.59	114.38	5484100
2000-08-11	114.38	116.35	113.84	115.22	6142400
2000-08-14	114.62	118.14	113.96	117.72	4949400
2000-08-15	116.59	117.13	115.34	116.53	4378100
2000-08-16	115.63	117.43	114.14	116.89	5946000
2000-08-17	114.38	117.31	114.14	117.01	4338400
2000-08-18	116.89	117.84	114.74	115.04	4127500
2000-08-21	115.63	116.71	114.68	115.99	3234200
2000-08-22	115.75	116.71	115.57	115.93	2769400
2000-08-23	114.92	118.20	114.50	117.72	4251200
2000-08-24	117.49	119.81	117.19	119.22	5988300
2000-08-25	118.74	124.05	118.68	123.22	8279000
2000-08-28	124.05	127.22	123.93	125.60	8536600
2000-08-29	125.60	128.23	125.13	126.92	6040000
2000-08-30	124.89	125.60	123.75	124.47	4928800
2000-08-31	125.96	128.17	125.72	126.10	5469500
2000-09-01	127.10	128.89	126.68	127.63	5776300
2000-09-05	126.86	127.34	124.95	125.31	4112100
2000-09-06	125.01	128.83	124.53	125.54	6473000
2000-09-07	125.96	128.47	125.96	127.39	4622800
2000-09-08	126.56	126.98	123.57	123.69	4993700
2000-09-11	122.14	122.50	118.08	118.92	7617700
2000-09-12	119.22	121.19	118.50	119.40	5001700
2000-09-13	117.60	123.04	117.25	121.96	5473600
2000-09-14	122.26	123.40	120.65	121.19	4425500
2000-09-15	121.13	121.54	119.16	119.40	5481700
2000-09-18	119.63	120.35	117.54	117.72	3932800
2000-09-19	117.25	120.59	117.07	119.34	3341000
2000-09-20	119.10	120.89	117.96	119.16	4623400
2000-09-21	118.62	121.01	114.62	116.05	4302200
2000-09-22	117.49	118.74	115.87	118.32	5930100
2000-09-25	118.92	120.95	115.57	117.49	4291000
2000-09-26	114.62	116.41	113.07	113.78	6217200
2000-09-27	114.68	114.92	110.32	112.71	5948900
2000-09-28	112.11	113.55	109.84	110.08	5309100
2000-09-29	110.32	111.69	105.31	107.58	9594600
2000-10-02	107.58	114.26	107.58	112.53	8872200
2000-10-03	113.55	114.02	105.07	105.61	11744200
2000-10-04	105.43	109.72	103.69	109.25	11668900
2000-10-05	108.71	109.43	106.56	108.11	5547000
2000-10-06	108.89	110.92	107.69	110.80	6108400
2000-10-09	110.74	114.02	109.19	112.65	4898000
2000-10-10	111.40	111.87	107.40	109.72	5614200
2000-10-11	106.86	107.87	102.68	106.98	8775800
2000-10-12	109.13	109.25	98.50	98.50	9704900
2000-10-13	99.52	105.49	99.52	104.17	9092600
2000-10-16	106.50	108.05	103.69	106.14	7710400
2000-10-17	106.92	108.77	103.69	107.93	8882500
2000-10-18	92.41	94.68	86.20	91.16	29777800
2000-10-19	93.61	94.08	88.53	92.11	17966900
2000-10-20	90.86	91.93	89.96	90.50	9369200
2000-10-23	90.50	90.74	86.98	88.71	9338600
2000-10-24	88.83	90.14	86.14	87.34	8826200
2000-10-25	86.44	86.86	83.04	83.64	14058500
2000-10-26	84.05	88.71	83.70	88.59	10135700
2000-10-27	88.83	89.49	86.92	89.49	6431400
2000-10-30	89.31	89.55	86.26	89.13	8084000
2000-10-31	89.55	94.68	89.55	94.08	10902600
2000-11-01	94.02	95.40	92.89	94.14	7466200
2000-11-02	94.56	97.73	94.08	97.37	7445100
2000-11-03	97.90	98.02	94.92	95.64	5848500
2000-11-06	95.40	97.78	94.98	95.81	4448500
2000-11-07	96.59	98.86	96.17	97.73	5420600
2000-11-08	98.98	99.10	94.80	95.52	6990800
2000-11-09	92.41	95.52	91.40	94.98	9047900
2000-11-10	93.61	93.96	88.83	88.83	6807900
2000-11-13	87.70	94.98	87.52	93.07	8684900
2000-11-14	94.80	95.40	94.08	95.04	5150900
2000-11-15	95.04	95.58	93.25	94.92	4160300
2000-11-16	94.80	95.22	93.84	93.84	3739700
2000-11-17	93.90	97.90	93.84	97.37	7717400
2000-11-20	96.95	98.62	96.35	98.62	7426600
2000-11-21	98.62	99.70	94.08	94.08	7180700
2000-11-22	94.08	96.29	93.90	94.08	5537100
2000-11-24	94.92	97.19	94.80	95.46	2497500
2000-11-27	95.93	97.43	94.02	94.02	3866200
2000-11-28	94.32	96.23	93.01	93.49	4799100
2000-11-29	93.37	95.46	92.35	95.34	5524600
2000-11-30	93.61	93.61	88.11	89.31	10651400
2000-12-01	90.20	94.86	90.14	91.34	7525100
2000-12-04	91.70	94.74	91.46	93.96	5566800
2000-12-05	95.93	100.05	95.16	98.74	7804200
2000-12-06	97.19	97.25	90.56	92.41	10096900
2000-12-07	90.80	91.64	88.95	88.95	7922000
2000-12-08	93.61	94.56	91.46	92.65	6140600
2000-12-11	92.17	93.84	89.55	90.74	6185600
2000-12-12	90.98	91.82	88.35	89.67	7913300
2000-12-13	90.62	92.29	86.62	87.16	6992600
2000-12-14	87.88	89.49	87.70	88.29	6131400
2000-12-15	85.96	86.62	83.40	83.88	14254500
2000-12-18	84.41	86.44	84.41	86.44	7693800
2000-12-19	86.14	90.20	85.79	86.08	7705300
2000-12-20	82.02	84.05	81.01	82.14	12579400
2000-12-21	81.67	83.99	76.47	77.91	12725500
2000-12-22	80.71	85.37	80.71	85.01	9514000
2000-12-26	85.01	85.55	80.47	81.01	6052300
2000-12-27	80.95	84.17	79.82	80.89	8245100
2000-12-28	79.76	84.23	78.44	81.43	9798600
2000-12-29	83.04	83.04	80.47	81.19	6943700
2001-01-02	80.71	83.58	80.35	81.01	8007200
2001-01-03	79.99	90.74	79.99	90.38	12769900
2001-01-04	90.50	95.28	88.53	89.01	15420500
2001-01-05	89.73	90.44	86.92	89.79	8043200
2001-01-08	89.31	89.73	87.46	89.37	6064800
2001-01-09	90.20	91.46	87.34	88.41	7547100
2001-01-10	88.35	90.68	87.58	89.25	7656100
2001-01-11	88.77	90.02	87.16	89.49	9635000
2001-01-12	89.49	92.11	88.23	89.61	6448000
2001-01-16	89.55	89.79	87.70	88.59	5671900
2001-01-17	91.10	93.37	90.08	92.35	9727000
2001-01-18	99.70	105.07	98.86	103.46	25244900
2001-01-19	102.68	108.83	102.44	106.26	14762200
2001-01-22	104.59	105.01	103.34	103.69	9618500
2001-01-23	104.65	105.01	102.80	104.17	9826900
2001-01-24	104.17	106.44	104.05	105.49	6760900
2001-01-25	105.19	106.14	104.53	105.78	4982100
2001-01-26	104.71	110.08	104.29	109.07	9095200
2001-01-29	107.46	110.32	107.43	109.82	5125000
2001-01-30	109.84	111.52	108.32	111.38	8242000
2001-01-31	110.56	111.52	106.98	106.98	8314200
2001-02-01	107.36	109.21	106.21	108.94	5580800
2001-02-02	107.69	108.88	104.69	105.33	5428400
2001-02-05	104.49	107.55	104.40	107.19	5113700
2001-02-06	107.20	110.50	106.21	109.07	7526400
2001-02-07	108.32	112.33	107.62	111.67	9006900
2001-02-08	111.67	112.90	108.92	108.98	8380800
2001-02-09	108.92	109.83	106.02	106.98	6318800
2001-02-12	105.59	110.53	105.35	109.75	6729300
2001-02-13	109.03	112.12	108.00	108.65	7193200
2001-02-14	108.65	110.96	107.46	109.94	7032900
2001-02-15	111.56	113.32	111.16	111.54	8098700
2001-02-16	109.41	110.56	108.83	109.84	7073000
2001-02-20	109.41	110.42	105.81	106.50	6748300
2001-02-21	104.64	106.50	102.48	102.69	9156900
2001-02-22	101.72	105.93	98.74	104.02	11709000
2001-02-23	102.68	102.68	95.76	99.34	15276600
2001-02-26	101.06	101.06	97.26	100.58	8344100
2001-02-27	100.20	102.08	97.96	97.99	9787900
2001-02-28	98.33	98.90	94.66	95.42	11933200
2001-03-01	94.85	101.63	93.13	101.30	15102000
2001-03-02	99.34	102.82	96.41	97.71	14745500
2001-03-05	98.20	100.87	98.04	100.21	6743900
2001-03-06	101.49	103.54	100.53	101.25	8120000
2001-03-07	102.63	103.40	100.92	102.73	7788900
2001-03-08	102.36	102.53	100.65	101.70	6793600
2001-03-09	100.29	100.30	93.51	94.84	16688100
2001-03-12	93.51	93.99	90.76	91.21	14494800
2001-03-13	90.84	94.03	89.98	93.98	12127900
2001-03-14	91.12	94.47	89.15	90.70	14246600
2001-03-15	91.70	93.48	90.90	91.28	8420000
2001-03-16	89.69	89.69	84.25	86.06	20029400
2001-03-19	86.92	88.64	85.20	88.45	10235500
2001-03-20	87.49	87.90	84.15	84.34	10101100
2001-03-21	84.48	87.49	83.82	85.09	11013000
2001-03-22	85.12	86.92	83.72	85.11	13328200
2001-03-23	89.31	90.73	86.24	89.32	12233600
2001-03-26	90.98	91.37	89.55	91.12	8581200
2001-03-27	89.79	95.52	89.76	95.04	11851200
2001-03-28	93.51	94.04	90.02	90.18	11890500
2001-03-29	90.22	92.72	90.03	90.78	10553700
2001-03-30	92.17	93.19	90.87	91.87	9461300
2001-04-02	93.08	93.70	89.38	90.42	8787000
2001-04-03	90.36	90.41	86.06	86.34	13330000
2001-04-04	86.39	89.83	86.01	87.88	13515600
2001-04-05	91.50	95.52	91.25	93.81	12506100
2001-04-06	93.61	95.52	92.08	93.56	13424200
2001-04-09	94.08	94.31	89.59	91.70	9486600
2001-04-10	92.65	95.42	92.23	94.61	10499400
2001-04-11	96.95	97.37	91.50	93.06	11498400
2001-04-12	92.08	93.13	90.88	91.89	9390100
2001-04-16	91.89	95.41	90.93	92.41	9188500
2001-04-17	92.65	95.40	92.65	95.23	9957300
2001-04-18	98.38	105.07	97.71	101.72	19814300
2001-04-19	106.98	110.70	105.50	109.34	25822400
2001-04-20	109.22	111.18	108.65	109.68	12759100
2001-04-23	108.90	108.94	106.67	106.98	8537500
2001-04-24	108.32	109.61	107.26	107.62	8742000
2001-04-25	106.98	109.70	106.97	109.70	6858500
2001-04-26	109.80	111.47	108.58	108.64	7346100
2001-04-27	111.56	111.66	109.41	110.99	7390600
2001-04-30	111.18	112.76	109.58	109.98	7357200
2001-05-01	110.66	113.33	109.75	113.20	7790800
2001-05-02	113.00	113.62	108.64	110.23	9706200
2001-05-03	109.46	109.94	107.31	108.60	6578000
2001-05-04	106.98	110.67	106.21	110.67	8681400
2001-05-07	110.99	111.99	109.84	110.70	6088600
2001-05-08	111.99	112.47	110.32	112.42	7605800
2001-05-09	110.99	112.88	110.13	111.74	7680200
2001-05-10	113.19	113.57	110.03	110.03	7993900
2001-05-11	108.65	109.03	105.98	106.80	8390200
2001-05-14	106.21	108.11	106.02	107.51	5254800
2001-05-15	108.41	109.03	107.46	108.49	5873400
2001-05-16	107.46	110.61	107.17	110.61	7796700
2001-05-17	110.61	111.84	109.89	109.91	6887700
2001-05-18	109.91	112.40	109.75	112.17	6714900
2001-05-21	112.66	114.52	112.28	113.70	8409400
2001-05-22	114.33	114.33	111.99	112.72	6005300
2001-05-23	112.52	113.62	111.85	112.14	6402600
2001-05-24	112.23	114.24	112.23	114.24	7726400
2001-05-25	114.16	114.52	112.48	112.52	5629100
2001-05-29	112.09	112.32	109.92	110.10	5818000
2001-05-30	108.89	108.98	106.98	107.60	9598700
2001-05-31	107.60	108.75	106.63	106.79	6724100
2001-06-01	107.46	108.51	106.88	107.83	5138900
2001-06-04	108.17	109.61	107.79	108.54	3812200
2001-06-05	108.54	112.33	108.47	111.73	6154400
2001-06-06	112.33	113.66	111.28	112.23	9624200
2001-06-07	111.75	112.95	111.75	111.99	6423700
2001-06-08	112.23	112.23	110.42	110.89	3099100
2001-06-11	111.09	112.84	110.89	112.10	6542700
2001-06-12	111.52	112.52	110.37	111.99	7301500
2001-06-13	111.99	113.16	111.31	111.31	5703200
2001-06-14	110.42	110.88	108.88	110.56	7502500
2001-06-15	109.94	110.27	108.30	108.51	12470100
2001-06-18	108.87	110.26	108.23	109.15	5182800
2001-06-19	111.05	111.99	109.42	109.69	6152800
2001-06-20	108.41	109.83	106.75	108.02	8828300
2001-06-21	107.12	109.56	106.37	107.55	8155800
2001-06-22	107.55	109.30	107.46	107.81	5607200
2001-06-25	108.65	109.75	106.77	107.60	5675900
2001-06-26	106.26	108.94	106.12	107.97	7081900
2001-06-27	108.03	109.06	107.41	108.43	4814100
2001-06-28	108.70	111.71	108.65	109.94	8181000
2001-06-29	110.42	111.42	107.93	108.41	9477400
2001-07-02	108.41	110.23	107.90	109.22	5913100
2001-07-03	108.98	109.07	107.70	107.91	3325800
2001-07-05	107.55	108.18	106.78	107.07	4419000
2001-07-06	105.93	105.93	101.07	101.72	11704600
2001-07-09	101.72	102.15	99.00	100.02	9312600
2001-07-10	100.03	100.67	97.04	97.39	10266600
2001-07-11	97.04	99.46	97.01	99.19	8895400
2001-07-12	101.15	102.97	100.88	102.44	8766400
2001-07-13	101.39	104.40	101.35	103.66	7841800
2001-07-16	103.66	104.48	102.47	102.99	5330100
2001-07-17	101.34	103.71	100.05	103.66	8662400
2001-07-18	101.34	102.78	98.57	99.60	11670300
2001-07-19	100.87	101.25	98.48	99.34	13644500
2001-07-20	98.76	100.96	98.41	100.96	8991700
2001-07-23	100.96	102.15	100.58	101.10	6315700
2001-07-24	100.15	101.39	99.14	99.82	7299800
2001-07-25	99.81	100.96	98.12	100.19	6247600
2001-07-26	100.05	101.25	98.31	101.25	8428700
2001-07-27	100.05	101.20	99.44	100.01	4346500
2001-07-30	100.20	101.49	100.06	101.10	4030800
2001-07-31	101.15	102.20	100.44	100.49	5603000
2001-08-01	100.63	103.64	100.59	102.26	6036100
2001-08-02	103.64	104.56	102.40	103.92	5675100
2001-08-03	102.97	105.15	102.30	103.33	3704100
2001-08-06	102.44	102.56	101.05	101.73	4176800
2001-08-07	101.06	102.56	100.54	101.49	4029300
2001-08-08	100.29	101.34	99.43	99.52	6398000
2001-08-09	99.05	99.85	98.10	99.41	6763200
2001-08-10	99.19	100.24	98.20	100.24	5254800
2001-08-13	100.29	101.86	99.96	101.11	6024400
2001-08-14	101.72	102.06	100.67	101.44	5730200
2001-08-15	101.58	101.81	100.30	100.30	4712900
2001-08-16	99.53	101.27	99.01	101.01	6215200
2001-08-17	100.76	100.76	99.24	99.90	7006200
2001-08-20	99.99	100.29	98.19	99.43	5612700
2001-08-21	99.19	100.26	96.85	97.32	6515900
2001-08-22	97.90	99.38	97.20	99.30	8029000
2001-08-23	99.34	100.01	98.38	98.38	5474300
2001-08-24	99.29	102.97	98.77	102.19	7711900
2001-08-27	102.19	103.35	101.86	102.07	4540900
2001-08-28	102.11	102.36	100.17	100.24	5808100
2001-08-29	101.01	101.15	99.17	99.46	4840300
2001-08-30	98.14	98.76	94.43	95.86	15015500
2001-08-31	96.47	96.82	94.79	95.47	8126600
2001-09-04	95.66	98.51	94.84	96.94	9891800
2001-09-05	96.95	98.22	95.14	95.85	11880700
2001-09-06	96.17	96.17	93.27	93.61	9043100
2001-09-07	93.51	93.75	91.70	92.26	10507000
2001-09-10	91.70	93.03	91.30	92.14	10311500
2001-09-17	89.69	91.56	88.40	89.15	15132800
2001-09-18	89.79	92.41	89.48	92.08	12305000
2001-09-19	92.08	92.51	88.30	91.70	14883500
2001-09-20	89.88	91.46	88.69	89.21	15182900
2001-09-21	86.54	89.31	85.49	86.44	18364700
2001-09-24	87.68	91.26	87.68	90.55	11201800
2001-09-25	89.88	91.70	89.22	90.22	12575100
2001-09-26	90.22	90.22	86.25	87.21	13783100
2001-09-27	87.21	87.40	83.57	85.96	13172300
2001-09-28	86.16	88.55	85.87	87.61	11077200
2001-10-01	87.61	89.29	87.24	88.55	8676200
2001-10-02	88.16	89.69	87.97	89.57	7221200
2001-10-03	88.73	93.24	88.26	92.60	11117000
2001-10-04	92.79	94.45	92.46	92.95	9785100
2001-10-05	92.32	94.04	91.09	93.63	9708200
2001-10-08	93.63	94.56	92.41	94.08	7093400
2001-10-09	94.08	94.08	92.42	92.78	7525300
2001-10-10	90.74	92.94	90.65	92.89	10636900
2001-10-11	93.32	94.94	92.17	94.94	11501600
2001-10-12	94.27	96.47	93.61	96.32	11501200
2001-10-15	95.37	98.15	95.37	97.43	10204200
2001-10-16	97.30	98.38	95.19	97.28	11946000
2001-10-17	101.53	101.92	98.29	98.29	18920500
2001-10-18	98.43	99.10	96.26	96.72	10694900
2001-10-19	97.09	98.13	95.58	98.05	11771900
2001-10-22	98.05	101.04	97.33	100.53	7623900
2001-10-23	101.01	101.91	99.86	101.07	7429300
2001-10-24	101.72	103.87	101.33	103.70	8293200
2001-10-25	103.21	105.88	101.96	105.70	9683400
2001-10-26	105.07	107.07	104.71	106.18	10142500
2001-10-29	105.55	105.74	103.75	103.75	7072800
2001-10-30	102.97	104.83	102.93	103.78	8625100
2001-10-31	104.69	106.14	103.22	103.22	7177700
2001-11-01	102.44	105.23	102.11	104.96	8024000
2001-11-02	104.26	105.35	103.89	104.59	6216900
2001-11-05	105.02	105.63	104.19	105.04	5708500
2001-11-06	104.69	109.65	104.11	108.52	8509700
2001-11-07	107.98	110.03	107.96	108.75	10129700
2001-11-08	108.85	110.38	108.52	108.71	7991200
2001-11-09	108.03	109.75	108.03	108.97	5045900
2001-11-12	107.93	109.75	107.03	109.71	5608400
2001-11-13	110.51	111.75	110.51	111.47	9216700
2001-11-14	111.47	111.61	108.25	109.22	8091700
2001-11-15	108.98	111.11	108.74	109.61	7013800
2001-11-16	109.84	109.84	107.50	109.37	6661500
2001-11-19	109.56	110.61	108.67	109.84	4931300
2001-11-20	109.22	111.56	109.13	110.26	6452200
2001-11-21	109.80	110.08	107.98	109.21	4184700
2001-11-23	109.17	110.20	108.62	110.18	1714000
2001-11-26	110.70	111.18	110.03	111.11	4854300
2001-11-27	111.04	111.09	108.96	109.08	6894100
2001-11-28	108.98	109.25	107.07	107.12	6161200
2001-11-29	107.84	109.41	106.80	109.30	6128700
2001-11-30	109.30	110.74	108.70	110.41	5597800
2001-12-03	109.65	109.70	108.13	109.01	5785800
2001-12-04	109.18	111.49	108.30	111.41	6585900
2001-12-05	111.61	116.51	111.42	115.96	14646200
2001-12-06	115.10	116.24	114.43	114.75	11225700
2001-12-07	114.14	115.57	113.43	115.00	6889200
2001-12-10	114.62	115.57	114.06	114.29	5570900
2001-12-11	115.00	117.24	114.43	116.05	7793200
2001-12-12	115.69	117.69	114.68	117.68	7977900
2001-12-13	116.10	116.82	114.73	114.86	8061000
2001-12-14	115.38	116.03	114.06	115.67	7036000
2001-12-17	114.76	116.66	114.76	115.90	6205100
2001-12-18	116.06	117.46	115.91	116.72	5596200
2001-12-19	116.43	119.11	115.58	118.34	8053900
2001-12-20	118.34	118.44	116.67	117.20	6344800
2001-12-21	117.20	117.96	116.25	116.53	8659100
2001-12-24	116.58	116.99	115.67	116.00	1654400
2001-12-26	116.53	118.15	116.35	116.91	3755700
2001-12-27	117.25	118.37	117.14	117.96	3826200
2001-12-28	117.96	118.33	116.86	117.39	4213900
2001-12-31	117.25	117.71	115.53	115.54	3512700
2002-01-02	115.19	116.05	114.43	116.05	6862800
2002-01-03	116.05	118.65	114.86	118.12	8621700
2002-01-04	118.49	119.97	118.42	119.97	8405200
2002-01-07	119.40	120.53	118.15	118.49	5939600
2002-01-08	118.68	119.59	118.18	119.11	5311800
2002-01-09	119.11	120.72	118.58	118.91	6839900
2002-01-10	118.20	118.44	115.98	116.66	8926300
2002-01-11	116.05	116.70	114.89	114.92	4797800
2002-01-14	114.62	114.71	111.85	112.76	10026700
2002-01-15	112.76	114.33	112.44	113.52	5647900
2002-01-16	112.71	113.43	111.99	112.14	5366300
2002-01-17	114.48	115.14	112.00	114.52	11153700
2002-01-18	109.13	109.75	107.75	109.13	18440200
2002-01-22	109.13	109.14	105.38	105.55	10130400
2002-01-23	105.83	106.26	102.20	103.06	12556700
2002-01-24	103.92	104.81	102.27	103.85	8581500
2002-01-25	103.64	105.73	103.25	104.38	6761800
2002-01-28	104.59	105.27	102.26	103.30	7092900
2002-01-29	103.30	103.69	97.82	98.38	14509400
2002-01-30	99.58	101.01	96.47	100.82	17713300
2002-01-31	101.63	103.14	99.78	103.05	9877000
2002-02-01	102.81	104.40	101.86	103.16	6799500
2002-02-04	103.16	103.16	101.24	102.01	6601900
2002-02-05	101.49	103.64	101.25	101.53	6737700
2002-02-06	101.92	102.99	100.61	101.85	6669800
2002-02-07	101.86	102.20	99.20	99.25	7253800
2002-02-08	98.38	100.98	98.01	100.28	8339400
2002-02-11	100.29	102.86	99.82	102.57	6271900
2002-02-12	101.96	103.05	101.30	101.79	4559800
2002-02-13	101.92	103.62	101.36	103.22	5086900
2002-02-14	104.11	104.26	102.39	103.05	5816300
2002-02-15	100.10	100.10	97.14	98.28	18204600
2002-02-19	96.95	97.24	94.43	96.76	13395900
2002-02-20	95.08	95.52	92.65	94.86	14525200
2002-02-21	94.32	95.23	91.71	92.06	10131700
2002-02-22	92.06	94.75	91.47	94.04	10471600
2002-02-25	94.04	94.80	92.77	93.89	9902800
2002-02-26	94.56	94.74	91.69	92.79	11634500
2002-02-27	93.70	95.81	92.36	93.44	11978700
2002-02-28	94.07	95.13	93.43	93.72	7939000
2002-03-01	94.18	98.48	94.08	98.40	10492900
2002-03-04	98.72	101.75	98.51	101.15	10767700
2002-03-05	99.58	101.72	99.49	100.93	7562100
2002-03-06	100.44	102.29	100.05	101.53	7687400
2002-03-07	102.49	102.68	98.61	99.06	10971900
2002-03-08	100.12	102.53	100.12	100.38	10726400
2002-03-11	99.67	101.22	98.95	100.52	8639100
2002-03-12	100.79	103.97	100.78	103.64	11059300
2002-03-13	103.44	103.78	101.92	102.37	6409200
2002-03-14	102.22	103.11	101.81	101.82	5335500
2002-03-15	101.77	102.63	100.86	102.00	10864100
2002-03-18	102.30	103.77	101.47	101.58	5301200
2002-03-19	102.06	103.21	101.72	102.67	4614800
2002-03-20	102.11	102.11	100.76	100.77	4844100
2002-03-21	100.96	101.99	100.01	101.99	5113100
2002-03-22	101.72	101.92	100.36	100.87	5507900
2002-03-25	101.06	101.88	98.86	98.92	6277900
2002-03-26	98.93	100.96	97.71	98.29	8144000
2002-03-27	99.10	99.14	97.90	98.75	5602400
2002-03-28	98.91	100.43	98.75	99.34	5347500
2002-04-01	99.34	99.34	97.81	98.25	5587000
2002-04-02	97.43	97.44	96.00	96.42	7382200
2002-04-03	96.85	96.95	94.47	95.48	7649100
2002-04-04	95.48	96.61	95.04	96.32	5928500
2002-04-05	96.32	96.71	92.89	92.89	9801800
2002-04-08	83.58	84.62	81.52	83.49	41207300
2002-04-09	84.53	84.55	83.19	83.81	17383600
2002-04-10	84.48	85.92	84.25	85.02	13143900
2002-04-11	84.10	84.54	79.60	80.42	23343700
2002-04-12	83.63	84.02	80.62	81.76	15819300
2002-04-15	82.62	82.72	80.90	81.52	8871600
2002-04-16	82.48	82.96	81.74	82.34	7933100
2002-04-17	83.15	83.29	80.23	81.01	11019500
2002-04-18	83.07	85.11	83.00	84.96	14763500
2002-04-19	85.87	85.99	83.67	85.01	9273200
2002-04-22	84.96	84.96	83.44	83.99	6757700
2002-04-23	84.39	85.09	83.33	83.41	5144100
2002-04-24	84.25	84.29	82.40	82.62	6520500
2002-04-25	82.19	83.02	81.92	82.82	6870000
2002-04-26	82.81	83.06	80.90	80.91	6684200
2002-04-29	80.91	81.28	79.80	80.13	6535600
2002-04-30	80.15	81.41	79.78	80.00	8883900
2002-05-01	80.09	80.85	78.01	80.52	12203800
2002-05-02	79.99	81.00	79.40	80.10	6582900
2002-05-03	79.37	79.76	77.47	78.11	8656300
2002-05-06	78.04	78.20	72.59	72.59	13648400
2002-05-07	73.44	74.03	72.52	73.07	17418700
2002-05-08	74.69	79.09	74.69	78.75	12779700
2002-05-09	78.23	79.28	75.46	76.35	10130100
2002-05-10	76.37	76.89	75.70	76.11	7386300
2002-05-13	76.65	78.60	75.94	78.50	6527600
2002-05-14	80.71	81.65	78.50	81.65	9624700
2002-05-15	80.81	82.61	80.28	80.71	8552300
2002-05-16	80.42	82.14	79.66	81.62	6768300
2002-05-17	82.38	82.53	81.19	81.85	5874800
2002-05-20	81.62	81.63	80.17	80.66	4530300
2002-05-21	80.63	81.19	79.57	79.71	4454000
2002-05-22	80.00	80.61	79.03	80.23	5040700
2002-05-23	80.47	81.24	78.82	80.57	6865600
2002-05-24	79.90	79.99	78.92	79.37	4122000
2002-05-28	79.09	79.38	78.03	78.40	4552100
2002-05-29	77.85	78.32	77.37	77.94	4519500
2002-05-30	76.99	78.56	76.62	78.56	7374100
2002-05-31	78.37	78.37	76.80	76.84	5126200
2002-06-03	77.13	77.28	74.50	74.61	8383600
2002-06-04	74.61	76.08	74.12	75.75	7273200
2002-06-05	76.08	77.09	75.56	76.94	7172100
2002-06-06	76.94	77.32	75.35	76.09	5540600
2002-06-07	74.96	75.31	73.55	74.79	9309400
2002-06-10	74.26	75.27	73.17	73.36	7075800
2002-06-11	74.36	74.74	71.83	72.11	7953400
2002-06-12	72.02	72.54	69.97	71.30	13296100
2002-06-13	72.07	73.93	71.92	72.21	8909600
2002-06-14	70.87	73.33	69.97	72.75	8592000
2002-06-17	72.76	74.26	71.79	73.68	7775800
2002-06-18	72.21	73.45	72.09	72.54	7242000
2002-06-19	70.87	71.83	69.97	70.06	9455400
2002-06-20	70.68	70.77	68.23	68.37	11116900
2002-06-21	66.86	67.81	65.13	65.67	15542600
2002-06-24	64.23	68.28	64.23	66.57	14687700
2002-06-25	67.15	68.25	65.34	65.52	8554800
2002-06-26	63.14	67.43	63.14	66.91	11544000
2002-06-27	68.01	68.92	66.00	68.68	10610100
2002-06-28	68.15	70.32	68.06	68.77	10945600
2002-07-01	68.78	69.16	64.15	64.57	12055900
2002-07-02	64.81	66.29	64.66	65.51	12012900
2002-07-03	64.90	67.54	64.83	67.35	8469900
2002-07-05	69.20	70.59	68.77	70.20	5243000
2002-07-08	69.73	70.19	67.85	68.10	9488100
2002-07-09	68.20	69.01	66.34	66.55	11165600
2002-07-10	67.43	68.06	65.46	65.68	10073400
2002-07-11	64.95	66.62	64.52	66.30	11026400
2002-07-12	66.86	68.52	65.72	66.11	8572200
2002-07-15	65.33	67.82	63.61	67.82	10420900
2002-07-16	66.39	68.19	65.41	65.92	10486800
2002-07-17	67.82	68.39	66.50	67.52	11537300
2002-07-18	67.34	70.87	66.86	68.82	15310800
2002-07-19	67.78	69.44	66.86	68.77	11612900
2002-07-22	68.06	68.95	65.25	65.43	14866900
2002-07-23	65.19	66.86	63.67	64.04	12766700
2002-07-24	63.04	66.86	62.75	66.42	13804500
2002-07-25	65.81	66.86	64.28	66.24	10989800
2002-07-26	65.67	66.36	62.81	63.42	11576400
2002-07-29	67.21	68.20	64.95	67.99	11919300
2002-07-30	67.34	69.44	66.88	68.57	10138600
2002-07-31	67.58	68.39	66.01	67.24	12718600
2002-08-01	67.24	67.53	64.21	65.19	8832000
2002-08-02	65.15	65.17	64.11	64.84	6915000
2002-08-05	64.89	65.29	62.90	63.03	7126900
2002-08-06	64.00	66.31	63.62	64.86	8370800
2002-08-07	65.91	66.77	63.80	66.07	8037300
2002-08-08	66.10	68.82	65.29	68.40	8420500
2002-08-09	67.44	70.97	67.24	68.61	6940900
2002-08-12	67.86	69.38	67.44	68.55	5263300
2002-08-13	68.34	70.49	68.00	68.68	8014700
2002-08-14	68.72	71.66	68.15	71.56	8353000
2002-08-15	72.02	73.27	71.26	73.07	9267300
2002-08-16	73.07	76.39	72.57	75.79	11645800
2002-08-19	75.79	79.14	75.47	78.79	10803900
2002-08-20	77.90	78.32	76.59	77.63	7671000
2002-08-21	78.23	78.64	75.98	77.37	7768600
2002-08-22	77.32	78.75	76.60	78.31	5446600
2002-08-23	77.56	77.83	75.79	76.80	5908900
2002-08-26	76.80	77.26	74.31	75.86	6997800
2002-08-27	76.80	76.83	73.83	74.46	7087800
2002-08-28	72.59	73.56	72.28	72.65	6590300
2002-08-29	72.21	73.88	71.78	73.18	5857400
2002-08-30	72.16	72.93	71.73	72.00	5002500
2002-09-03	70.87	71.64	69.06	69.11	6849400
2002-09-04	69.11	70.67	68.39	70.42	6264600
2002-09-05	69.48	69.58	68.29	68.94	6467700
2002-09-06	70.44	70.67	69.79	69.92	4586500
2002-09-09	69.20	71.62	68.63	71.16	5785000
2002-09-10	71.26	72.21	70.54	72.21	5538300
2002-09-11	72.97	74.03	70.74	70.87	5394400
2002-09-12	70.73	70.73	68.43	68.65	6707400
2002-09-13	68.29	69.61	68.11	69.25	5949600
2002-09-16	68.77	69.46	68.04	69.08	4595200
2002-09-17	69.73	70.16	68.15	68.53	6195100
2002-09-18	67.48	67.72	65.77	66.43	12712700
2002-09-19	61.89	63.50	61.75	61.89	22034900
2002-09-20	62.47	62.47	61.03	61.05	14195200
2002-09-23	60.89	60.89	59.57	60.53	8377100
2002-09-24	58.34	60.46	56.88	57.07	16710100
2002-09-25	58.46	60.91	58.26	60.18	13119200
2002-09-26	61.32	61.97	58.58	59.24	12368800
2002-09-27	58.68	60.64	57.61	57.65	8793100
2002-09-30	56.88	57.20	55.39	55.70	13020100
2002-10-01	56.55	59.20	56.35	58.43	11642800
2002-10-02	58.44	59.22	55.73	56.96	10653300
2002-10-03	57.60	58.42	56.31	57.31	11001100
2002-10-04	56.83	56.84	53.27	54.06	14551900
2002-10-07	54.06	55.88	54.06	54.31	9641600
2002-10-08	55.19	55.49	52.34	54.49	14744500
2002-10-09	53.54	54.16	52.35	52.60	12156000
2002-10-10	52.20	55.86	51.59	55.00	12670600
2002-10-11	59.22	61.05	58.74	61.05	17853800
2002-10-14	58.78	60.94	58.78	60.58	7925300
2002-10-15	64.71	65.41	63.59	65.41	14600200
2002-10-16	63.61	64.00	61.36	61.99	15900200
2002-10-17	69.54	69.73	68.04	68.96	21344600
2002-10-18	68.51	70.92	67.11	70.92	12482900
2002-10-21	70.35	72.50	69.67	72.16	10875700
2002-10-22	71.16	72.29	70.32	71.15	10371500
2002-10-23	71.06	71.61	69.21	71.26	12441900
2002-10-24	72.11	72.16	68.53	68.87	10524000
2002-10-25	69.25	71.27	68.92	71.22	7514200
2002-10-28	71.78	74.03	71.22	73.13	12544900
2002-10-29	73.13	73.60	70.87	73.30	11455200
2002-10-30	73.55	75.84	72.61	75.14	12865800
2002-10-31	75.14	76.21	74.98	75.40	9864300
2002-11-01	75.36	76.89	74.81	76.80	9395200
2002-11-04	78.31	80.05	78.04	78.80	12006000
2002-11-05	78.08	78.33	76.86	78.02	10466700
2002-11-06	77.18	78.21	76.46	77.88	10480800
2002-11-07	76.41	76.41	74.81	75.41	11036800
2002-11-08	74.98	75.73	73.74	74.11	8119600
2002-11-11	74.11	74.85	73.26	73.82	7386400
2002-11-12	74.03	76.32	73.83	75.60	9027700
2002-11-13	75.94	76.73	74.48	75.79	11984700
2002-11-14	76.78	77.36	75.84	77.10	9662800
2002-11-15	76.78	76.80	75.47	76.42	11367800
2002-11-18	77.18	77.36	75.53	75.63	7321300
2002-11-19	74.73	75.89	74.35	74.86	6918400
2002-11-20	74.46	78.05	74.41	77.95	9070900
2002-11-21	78.37	81.11	78.37	81.09	12737200
2002-11-22	80.19	81.35	80.04	80.64	9053300
2002-11-25	80.84	82.38	79.78	82.34	8651200
2002-11-26	82.29	82.29	80.61	81.25	8560800
2002-11-27	82.05	84.16	82.00	83.77	8209800
2002-11-29	83.78	84.10	82.87	83.02	2980700
2002-12-02	84.63	85.45	82.43	83.39	9694200
2002-12-03	82.83	83.13	81.33	81.39	7027800
2002-12-04	79.67	81.06	79.11	79.94	10053500
2002-12-05	81.09	81.17	78.90	79.34	6900000
2002-12-06	77.85	79.04	77.44	78.63	7594800
2002-12-09	77.37	77.68	75.94	76.02	8841900
2002-12-10	75.08	77.37	75.08	77.18	6869800
2002-12-11	77.18	78.78	76.40	77.79	6661000
2002-12-12	77.61	78.03	76.13	76.58	7208700
2002-12-13	75.70	76.41	74.76	76.41	7773800
2002-12-16	76.03	78.12	75.51	77.96	8483500
2002-12-17	76.99	78.10	76.44	76.71	6167100
2002-12-18	75.70	76.12	74.73	75.58	6514900
2002-12-19	75.08	76.74	74.84	75.13	7319900
2002-12-20	75.84	76.41	75.34	76.21	8053800
2002-12-23	76.17	77.85	75.88	76.66	5922200
2002-12-24	76.60	77.37	76.18	76.18	2420200
2002-12-26	76.23	77.08	74.75	74.98	5784300
2002-12-27	74.98	75.63	73.18	73.89	6334100
2002-12-30	73.55	73.96	72.21	72.83	8066600
2002-12-31	73.64	74.94	73.64	74.03	7871400
2003-01-02	75.27	76.96	74.68	76.96	7864500
2003-01-03	77.08	77.99	76.61	77.99	5962300
2003-01-06	78.23	81.00	78.14	79.84	7921300
2003-01-07	80.19	82.32	79.99	82.14	11906900
2003-01-08	81.71	81.85	80.30	80.42	9508800
2003-01-09	80.95	83.12	80.95	83.10	10711600
2003-01-10	82.00	84.09	81.86	83.75	9955400
2003-01-13	84.35	84.96	83.43	83.59	10499000
2003-01-14	83.32	84.62	83.31	84.61	7569100
2003-01-15	84.61	84.68	83.05	83.66	8146600
2003-01-16	83.48	83.78	81.55	82.19	9904300
2003-01-17	79.99	79.99	77.54	77.65	17331200
2003-01-21	77.65	78.18	76.89	76.93	8926900
2003-01-22	76.41	77.15	75.83	76.13	9432400
2003-01-23	76.56	77.71	76.22	77.42	8371400
2003-01-24	76.99	77.85	75.29	75.45	7748000
2003-01-27	74.49	75.94	74.13	74.90	9307800
2003-01-28	74.98	76.86	74.85	76.52	8017400
2003-01-29	75.94	77.08	75.05	76.72	7755000
2003-01-30	77.65	77.65	74.79	74.79	7349500
2003-01-31	74.22	74.83	73.57	74.69	9744100
2003-02-03	74.69	75.33	74.26	74.67	6683500
2003-02-04	74.67	74.67	72.83	73.63	7216200
2003-02-05	74.36	75.36	73.42	73.80	7427200
2003-02-06	73.65	74.69	73.08	74.03	7755200
2003-02-07	74.47	74.65	73.18	73.64	8296400
2003-02-10	73.64	74.52	73.02	74.42	7949100
2003-02-11	74.79	75.43	73.84	73.92	8598200
2003-02-12	74.03	74.59	73.07	73.07	5609200
2003-02-13	72.69	72.93	70.98	72.46	11218400
2003-02-14	72.97	73.98	71.97	73.98	8299500
2003-02-18	74.52	75.94	74.42	75.77	7791200
2003-02-19	75.53	76.13	75.29	75.95	5440300
2003-02-20	76.00	76.46	75.18	75.60	6285100
2003-02-21	75.93	76.41	74.66	76.37	7453900
2003-02-24	76.13	76.40	75.04	75.04	6874700
2003-02-25	74.41	75.81	73.45	75.52	7675900
2003-02-26	74.93	75.51	73.83	73.93	8587000
2003-02-27	74.41	75.07	73.31	73.82	9926500
2003-02-28	73.55	74.95	73.55	74.46	6585200
2003-03-03	75.36	75.46	73.66	73.86	6618300
2003-03-04	74.12	74.26	73.10	73.26	5672200
2003-03-05	73.26	74.24	72.83	74.24	6658000
2003-03-06	73.55	74.29	73.26	73.61	5876300
2003-03-07	72.32	74.49	72.32	74.41	8129200
2003-03-10	73.98	73.98	72.11	72.31	6641300
2003-03-11	72.42	72.91	71.83	71.97	8119200
2003-03-12	71.88	72.24	69.89	71.81	12773700
2003-03-13	72.58	75.15	71.93	74.93	10452500
2003-03-14	74.93	75.92	74.61	75.46	10117700
2003-03-17	74.50	78.96	74.35	78.76	15193000
2003-03-18	78.76	79.76	77.84	78.77	10795400
2003-03-19	78.41	78.80	77.44	78.32	10473100
2003-03-20	78.05	78.79	77.02	78.51	9046400
2003-03-21	79.05	81.09	79.05	81.09	12625400
2003-03-24	78.76	79.61	78.54	78.56	9352600
2003-03-25	78.32	80.23	78.08	79.71	8777100
2003-03-26	79.28	79.52	77.54	77.89	10531600
2003-03-27	77.13	78.64	76.90	77.80	7265800
2003-03-28	77.42	78.31	76.89	77.22	6649200
2003-03-31	75.71	76.04	74.80	74.91	10169200
2003-04-01	74.98	75.99	74.62	75.20	7861400
2003-04-02	76.32	78.29	76.32	77.81	9700100
2003-04-03	78.63	79.74	78.05	78.24	9623600
2003-04-04	78.66	78.85	76.45	77.17	8985000
2003-04-07	78.90	79.18	76.65	76.86	8881400
2003-04-08	77.01	77.08	74.95	76.48	8057600
2003-04-09	76.13	77.12	75.10	75.18	8543200
2003-04-10	75.55	75.70	74.63	75.47	6880100
2003-04-11	76.51	77.65	74.93	75.22	7573500
2003-04-14	74.98	76.48	74.66	76.48	9006000
2003-04-15	76.48	79.14	76.14	79.08	13613500
2003-04-16	79.64	80.62	79.03	79.16	10790700
2003-04-17	78.22	80.62	78.22	80.48	8802100
2003-04-21	80.62	80.72	79.37	79.62	6703400
2003-04-22	79.62	82.20	78.90	81.79	9542600
2003-04-23	81.42	82.12	81.15	81.91	7084500
2003-04-24	80.85	81.86	80.84	81.38	5943500
2003-04-25	81.39	81.46	80.10	80.12	6790700
2003-04-28	80.28	81.67	79.87	81.30	6363600
2003-04-29	81.51	82.61	81.16	81.82	8682900
2003-04-30	81.82	81.83	80.88	81.09	8444900
2003-05-01	81.48	82.36	80.68	82.04	7485700
2003-05-02	80.66	83.64	80.66	83.64	8381900
2003-05-05	83.29	84.05	82.64	82.64	7632500
2003-05-06	82.43	84.38	82.14	83.59	7459600
2003-05-07	83.05	83.87	82.62	82.79	6754600
2003-05-08	82.50	82.89	81.91	82.19	7188200
2003-05-09	83.00	83.77	82.53	83.62	6222600
2003-05-12	83.62	85.26	83.19	85.01	8445700
2003-05-13	84.80	86.06	84.59	85.95	8668300
2003-05-14	85.96	86.35	84.34	84.72	7752200
2003-05-15	85.49	85.93	85.01	85.87	7102900
2003-05-16	85.65	85.86	84.96	85.00	6831600
2003-05-19	84.10	84.50	82.54	82.57	7298400
2003-05-20	82.70	83.33	81.08	81.92	7331900
2003-05-21	81.92	82.32	81.27	82.32	6741000
2003-05-22	82.38	82.91	81.95	82.22	6277300
2003-05-23	81.91	82.10	81.28	81.44	5187200
2003-05-27	80.72	83.96	80.72	83.76	7163400
2003-05-28	83.67	84.72	83.48	83.64	6539900
2003-05-29	83.64	84.62	83.29	83.44	6898900
2003-05-30	83.53	84.70	83.53	84.09	6184200
2003-06-02	85.01	85.09	83.34	83.41	7697200
2003-06-03	80.54	81.42	79.51	80.06	21106600
2003-06-04	80.23	81.15	80.07	80.47	10734400
2003-06-05	80.23	80.47	78.08	78.23	15256300
2003-06-06	78.56	79.50	76.26	76.46	15160900
2003-06-09	76.41	78.32	76.23	78.32	9756300
2003-06-10	78.66	79.20	77.57	78.05	8896000
2003-06-11	79.04	80.38	78.60	80.21	9815800
2003-06-12	81.00	81.17	79.80	80.19	7072400
2003-06-13	80.38	80.51	78.81	79.04	5727500
2003-06-16	79.37	80.76	78.85	80.71	6492100
2003-06-17	81.14	81.14	80.04	80.52	5873700
2003-06-18	80.38	81.18	79.49	80.90	5941400
2003-06-19	81.14	81.47	80.71	80.76	7277100
2003-06-20	81.19	81.42	80.89	81.11	11900000
2003-06-23	80.99	80.99	79.25	79.45	6311600
2003-06-24	79.23	80.41	79.14	79.88	5062800
2003-06-25	79.80	80.39	78.41	78.79	5548000
2003-06-26	79.95	80.60	79.11	80.57	6374400
2003-06-27	80.38	80.85	79.49	79.68	4532900
2003-06-30	80.14	80.42	78.80	78.80	7950900
2003-07-01	77.75	79.91	77.75	79.84	5785800
2003-07-02	80.19	81.08	79.99	80.94	6009700
2003-07-03	80.47	80.89	79.74	80.19	3009500
2003-07-07	81.00	82.57	80.94	82.23	7614900
2003-07-08	82.23	82.86	81.37	82.38	5873900
2003-07-09	82.24	82.48	81.05	81.64	6709700
2003-07-10	81.19	81.40	79.73	80.26	7509200
2003-07-11	80.33	81.46	79.95	81.08	4534700
2003-07-14	82.14	82.70	81.59	81.59	6455200
2003-07-15	82.29	83.10	81.97	82.56	7910400
2003-07-16	83.10	83.13	82.00	82.85	8837600
2003-07-17	78.99	80.18	78.80	79.59	13515700
2003-07-18	80.09	80.25	79.48	79.97	8567200
2003-07-21	79.47	79.69	78.52	78.80	7036100
2003-07-22	78.80	79.53	77.86	78.18	8744300
2003-07-23	78.32	79.06	78.07	78.61	5326800
2003-07-24	79.23	79.27	77.86	77.86	5859100
2003-07-25	77.94	79.99	77.91	79.80	6204700
2003-07-28	79.92	79.95	78.36	78.84	6423500
2003-07-29	78.85	79.16	77.94	78.13	7282700
2003-07-30	78.75	78.75	76.97	77.33	6654600
2003-07-31	78.13	78.84	77.46	77.61	8050300
2003-08-01	77.51	77.63	76.46	77.63	6475400
2003-08-04	77.13	77.71	76.47	77.49	5888000
2003-08-05	77.49	77.68	76.22	76.27	7018100
2003-08-06	76.13	77.06	75.20	76.17	7472200
2003-08-07	76.12	77.20	75.82	77.07	5298500
2003-08-08	77.42	77.63	76.75	77.25	4613800
2003-08-11	77.24	77.85	76.68	77.39	4261200
2003-08-12	77.80	77.88	77.03	77.86	4634200
2003-08-13	77.99	78.50	76.97	77.56	5138400
2003-08-14	77.37	78.08	77.07	77.90	4562700
2003-08-15	78.13	78.30	77.56	78.12	3623600
2003-08-18	78.37	79.93	78.23	79.78	6847200
2003-08-19	79.37	80.05	78.86	79.14	6318300
2003-08-20	78.32	79.57	78.32	79.33	4829900
2003-08-21	79.65	80.09	79.14	79.14	5185200
2003-08-22	80.47	80.92	79.24	79.25	7434900
2003-08-25	79.14	79.31	78.08	78.29	5150900
2003-08-26	77.99	78.84	77.63	78.80	5569600
2003-08-27	78.32	78.83	78.23	78.32	3834100
2003-08-28	78.32	78.65	77.63	78.23	5516300
2003-08-29	78.28	78.43	77.90	78.33	4222700
2003-09-02	78.71	82.11	78.61	81.91	12406400
2003-09-03	82.37	83.39	82.14	82.46	10835700
2003-09-04	82.46	84.33	81.85	83.97	9889100
2003-09-05	83.10	84.30	82.86	83.05	7896600
2003-09-08	84.48	85.64	84.39	85.11	9213400
2003-09-09	85.20	85.94	84.94	85.41	8102500
2003-09-10	85.00	85.01	83.68	83.90	7322600
2003-09-11	82.86	84.46	82.53	83.98	9753500
2003-09-12	83.67	85.02	83.29	84.72	7209200
2003-09-15	85.68	85.93	84.43	84.52	7305400
2003-09-16	84.52	86.36	84.52	86.24	7896100
2003-09-17	86.35	87.82	86.16	86.57	9086600
2003-09-18	86.57	88.29	86.40	87.88	8338700
2003-09-19	88.30	89.28	87.68	89.10	9412500
2003-09-22	88.10	88.10	86.82	87.29	7302600
2003-09-23	87.40	87.96	86.50	87.24	7935200
2003-09-24	87.00	87.70	85.32	85.39	7575800
2003-09-25	85.39	86.89	85.20	85.40	6585500
2003-09-26	85.40	86.10	85.01	85.06	5095800
2003-09-29	85.25	86.14	85.08	85.44	5723200
2003-09-30	85.20	85.25	83.96	84.37	7056700
2003-10-01	84.77	86.54	84.72	86.30	7925200
2003-10-02	85.53	86.39	85.22	86.04	7428300
2003-10-03	86.92	87.83	86.51	86.58	7479300
2003-10-06	86.67	87.65	86.45	87.09	3845400
2003-10-07	86.44	87.59	86.35	87.59	5369800
2003-10-08	87.88	88.71	87.83	88.51	6418900
2003-10-09	89.12	89.40	88.07	88.30	7593000
2003-10-10	88.26	89.00	88.22	88.52	4500500
2003-10-13	88.93	89.35	88.43	89.02	4839200
2003-10-14	88.50	88.78	88.18	88.56	4699500
2003-10-15	89.69	90.30	88.58	88.58	11558700
2003-10-16	85.27	85.68	84.68	85.28	16994000
2003-10-17	85.28	85.66	84.83	85.23	9506200
2003-10-20	85.34	85.39	84.88	85.01	6971300
2003-10-21	85.25	85.33	84.72	84.94	5287100
2003-10-22	84.34	85.02	83.96	84.49	5600100
2003-10-23	83.67	84.44	83.61	84.20	6046400
2003-10-24	84.20	84.67	83.79	84.46	5471700
2003-10-27	84.82	85.11	84.10	84.55	5099200
2003-10-28	85.06	85.87	84.55	85.87	6959000
2003-10-29	85.58	85.91	85.15	85.33	5180700
2003-10-30	85.96	86.13	85.07	85.12	6535700
2003-10-31	86.64	86.64	85.20	85.47	4836200
2003-11-03	85.87	86.77	85.47	85.66	5825200
2003-11-04	85.66	85.77	84.88	85.14	5146100
2003-11-05	84.55	84.89	84.05	84.52	6296300
2003-11-06	84.37	85.57	83.79	85.33	5668600
2003-11-07	85.39	85.58	84.30	84.30	5543500
2003-11-10	85.53	86.41	85.53	85.92	8349700
2003-11-11	85.96	85.99	84.90	85.35	4841200
2003-11-12	85.44	87.07	85.31	86.62	5901700
2003-11-13	86.35	87.38	86.12	87.01	5277900
2003-11-14	86.94	87.32	85.78	86.20	4510200
2003-11-17	85.87	86.01	85.04	85.77	4748200
2003-11-18	85.89	86.14	84.91	84.96	5284300
2003-11-19	84.36	85.80	84.36	85.39	4156600
2003-11-20	85.30	85.76	84.42	84.43	5111000
2003-11-21	84.44	84.87	84.27	84.66	5935400
2003-11-24	85.04	85.72	84.96	85.64	4722200
2003-11-25	85.64	85.82	85.27	85.42	4305700
2003-11-26	85.76	86.05	85.11	85.88	4146800
2003-11-28	85.87	86.61	85.60	86.48	2195500
2003-12-01	86.82	87.26	86.42	86.93	5234900
2003-12-02	86.51	87.38	86.46	86.68	5091800
2003-12-03	87.06	87.34	86.25	86.25	6169800
2003-12-04	86.01	87.34	85.99	87.32	5360400
2003-12-05	87.21	87.21	86.44	86.58	5878400
2003-12-08	86.46	87.37	86.46	87.11	5342000
2003-12-09	87.06	88.03	86.55	86.57	6971500
2003-12-10	86.62	88.58	86.59	87.62	7138000
2003-12-11	87.84	88.80	87.80	88.26	6412100
2003-12-12	88.54	88.98	88.10	88.55	5079800
2003-12-15	89.24	89.76	87.95	87.98	5964500
2003-12-16	87.98	89.90	87.76	89.77	7501100
2003-12-17	89.64	89.66	88.69	89.21	6052900
2003-12-18	88.83	89.19	88.35	88.57	6873600
2003-12-19	89.05	89.07	88.52	88.96	7090500
2003-12-22	88.67	89.31	88.62	89.20	4332100
2003-12-23	88.90	89.25	88.20	88.63	3677000
2003-12-24	88.64	88.64	88.05	88.13	1760500
2003-12-26	88.23	88.83	88.16	88.73	1408500
2003-12-29	88.93	89.53	88.86	89.33	4033900
2003-12-30	89.09	89.31	88.22	88.48	4003400
2003-12-31	88.51	88.69	88.03	88.52	4726900
2004-01-02	88.70	88.88	87.11	87.45	5327800
2004-01-05	87.88	88.92	87.88	88.88	5276300
2004-01-06	88.07	89.01	88.01	88.89	4380000
2004-01-07	88.96	89.19	88.32	88.62	4927600
2004-01-08	89.03	89.03	87.90	88.87	6179800
2004-01-09	87.64	88.21	86.92	87.12	7930900
2004-01-12	87.12	88.01	87.12	87.45	5130400
2004-01-13	87.35	87.41	85.02	85.68	8842500
2004-01-14	85.87	86.40	85.73	86.26	5505100
2004-01-15	90.81	91.36	89.36	89.80	19812000
2004-01-16	90.74	91.07	90.46	91.05	9302000
2004-01-20	91.70	93.07	91.44	92.75	9285100
2004-01-21	92.87	93.64	92.31	93.32	6949000
2004-01-22	93.45	93.76	92.96	93.14	4371600
2004-01-23	93.43	93.81	92.75	93.51	5283900
2004-01-26	93.51	95.37	93.19	95.37	6189400
2004-01-27	94.94	95.20	94.27	94.37	5345300
2004-01-28	94.70	94.96	92.92	93.01	6549700
2004-01-29	93.70	94.18	92.22	93.62	6642500
2004-01-30	93.63	94.88	93.45	94.78	6137600
2004-02-02	94.70	95.46	94.08	94.93	6200000
2004-02-03	94.56	95.52	94.51	95.52	5604300
2004-02-04	94.92	95.93	94.85	95.70	8387500
2004-02-05	95.52	95.60	93.85	94.43	5975000
2004-02-06	94.42	94.79	93.84	94.50	5516900
2004-02-09	94.86	94.98	94.18	94.51	3742400
2004-02-10	94.04	95.49	94.00	95.14	4057500
2004-02-11	94.75	95.81	94.37	95.48	5505700
2004-02-12	95.57	95.80	94.85	94.85	3611500
2004-02-13	94.66	95.60	94.64	95.24	3562400
2004-02-17	95.51	95.52	94.87	94.91	3930400
2004-02-18	94.86	95.30	93.75	94.01	4830300
2004-02-19	94.01	94.78	93.15	93.42	5447200
2004-02-20	94.18	94.18	92.83	92.95	5690200
2004-02-23	93.03	93.14	91.18	91.66	6629100
2004-02-24	90.93	93.09	90.93	92.45	7008300
2004-02-25	92.17	92.74	91.92	92.21	3362500
2004-02-26	91.95	92.90	91.93	92.45	3965700
2004-02-27	92.46	93.01	91.79	92.17	4715000
2004-03-01	92.17	92.89	91.84	92.69	4454000
2004-03-02	93.22	93.22	92.29	92.48	4976200
2004-03-03	92.24	92.55	91.31	92.50	4806500
2004-03-04	92.25	92.57	91.82	92.07	3547900
2004-03-05	91.65	92.63	91.28	92.13	3970900
2004-03-08	92.16	92.54	90.35	90.35	5084200
2004-03-09	90.07	91.01	89.57	90.29	6390600
2004-03-10	90.15	90.49	88.52	88.89	6536300
2004-03-11	87.88	88.81	87.06	87.12	8560800
2004-03-12	87.88	89.19	87.57	89.12	6290600
2004-03-15	88.45	88.53	86.81	87.70	6523000
2004-03-16	88.26	88.54	87.32	88.30	4627600
2004-03-17	88.42	89.58	88.30	89.20	4663000
2004-03-18	88.88	89.00	87.78	88.69	4605200
2004-03-19	88.70	88.80	87.41	87.51	7058700
2004-03-22	87.18	87.38	86.23	86.94	6223500
2004-03-23	87.49	88.03	86.61	87.23	5065300
2004-03-24	87.46	88.34	86.96	87.66	6210400
2004-03-25	88.02	88.48	87.35	88.25	5585800
2004-03-26	88.25	89.07	88.03	88.61	4397700
2004-03-29	88.82	89.41	88.05	88.52	4876300
2004-03-30	88.52	88.52	87.25	88.18	5415700
2004-03-31	87.94	88.10	87.41	87.72	4613500
2004-04-01	87.56	88.52	87.51	88.23	4246900
2004-04-02	89.36	90.31	89.15	89.98	5894500
2004-04-05	89.74	90.14	89.32	89.96	3936000
2004-04-06	89.40	89.58	88.85	89.50	3860100
2004-04-07	89.18	89.38	88.36	88.91	4537300
2004-04-08	89.79	90.16	88.40	88.94	3868000
2004-04-12	89.31	90.13	89.21	89.54	3112600
2004-04-13	89.58	89.82	88.35	88.87	5013600
2004-04-14	87.97	89.65	87.97	89.50	5316300
2004-04-15	89.59	89.87	88.89	89.26	6844200
2004-04-16	88.16	88.21	86.96	88.14	11118000
2004-04-19	87.78	88.16	87.59	87.82	4159400
2004-04-20	87.88	88.33	86.59	86.59	4260200
2004-04-21	87.06	87.32	86.62	87.17	4623400
2004-04-22	86.44	87.41	85.68	86.67	7988000
2004-04-23	86.92	87.50	86.31	87.19	5063200
2004-04-26	86.68	87.45	86.30	86.38	4533600
2004-04-27	86.59	87.87	86.50	87.02	4768000
2004-04-28	86.25	86.90	86.17	86.36	4706000
2004-04-29	85.97	86.21	84.24	85.09	7763200
2004-04-30	85.02	85.20	84.06	84.22	5019500
2004-05-03	84.18	84.55	83.29	84.07	6070100
2004-05-04	84.07	85.72	84.05	85.01	5451800
2004-05-05	85.73	85.73	84.54	84.97	4402300
2004-05-06	84.15	85.11	83.66	84.40	4319100
2004-05-07	83.82	85.39	83.69	84.24	5407400
2004-05-10	83.67	84.15	82.50	82.98	6692400
2004-05-11	83.29	84.20	82.93	83.22	6575000
2004-05-12	83.34	83.34	81.30	82.92	8445800
2004-05-13	82.90	83.49	82.39	83.28	4708400
2004-05-14	82.76	83.43	82.21	82.54	5197800
2004-05-17	81.48	82.17	81.33	81.70	5700000
2004-05-18	82.22	82.61	82.14	82.20	4401100
2004-05-19	83.48	84.89	82.62	83.15	7431800
2004-05-20	83.16	84.01	83.15	83.50	4031500
2004-05-21	83.66	84.23	83.01	83.22	5130000
2004-05-24	83.82	83.90	82.67	83.19	3778100
2004-05-25	82.86	84.93	82.67	84.72	5358100
2004-05-26	84.67	84.87	84.09	84.39	4308200
2004-05-27	84.77	85.09	84.04	84.62	4094600
2004-05-28	84.51	84.87	84.29	84.62	3203800
2004-06-01	84.05	84.51	83.39	84.17	4884300
2004-06-02	84.67	84.67	83.95	84.04	3912600
2004-06-03	83.91	84.15	83.43	83.43	3011500
2004-06-04	84.01	84.52	83.58	83.63	3803400
2004-06-07	84.77	85.00	84.06	84.67	4264500
2004-06-08	84.67	86.44	84.44	86.00	5400300
2004-06-09	85.87	86.49	85.78	86.05	5233400
2004-06-10	86.18	86.68	85.86	86.40	3468700
2004-06-14	86.01	86.52	85.60	86.03	4121400
2004-06-15	86.43	87.12	86.18	86.48	4508300
2004-06-16	86.20	86.85	86.05	86.33	3145700
2004-06-17	86.44	86.50	86.03	86.39	4180200
2004-06-18	86.16	86.73	85.87	86.02	6470800
2004-06-21	86.35	86.38	85.31	85.48	3843400
2004-06-22	85.28	86.19	85.13	85.98	4149300
2004-06-23	86.06	86.77	85.81	86.72	4354700
2004-06-24	86.23	86.84	85.81	85.96	4069400
2004-06-25	85.92	86.18	84.95	85.53	5604700
2004-06-28	85.69	85.87	84.40	84.73	4423200
2004-06-29	84.39	84.52	83.96	84.33	4394800
2004-06-30	84.34	84.53	83.77	84.20	4724000
2004-07-01	84.32	84.47	82.69	83.58	5093900
2004-07-02	83.53	83.62	82.72	83.14	2874500
2004-07-06	82.62	82.84	81.31	81.86	6408100
2004-07-07	81.48	82.09	81.24	81.52	5677300
2004-07-08	81.19	81.20	79.83	79.90	7529000
2004-07-09	80.62	80.71	79.77	80.13	6595200
2004-07-12	80.23	81.43	79.68	80.33	6009200
2004-07-13	82.05	82.23	81.38	81.43	6001000
2004-07-14	81.04	81.42	80.02	80.36	6298600
2004-07-15	80.36	80.84	79.86	80.25	7086500
2004-07-16	82.19	82.60	80.50	80.50	10441400
2004-07-19	80.71	82.00	80.62	81.48	6596000
2004-07-20	81.79	82.61	81.48	82.49	5651300
2004-07-21	82.86	83.20	81.48	81.48	5534000
2004-07-22	81.19	82.53	80.88	82.20	5972600
2004-07-23	81.86	82.20	80.71	81.05	4309400
2004-07-26	81.05	81.74	80.72	81.27	4517500
2004-07-27	81.76	82.43	81.62	82.03	4098500
2004-07-28	82.03	82.41	81.07	82.00	6566200
2004-07-29	82.38	83.31	82.36	82.88	4232300
2004-07-30	82.57	83.48	82.52	83.17	3508500
2004-08-02	82.98	83.47	82.55	82.80	3408400
2004-08-03	82.81	82.91	81.61	81.87	4147200
2004-08-04	81.48	82.76	81.43	82.12	4160600
2004-08-05	82.12	82.55	81.20	81.37	3879900
2004-08-06	80.60	80.96	79.68	79.74	5219200
2004-08-09	79.74	80.20	79.15	79.80	3621100
2004-08-10	80.23	81.18	80.05	81.18	4351000
2004-08-11	79.95	80.21	79.37	79.94	5288000
2004-08-12	79.33	79.33	78.23	78.52	7134900
2004-08-13	78.84	80.18	78.81	80.15	5801900
2004-08-16	79.95	80.77	79.77	80.25	4361500
2004-08-17	80.33	80.75	79.91	80.27	3559400
2004-08-18	79.85	81.31	79.82	81.31	4397500
2004-08-19	80.95	81.52	80.66	81.08	4704500
2004-08-20	80.73	81.43	80.73	81.43	4501400
2004-08-23	81.41	81.62	80.85	80.85	4260600
2004-08-24	81.19	81.33	80.57	80.91	2710400
2004-08-25	81.19	81.45	80.76	81.26	4405600
2004-08-26	81.19	81.23	80.89	80.89	3134400
2004-08-27	80.85	81.14	80.80	81.13	2444800
2004-08-30	80.78	81.18	80.61	80.62	2277900
2004-08-31	80.76	80.89	79.90	80.89	3399500
2004-09-01	80.28	81.27	80.24	80.44	4748500
2004-09-02	80.44	80.98	80.09	80.78	3380400
2004-09-03	80.52	80.89	80.20	80.61	3479800
2004-09-07	80.90	81.61	80.81	81.16	4002800
2004-09-08	81.09	82.63	81.07	82.01	5721200
2004-09-09	82.01	82.90	82.01	82.56	4517400
2004-09-10	82.55	83.10	82.38	82.87	3753500
2004-09-13	83.10	83.37	82.22	82.61	4801400
2004-09-14	82.72	82.98	82.29	82.83	3953500
2004-09-15	82.09	82.62	82.04	82.50	4631200
2004-09-16	82.34	83.06	82.08	82.26	3623000
2004-09-17	82.53	82.62	81.61	81.90	6198700
2004-09-20	81.57	82.55	81.57	81.86	4380400
2004-09-21	81.86	82.25	81.51	81.88	4049700
2004-09-22	81.52	81.61	80.40	80.53	5037100
2004-09-23	80.27	80.49	79.51	80.12	4801200
2004-09-24	80.04	80.94	80.02	80.64	4899500
2004-09-27	80.33	80.65	80.21	80.39	4650300
2004-09-28	80.57	80.85	80.12	80.69	3874200
2004-09-29	80.69	81.17	80.38	81.17	4204500
2004-09-30	81.32	82.12	81.20	81.90	5198000
2004-10-01	82.10	83.08	82.03	82.83	4538000
2004-10-04	83.10	84.15	82.83	83.25	5001400
2004-10-05	84.01	84.08	83.22	83.40	5150700
2004-10-06	83.23	84.15	83.19	84.09	3984400
2004-10-07	84.09	84.15	83.48	83.50	3076900
2004-10-08	83.51	83.97	82.63	82.82	4090000
2004-10-11	82.88	83.29	82.40	82.75	3016300
2004-10-12	82.16	82.34	81.74	82.14	4626600
2004-10-13	82.39	82.60	80.64	81.17	6651400
2004-10-14	80.95	81.17	80.52	80.98	4233700
2004-10-15	80.98	81.43	80.81	81.05	5928500
2004-10-18	80.52	82.29	80.51	82.07	7182600
2004-10-19	84.25	85.71	84.05	85.36	13692200
2004-10-20	84.48	85.19	84.33	84.84	6926800
2004-10-21	84.44	84.78	83.73	84.15	6137500
2004-10-22	84.26	84.48	83.38	83.47	5988700
2004-10-25	83.44	84.91	83.40	84.47	5774500
2004-10-26	84.37	85.55	84.29	85.01	7335800
2004-10-27	84.61	86.22	84.53	85.96	6035100
2004-10-28	85.77	86.19	85.42	85.49	4226500
2004-10-29	85.39	85.87	84.96	85.73	4518500
2004-11-01	85.32	86.54	85.23	86.07	5160600
2004-11-02	85.53	87.13	85.49	86.41	5388700
2004-11-03	87.16	87.78	86.89	87.11	6553300
2004-11-04	86.97	88.54	86.75	88.24	6951600
2004-11-05	88.26	89.33	88.26	89.10	6708400
2004-11-08	88.35	89.50	88.35	89.18	4907300
2004-11-09	88.83	89.74	88.83	89.18	4513100
2004-11-10	88.75	90.07	88.75	89.41	6258400
2004-11-11	89.40	90.95	89.35	90.54	7453400
2004-11-12	90.42	91.22	90.32	91.05	4958400
2004-11-15	90.82	91.70	90.55	91.62	4887600
2004-11-16	90.98	91.22	90.41	90.64	5684100
2004-11-17	91.03	92.30	91.03	91.18	6353200
2004-11-18	91.08	91.41	90.77	90.84	4655900
2004-11-19	90.69	90.89	90.02	90.22	5679100
2004-11-22	90.07	91.12	89.94	90.85	5814100
2004-11-23	90.45	91.09	90.31	91.01	5529900
2004-11-24	90.78	91.50	90.78	91.18	3750600
2004-11-26	90.79	91.10	90.34	90.47	2204300
2004-11-29	90.68	92.06	90.68	91.22	5699800
2004-11-30	90.88	91.36	90.01	90.01	5870300
2004-12-01	90.26	91.76	90.23	91.58	5664500
2004-12-02	91.36	92.44	91.21	91.47	5152300
2004-12-03	92.22	93.25	92.22	92.73	7026800
2004-12-06	92.54	93.51	92.32	93.29	5263000
2004-12-07	93.32	93.84	91.69	91.79	6477100
2004-12-08	92.11	92.99	91.48	92.32	5310700
2004-12-09	91.89	93.22	91.42	93.14	5713700
2004-12-10	91.79	93.60	91.79	92.34	4188300
2004-12-13	92.51	92.84	91.77	92.13	4799500
2004-12-14	91.98	93.32	91.97	92.95	4493200
2004-12-15	92.57	93.32	92.47	92.97	3914500
2004-12-16	92.46	93.75	92.46	93.08	5660100
2004-12-17	92.65	93.61	91.89	91.89	8853100
2004-12-20	92.03	93.20	92.03	92.22	4769900
2004-12-21	92.26	92.79	92.18	92.67	4841800
2004-12-22	92.99	93.59	92.93	93.23	4950100
2004-12-23	93.13	93.61	93.13	93.34	3590600
2004-12-27	93.31	93.58	93.01	93.13	3262900
2004-12-28	93.03	94.13	93.00	93.89	4336400
2004-12-29	93.42	94.05	93.42	93.78	3296300
2004-12-30	93.70	94.56	93.67	93.89	3812400
2004-12-31	94.18	94.48	94.07	94.16	2793200
2005-01-03	94.53	94.66	92.89	93.37	5295200
2005-01-04	93.36	94.01	92.19	92.36	5711000
2005-01-05	92.27	93.44	92.08	92.17	5646700
2005-01-06	92.21	92.63	91.74	91.89	4561700
2005-01-07	92.17	92.46	91.19	91.49	6200700
2005-01-10	91.49	91.78	90.97	91.39	4625100
2005-01-11	91.39	91.50	90.46	90.74	4746400
2005-01-12	90.74	91.01	89.84	90.94	5828600
2005-01-13	91.11	91.89	89.50	90.22	5339400
2005-01-14	89.79	90.02	89.36	89.88	5520800
2005-01-18	89.45	91.07	89.42	90.65	8492100
2005-01-19	90.69	90.88	88.76	88.93	7352700
2005-01-20	88.46	89.63	88.45	88.83	5708600
2005-01-21	88.83	89.12	88.09	88.24	7002600
2005-01-24	88.54	88.69	87.65	87.67	6537300
2005-01-25	87.86	88.44	87.83	88.06	5070700
2005-01-26	88.16	88.71	87.82	87.83	5352000
2005-01-27	87.40	88.09	87.34	87.86	4746900
2005-01-28	88.52	89.39	88.33	88.73	5960600
2005-01-31	89.45	89.74	88.88	89.23	4759900
2005-02-01	89.47	89.79	89.18	89.65	3637400
2005-02-02	89.58	90.12	89.43	90.07	3597400
2005-02-03	89.66	89.73	88.89	89.35	3928700
2005-02-04	88.84	90.49	88.83	90.27	3807600
2005-02-07	90.12	90.65	90.10	90.29	2837800
2005-02-08	89.99	90.40	89.91	89.91	3541100
2005-02-09	89.92	90.58	88.39	88.54	5657100
2005-02-10	88.78	88.93	88.16	88.60	4838400
2005-02-11	88.54	89.76	88.35	89.12	4229300
2005-02-14	88.98	89.80	88.98	89.37	2868800
2005-02-15	89.31	90.43	89.29	90.10	4148000
2005-02-16	90.01	90.71	89.98	90.38	4466500
2005-02-17	90.26	90.51	89.54	89.55	4254200
2005-02-18	89.55	90.02	88.73	89.09	4265300
2005-02-22	88.52	89.31	88.09	88.18	4825100
2005-02-23	88.15	88.30	87.45	87.97	5622800
2005-02-24	87.86	88.92	87.73	88.49	4153900
2005-02-25	88.21	88.64	88.15	88.64	4078500
2005-02-28	88.38	88.60	88.27	88.43	4949800
2005-03-01	88.49	89.24	88.44	89.12	3819900
2005-03-02	88.59	89.53	88.59	88.75	4467400
2005-03-03	88.97	89.03	88.07	88.27	4037800
2005-03-04	88.77	89.00	88.22	88.23	4754000
2005-03-07	88.21	88.36	87.48	87.49	7046900
2005-03-08	87.59	88.41	87.59	88.00	5087800
2005-03-09	87.89	88.83	87.88	88.21	4511200
2005-03-10	88.21	88.64	87.96	88.27	3422500
2005-03-11	88.11	88.27	87.11	87.41	4494300
2005-03-14	87.40	87.91	87.40	87.78	3935500
2005-03-15	87.88	88.13	87.11	87.28	3663100
2005-03-16	86.67	87.30	86.20	86.59	5065300
2005-03-17	86.43	86.61	85.68	85.83	5562100
2005-03-18	85.83	85.87	85.10	85.28	7541500
2005-03-21	85.41	86.23	85.27	85.50	4402400
2005-03-22	85.59	86.29	85.26	85.49	4452500
2005-03-23	85.94	87.08	85.79	86.46	5472100
2005-03-24	86.73	87.45	86.63	86.63	4577100
2005-03-28	86.64	87.52	86.56	86.96	4088900
2005-03-29	86.67	86.99	86.14	86.54	6070400
2005-03-30	86.27	86.81	86.27	86.61	5253900
2005-03-31	86.40	87.31	86.17	87.28	4418600
2005-04-01	87.39	87.65	86.00	86.39	5721200
2005-04-04	86.04	86.56	85.75	86.27	3737800
2005-04-05	86.18	86.28	85.26	85.55	4568400
2005-04-06	85.06	85.37	84.73	85.01	7836800
2005-04-07	85.01	85.20	84.15	84.47	6355700
2005-04-08	84.32	84.49	83.58	83.67	5179200
2005-04-11	83.43	83.63	82.23	82.34	8296500
2005-04-12	82.05	82.37	81.35	81.91	8429700
2005-04-13	81.91	82.12	80.46	80.78	7090700
2005-04-14	80.72	81.58	79.73	79.89	10421200
2005-04-15	75.46	76.09	72.91	73.26	27906300
2005-04-18	73.69	74.26	72.73	73.21	13255000
2005-04-19	73.53	73.74	71.88	72.10	9259900
2005-04-20	72.10	72.47	68.63	68.78	20366300
2005-04-21	69.73	70.78	69.54	70.71	16224400
2005-04-22	70.90	71.35	69.98	70.88	10984400
2005-04-25	71.73	72.32	70.73	71.26	10219400
2005-04-26	71.33	73.53	71.30	72.05	12484300
2005-04-27	72.21	73.72	72.11	73.60	11631400
2005-04-28	73.60	73.65	72.26	72.51	8629200
2005-04-29	73.60	73.62	72.51	72.96	8147700
2005-05-02	73.43	73.82	72.62	73.08	7232500
2005-05-03	73.34	73.51	72.53	73.04	6196300
2005-05-04	73.17	73.74	73.07	73.62	5512300
2005-05-05	74.50	74.61	71.95	72.11	12371800
2005-05-06	72.17	72.52	71.61	71.89	7750300
2005-05-09	71.89	72.08	71.36	71.62	5616700
2005-05-10	71.40	71.41	69.77	70.01	7982200
2005-05-11	70.33	70.39	69.26	69.99	6915700
2005-05-12	70.23	70.49	69.25	69.36	6061900
2005-05-13	69.28	70.55	69.27	69.88	7150600
2005-05-16	69.81	71.15	69.81	71.01	5501500
2005-05-17	70.62	71.09	70.04	70.96	5135600
2005-05-18	71.64	73.38	71.34	72.94	10309600
2005-05-19	73.07	74.16	72.95	73.70	7030400
2005-05-20	73.82	73.82	72.94	72.98	6329800
2005-05-23	72.88	73.50	72.59	73.08	4759800
2005-05-24	72.73	73.08	72.17	72.41	5660700
2005-05-25	72.04	72.62	71.80	72.59	5483400
2005-05-26	73.02	73.94	72.87	73.68	5832000
2005-05-27	73.65	73.78	73.10	73.64	3163900
2005-05-31	73.83	73.94	72.11	72.16	6419000
2005-06-01	72.18	74.03	72.18	73.39	7380600
2005-06-02	73.31	73.92	73.24	73.88	4025600
2005-06-03	73.60	73.64	72.34	72.39	6149900
2005-06-06	72.40	72.50	71.56	71.64	5978600
2005-06-07	71.64	72.68	71.64	71.68	5226600
2005-06-08	71.68	72.02	71.28	71.45	4280000
2005-06-09	71.24	72.09	70.90	71.57	4423200
2005-06-10	71.40	71.69	70.78	71.42	4895800
2005-06-13	71.16	72.53	71.11	71.69	5715700
2005-06-14	71.69	72.05	71.38	71.53	4314900
2005-06-15	72.31	73.07	71.78	72.88	7103600
2005-06-16	72.97	73.79	72.89	73.60	7840000
2005-06-17	74.22	74.24	72.96	72.96	8593800
2005-06-20	72.62	73.53	72.18	73.12	3745600
2005-06-21	73.26	73.55	72.70	72.98	5339100
2005-06-22	73.39	74.02	73.23	73.77	5646300
2005-06-23	73.37	73.52	71.69	72.03	7766700
2005-06-24	71.80	72.02	70.68	70.69	10792100
2005-06-27	70.69	71.42	70.20	70.57	6489800
2005-06-28	70.52	71.92	70.16	71.92	8188800
2005-06-29	71.89	72.29	71.27	71.38	5519100
2005-06-30	71.45	72.11	70.75	70.87	6127000
2005-07-01	70.97	71.95	70.97	71.32	4353100
2005-07-05	71.05	71.61	70.83	71.44	5181800
2005-07-06	71.45	72.74	71.06	72.41	8009300
2005-07-07	71.78	74.05	71.64	73.91	10757200
2005-07-08	73.91	75.95	73.68	75.74	13440500
2005-07-11	75.84	75.95	75.00	75.42	7186700
2005-07-12	75.65	76.88	75.63	76.45	10945500
2005-07-13	77.52	78.08	77.52	77.80	11340000
2005-07-14	78.32	78.96	78.32	78.72	8546200
2005-07-15	78.73	79.04	77.86	78.69	7644100
2005-07-18	78.31	80.18	78.02	78.14	8705600
2005-07-19	80.92	81.29	79.95	79.95	14149700
2005-07-20	79.47	81.15	79.27	80.81	9323200
2005-07-21	80.81	81.14	79.66	80.62	8265300
2005-07-22	80.21	80.84	80.10	80.65	4570400
2005-07-25	80.21	80.73	80.16	80.42	4457800
2005-07-26	80.38	80.57	80.09	80.35	4542900
2005-07-27	80.04	80.36	79.10	80.11	4862200
2005-07-28	79.80	80.21	79.54	80.04	6189700
2005-07-29	79.57	80.19	79.49	79.72	4330300
2005-08-01	79.28	80.09	79.14	79.69	3664300
2005-08-02	79.54	80.10	79.32	79.57	5380700
2005-08-03	79.57	80.42	79.38	80.29	4256200
2005-08-04	79.99	80.13	79.26	79.39	5249900
2005-08-05	79.04	79.99	79.02	79.62	3714600
2005-08-08	79.67	80.13	79.30	79.62	4424300
2005-08-09	79.66	80.19	79.22	79.76	3793500
2005-08-10	79.90	80.24	78.29	78.34	5402400
2005-08-11	78.26	79.04	77.96	78.95	4570400
2005-08-12	78.47	78.88	78.38	78.50	4378200
2005-08-15	78.23	79.22	77.95	78.80	3431100
2005-08-16	78.39	78.73	77.45	77.65	4407400
2005-08-17	77.75	78.27	77.22	77.65	4853000
2005-08-18	77.46	78.32	77.18	77.51	3713300
2005-08-19	77.71	79.57	77.71	79.05	6481000
2005-08-22	79.04	79.61	78.18	78.90	5157200
2005-08-23	78.99	79.41	77.94	78.35	4000300
2005-08-24	77.87	78.71	77.59	77.67	4417600
2005-08-25	77.80	77.80	77.10	77.46	3606100
2005-08-26	77.19	77.39	76.66	76.78	5029300
2005-08-29	76.41	78.08	76.32	77.69	4025300
2005-08-30	77.37	77.37	76.39	76.93	5674200
2005-08-31	76.75	77.17	76.29	77.01	5400800
2005-09-01	76.57	76.72	75.78	75.97	6390600
2005-09-02	75.94	76.42	75.90	75.90	3680600
2005-09-06	76.13	77.55	76.13	77.39	6305500
2005-09-07	77.08	77.49	76.72	77.35	4116300
2005-09-08	77.64	77.86	76.89	77.18	4277300
2005-09-09	77.23	77.84	76.91	77.79	3982200
2005-09-12	77.40	78.43	77.37	77.83	3692800
2005-09-13	77.84	77.84	76.91	77.13	5040900
2005-09-14	77.13	77.75	76.81	76.87	3887700
2005-09-15	76.82	77.03	76.10	76.42	4864100
2005-09-16	76.78	76.89	76.25	76.73	7624900
2005-09-19	76.16	76.39	75.47	75.87	5148500
2005-09-20	75.72	76.08	75.10	75.17	7122300
2005-09-21	74.50	74.94	73.90	74.08	7126000
2005-09-22	74.08	74.98	73.83	74.70	6870400
2005-09-23	74.22	74.61	74.03	74.50	5434600
2005-09-26	74.80	74.89	73.48	73.94	5433200
2005-09-27	73.71	75.08	73.70	74.49	5499600
2005-09-28	74.56	76.16	74.56	75.94	7747700
2005-09-29	75.70	76.94	75.33	76.76	5899700
2005-09-30	76.43	76.89	76.38	76.62	5536500
2005-10-03	76.62	76.99	75.94	76.84	5297600
2005-10-04	77.03	77.82	76.35	76.52	6365100
2005-10-05	76.52	77.06	75.99	76.24	4998800
2005-10-06	76.24	76.67	75.17	76.13	8130200
2005-10-07	76.65	77.48	76.50	76.89	6130100
2005-10-10	77.60	78.42	77.44	77.61	7882900
2005-10-11	78.56	79.78	78.29	79.46	9781300
2005-10-12	79.04	79.21	78.28	78.50	7580800
2005-10-13	78.04	79.47	78.04	78.51	5530600
2005-10-14	78.90	79.00	77.94	78.66	5573700
2005-10-17	78.67	79.27	78.26	78.89	7964800
2005-10-18	80.55	80.81	79.61	79.74	12045300
2005-10-19	78.72	80.42	78.69	80.40	7502600
2005-10-20	80.23	80.42	79.16	79.44	5752700
2005-10-21	79.35	80.23	79.19	79.59	6020700
2005-10-24	79.42	79.86	78.90	79.73	5482200
2005-10-25	79.35	80.19	79.00	79.62	5393300
2005-10-26	79.25	80.11	79.01	79.17	4270800
2005-10-27	78.83	79.21	78.56	78.62	3705800
2005-10-28	78.63	78.73	76.89	77.77	6941300
2005-10-31	77.86	78.61	77.65	78.21	7531200
2005-11-01	78.18	78.47	77.65	77.93	5653100
2005-11-02	77.56	78.22	77.02	77.43	6447400
2005-11-03	77.89	79.31	77.66	79.15	7690900
2005-11-04	79.19	79.57	78.94	79.28	3831400
2005-11-07	79.37	80.09	79.35	79.86	4455100
2005-11-08	79.67	80.14	79.38	79.42	3798000
2005-11-09	79.00	79.59	78.79	79.13	3936200
2005-11-10	78.99	80.52	78.61	80.22	4732000
2005-11-11	80.42	81.04	80.38	80.76	4841300
2005-11-14	80.47	81.19	80.34	80.58	3915300
2005-11-15	80.26	82.05	80.26	81.70	6830800
2005-11-16	81.62	82.70	81.56	82.66	6694100
2005-11-17	82.32	83.08	81.91	82.99	5293600
2005-11-18	84.05	84.05	83.26	83.83	7985700
2005-11-21	83.67	83.93	83.11	83.38	4807900
2005-11-22	82.98	84.13	82.98	84.04	5786600
2005-11-23	84.17	85.38	84.01	84.82	5399300
2005-11-25	84.96	85.32	84.65	84.82	2199300
2005-11-28	84.82	85.42	84.77	85.11	5197900
2005-11-29	85.18	85.91	85.03	85.11	5147000
2005-11-30	85.06	85.62	84.75	84.91	6021500
2005-12-01	85.15	85.72	85.06	85.21	4668500
2005-12-02	85.01	85.15	84.40	84.68	4730500
2005-12-05	84.44	84.68	83.78	84.47	4023600
2005-12-06	84.59	85.81	84.59	85.14	4871500
2005-12-07	85.01	85.89	84.48	84.74	5284000
2005-12-08	84.60	84.92	82.78	83.58	5786900
2005-12-09	82.91	83.19	82.46	83.07	6461800
2005-12-12	83.11	83.43	81.91	82.11	6044100
2005-12-13	80.71	81.09	79.76	79.96	12545300
2005-12-14	79.90	80.19	79.23	79.40	7148600
2005-12-15	79.16	79.88	79.04	79.78	6155900
2005-12-16	80.13	80.23	79.28	79.63	7398200
2005-12-19	79.50	79.85	78.94	79.05	4985400
2005-12-20	79.23	79.37	78.38	78.78	5276200
2005-12-21	78.76	80.23	78.76	79.39	6846800
2005-12-22	78.91	79.50	78.61	79.49	6573600
2005-12-23	80.23	80.42	79.65	79.74	3616200
2005-12-27	79.74	80.71	79.17	79.27	4377800
2005-12-28	79.37	79.82	79.09	79.32	3836800
2005-12-29	79.09	79.34	78.53	78.71	3958400
2005-12-30	78.18	78.79	77.90	78.51	5449000
2006-01-03	78.75	78.85	77.19	78.38	11715100
2006-01-04	78.51	78.80	77.68	78.28	9832800
2006-01-05	77.75	79.18	77.61	78.80	7213400
2006-01-06	80.19	81.22	79.67	81.14	8196900
2006-01-09	80.14	80.47	79.64	79.98	6851100
2006-01-10	79.42	80.35	79.39	80.30	5700000
2006-01-11	80.59	81.01	79.66	80.40	5776400
2006-01-12	80.06	80.20	79.66	79.82	4924100
2006-01-13	79.28	79.71	78.80	79.44	6921600
2006-01-17	79.09	79.43	78.84	79.28	8718400
2006-01-18	80.23	80.90	79.78	80.04	10984800
2006-01-19	80.37	80.61	79.30	79.36	6483500
2006-01-20	79.32	79.33	77.61	77.71	8605800
2006-01-23	77.68	78.25	77.29	77.76	6114100
2006-01-24	77.74	78.47	77.18	77.22	6069000
2006-01-25	77.42	77.96	77.00	77.28	6374300
2006-01-26	77.85	77.99	76.98	77.10	7810200
2006-01-27	77.13	78.10	77.13	77.39	6103400
2006-01-30	76.61	78.14	76.61	77.97	5325100
2006-01-31	77.85	78.32	77.53	77.65	6771600
2006-02-01	77.27	78.55	77.03	78.27	5419300
2006-02-02	77.80	77.93	77.27	77.59	6198000
2006-02-03	76.94	77.15	76.15	76.38	9852000
2006-02-06	76.36	76.37	75.39	75.95	9568500
2006-02-07	75.94	76.59	75.74	76.27	5247300
2006-02-08	76.97	77.27	76.64	77.18	5029200
2006-02-09	76.80	77.18	75.94	76.80	7609200
2006-02-10	76.80	77.81	76.60	77.68	5371900
2006-02-13	77.68	78.24	76.59	76.83	5257400
2006-02-14	76.94	77.80	76.75	77.45	6075500
2006-02-15	77.23	77.85	76.89	77.22	5052000
2006-02-16	77.06	77.28	76.54	77.28	5310500
2006-02-17	77.28	77.40	76.54	77.09	5298800
2006-02-21	76.51	77.13	76.38	76.89	5838000
2006-02-22	76.41	77.99	76.38	77.70	5294300
2006-02-23	77.56	77.69	76.45	76.60	4979400
2006-02-24	77.03	77.03	76.27	76.51	3903200
2006-02-27	76.38	77.26	76.37	77.01	3787000
2006-02-28	76.51	76.94	76.14	76.64	5960700
2006-03-01	76.60	77.19	76.20	76.32	5172300
2006-03-02	75.98	76.61	75.97	76.36	4418800
2006-03-03	75.95	77.21	75.95	76.37	4354400
2006-03-06	76.33	77.02	76.32	76.41	4709500
2006-03-07	76.42	77.17	76.28	76.69	4330800
2006-03-08	76.65	77.94	76.65	77.50	5569900
2006-03-09	77.62	78.30	77.18	77.39	4310700
2006-03-10	77.40	78.56	77.40	77.91	4787200
2006-03-13	77.90	78.71	77.80	78.26	4571400
2006-03-14	77.86	79.27	77.82	79.16	4518000
2006-03-15	78.94	80.00	78.93	79.64	5370400
2006-03-16	79.69	79.97	78.91	79.15	4299500
2006-03-17	79.61	79.67	79.11	79.57	6414400
2006-03-20	79.38	79.99	79.27	79.83	3870300
2006-03-21	80.06	81.18	79.83	80.05	7404300
2006-03-22	79.61	80.88	79.61	80.66	4955400
2006-03-23	80.45	80.49	79.21	79.47	5105800
2006-03-24	79.27	79.97	79.27	79.62	4198800
2006-03-27	79.26	79.53	78.88	79.35	3910100
2006-03-28	79.14	79.65	78.60	78.73	4508600
2006-03-29	78.51	79.80	78.51	79.40	4392100
2006-03-30	79.16	79.95	79.12	79.47	4467000
2006-03-31	79.23	79.85	78.60	78.77	5862000
2006-04-03	79.01	79.84	78.94	79.34	4121600
2006-04-04	79.33	80.02	79.09	79.71	3853000
2006-04-05	79.59	80.66	79.58	80.40	5523900
2006-04-06	79.95	80.54	79.62	80.05	4944100
2006-04-07	79.85	80.04	78.74	78.78	5337500
2006-04-10	78.58	79.03	78.32	78.42	3627700
2006-04-11	78.16	78.38	77.13	77.52	5959700
2006-04-12	77.46	77.72	77.01	77.13	3905200
2006-04-13	77.54	78.90	77.48	78.30	4799700
2006-04-17	78.25	79.20	77.75	77.98	4634200
2006-04-18	78.22	79.78	78.04	79.57	7905800
2006-04-19	80.19	80.23	77.62	78.19	10554700
2006-04-20	77.99	79.14	77.98	78.34	6237200
2006-04-21	78.79	78.80	77.73	78.00	6117400
2006-04-24	77.65	78.72	77.46	78.43	6604100
2006-04-25	78.28	79.18	77.94	78.96	6856300
2006-04-26	79.13	79.74	79.00	79.61	6648800
2006-04-27	78.99	80.62	78.99	80.12	8174300
2006-04-28	79.77	79.87	78.30	78.65	8201800
2006-05-01	78.89	79.57	78.42	78.54	6011100
2006-05-02	78.43	79.03	78.32	78.72	4336400
2006-05-03	78.84	79.56	78.75	78.99	5721100
2006-05-04	79.15	79.36	78.71	78.73	3966900
2006-05-05	79.23	79.60	78.99	79.55	4504500
2006-05-08	78.90	79.49	78.61	79.17	3856500
2006-05-09	78.79	79.56	78.72	79.50	4072800
2006-05-10	79.18	79.59	78.90	79.18	3430400
2006-05-11	78.94	79.36	78.75	78.76	5274500
2006-05-12	78.77	79.94	78.61	78.70	5685700
2006-05-15	78.13	79.42	78.13	79.17	5776400
2006-05-16	79.28	79.52	78.39	78.48	4454800
2006-05-17	78.08	78.52	77.39	77.63	5936000
2006-05-18	76.89	77.70	76.44	77.04	5443600
2006-05-19	77.23	77.37	75.95	76.68	7019100
2006-05-22	76.25	76.74	75.84	76.43	6250900
2006-05-23	76.65	77.65	76.07	76.25	5006400
2006-05-24	75.79	76.45	75.52	76.20	7389600
2006-05-25	76.31	76.59	76.08	76.55	3995000
2006-05-26	76.57	77.23	76.13	77.13	3580800
2006-05-30	76.75	77.33	76.56	76.57	5049100
2006-05-31	76.56	77.21	76.04	76.32	6384900
2006-06-01	76.31	77.24	76.23	77.07	4866500
2006-06-02	76.89	76.95	75.60	75.95	7232300
2006-06-05	75.55	76.45	75.47	75.52	5555800
2006-06-06	75.52	76.32	74.98	76.18	7250600
2006-06-07	76.20	77.12	75.57	75.60	7924800
2006-06-08	75.03	76.01	73.31	73.58	13474400
2006-06-09	73.78	74.60	73.60	74.15	6135400
2006-06-12	74.15	74.59	73.56	73.57	4924900
2006-06-13	73.68	74.44	73.38	73.48	7374100
2006-06-14	73.48	74.36	73.48	74.23	6038600
2006-06-15	74.36	75.25	73.50	75.04	6679400
2006-06-16	74.92	75.01	74.09	74.46	8133500
2006-06-19	74.41	74.79	73.87	74.19	5302100
2006-06-20	74.35	74.79	73.79	74.49	6124500
2006-06-21	74.49	75.04	74.48	74.79	5559100
2006-06-22	74.66	74.86	73.55	73.73	5563700
2006-06-23	73.69	74.35	73.49	73.64	4520600
2006-06-26	73.59	74.04	73.36	73.69	3448000
2006-06-27	73.85	74.12	72.90	73.19	5596800
2006-06-28	73.10	73.17	72.65	73.13	4392100
2006-06-29	73.44	74.31	73.13	74.11	5448900
2006-06-30	74.22	74.44	73.35	73.38	7911700
2006-07-03	74.06	74.76	73.81	74.52	3177300
2006-07-05	74.50	74.88	74.04	74.28	4047800
2006-07-06	74.11	75.01	74.09	74.59	4333100
2006-07-07	74.59	74.59	72.71	72.99	6641500
2006-07-10	72.76	73.39	72.47	73.23	7154600
2006-07-11	72.83	73.20	72.06	73.04	6085600
2006-07-12	72.66	72.88	71.47	72.10	8331900
2006-07-13	71.65	71.90	70.52	70.91	8711100
2006-07-14	70.91	70.97	70.08	70.27	6942500
2006-07-17	70.06	70.62	69.92	70.40	6446400
2006-07-18	70.40	71.08	69.47	70.93	8440300
2006-07-19	72.59	73.60	72.59	72.66	12836600
2006-07-20	72.33	72.48	71.83	72.10	12088200
2006-07-21	72.11	72.11	71.16	71.50	8370800
2006-07-24	71.56	72.74	71.56	72.58	5275900
2006-07-25	72.58	72.98	71.93	72.49	5578300
2006-07-26	72.10	72.88	71.98	72.43	3861900
2006-07-27	72.43	73.82	72.35	72.74	6402500
2006-07-28	72.96	73.83	72.84	73.51	4164600
2006-07-31	73.01	74.03	72.74	73.94	5188800
2006-08-01	73.21	73.91	72.35	72.73	4371000
2006-08-02	72.79	73.48	72.78	72.90	3238800
2006-08-03	72.59	73.29	71.54	72.91	2765800
2006-08-04	73.21	73.33	71.94	72.51	5044500
2006-08-07	72.24	72.78	71.90	72.13	3864200
2006-08-08	72.24	72.84	71.74	71.95	3757100
2006-08-09	72.17	72.86	72.01	72.01	4480400
2006-08-10	71.83	72.67	71.69	72.34	3213600
2006-08-11	71.96	72.38	71.83	72.10	3695200
2006-08-14	72.64	74.02	72.21	73.24	4993400
2006-08-15	73.45	73.68	72.89	73.62	5982400
2006-08-16	74.01	75.73	73.88	75.54	7379800
2006-08-17	75.39	75.99	75.01	75.81	5535400
2006-08-18	75.82	76.38	75.10	76.32	5354200
2006-08-21	75.95	76.30	75.33	75.73	3649900
2006-08-22	75.73	75.98	75.09	75.41	4057200
2006-08-23	75.41	75.91	74.90	75.14	3324800
2006-08-24	75.36	75.94	75.33	75.82	3457800
2006-08-25	75.65	76.41	75.59	76.30	3423900
2006-08-28	76.33	76.86	76.18	76.72	5255900
2006-08-29	76.47	77.83	76.47	77.75	5202100
2006-08-30	77.62	78.02	77.22	77.58	4688800
2006-08-31	77.65	77.85	77.16	77.34	3735700
2006-09-01	77.49	77.91	77.19	77.76	3294000
2006-09-05	77.55	77.88	76.99	77.22	3928900
2006-09-06	76.69	77.07	76.58	76.68	3720500
2006-09-07	76.32	76.78	75.75	75.84	3913300
2006-09-08	76.03	77.23	75.79	77.04	4498600
2006-09-11	76.99	77.56	76.65	77.30	4294500
2006-09-12	77.50	78.80	77.43	78.59	5291800
2006-09-13	78.56	78.80	78.17	78.52	4842000
2006-09-14	78.23	79.28	78.08	78.77	4259300
2006-09-15	79.48	79.84	79.08	79.22	8159300
2006-09-18	78.86	79.48	78.49	78.55	4416200
2006-09-19	78.29	78.41	77.77	78.20	5088100
2006-09-20	78.68	80.03	78.51	79.68	7486600
2006-09-21	78.91	79.52	77.70	77.95	8874300
2006-09-22	78.08	78.44	77.38	77.57	4338600
2006-09-25	77.99	78.59	77.64	78.32	5648800
2006-09-26	78.23	78.95	78.04	78.80	4731700
2006-09-27	78.32	78.96	78.05	78.41	5875800
2006-09-28	78.18	78.66	78.06	78.31	4592200
2006-09-29	78.23	79.08	78.10	78.27	4714100
2006-10-02	78.09	78.77	77.92	78.20	4483300
2006-10-03	78.21	78.57	77.90	77.99	4838000
2006-10-04	77.99	79.52	77.97	79.37	6052700
2006-10-05	79.10	79.48	78.90	79.20	4949200
2006-10-06	79.21	80.02	78.80	79.41	5338700
2006-10-09	79.41	80.31	79.28	80.23	4489300
2006-10-10	79.96	80.84	79.81	80.42	4712500
2006-10-11	80.38	80.89	80.03	80.42	5184100
2006-10-12	80.42	81.09	80.33	80.90	4656200
2006-10-13	80.66	82.34	80.65	82.22	7784900
2006-10-16	82.22	83.67	81.91	82.82	8630300
2006-10-17	82.46	84.00	82.35	83.05	13295500
2006-10-18	86.45	87.91	85.71	85.79	27875200
2006-10-19	85.77	86.90	85.31	85.83	10456600
2006-10-20	86.00	86.63	85.53	86.42	7389800
2006-10-23	86.01	87.88	85.97	87.45	8758900
2006-10-24	86.83	87.83	86.73	87.39	9027000
2006-10-25	87.12	87.87	86.86	87.71	6087700
2006-10-26	87.71	87.81	87.16	87.44	4984700
2006-10-27	86.83	87.77	86.52	86.69	5840300
2006-10-30	85.77	87.88	85.77	87.40	5594100
2006-10-31	87.40	88.52	87.40	88.19	9267600
2006-11-01	88.35	88.52	87.40	87.68	5846200
2006-11-02	87.68	87.83	87.16	87.57	4895200
2006-11-03	87.65	88.20	87.09	87.31	4509200
2006-11-06	87.40	88.58	87.40	88.45	6240900
2006-11-07	88.28	89.21	88.27	88.59	7305200
2006-11-08	88.11	88.75	87.88	88.44	6022200
2006-11-09	88.44	89.01	88.23	88.28	4518900
2006-11-10	88.16	88.21	87.52	87.65	5369600
2006-11-13	87.45	88.29	87.31	87.94	4359400
2006-11-14	87.88	89.11	87.54	89.11	5873000
2006-11-15	88.91	89.10	88.39	88.94	4172800
2006-11-16	88.90	89.40	88.45	89.28	4171500
2006-11-17	89.23	89.83	89.13	89.60	5251000
2006-11-20	89.40	89.59	88.84	89.07	5010600
2006-11-21	88.84	89.24	88.69	88.91	3068900
2006-11-22	88.73	89.54	88.64	89.33	3351700
2006-11-24	88.88	89.55	88.81	89.16	2130600
2006-11-27	88.55	89.06	87.03	87.35	6284000
2006-11-28	86.59	87.46	86.38	87.25	4962500
2006-11-29	87.25	87.55	86.93	87.42	4623000
2006-11-30	87.25	88.33	87.16	87.80	6470700
2006-12-01	87.78	87.79	86.49	87.16	5446700
2006-12-04	88.35	89.74	88.11	89.32	7511500
2006-12-05	89.32	90.40	89.25	90.24	6886200
2006-12-06	90.24	90.62	89.79	89.90	5949700
2006-12-07	89.79	90.20	89.36	90.01	4310800
2006-12-08	89.45	90.16	89.28	89.65	4140700
2006-12-11	89.52	90.12	89.37	89.44	3459200
2006-12-12	89.40	90.60	89.12	89.90	7799300
2006-12-13	90.53	91.06	90.26	90.52	6441300
2006-12-14	90.71	91.43	90.30	91.08	4644200
2006-12-15	91.32	91.50	90.79	91.03	8086700
2006-12-18	90.69	91.85	90.55	91.16	7984900
2006-12-19	90.84	92.07	90.65	91.70	4933400
2006-12-20	91.79	92.17	91.41	91.70	3713200
2006-12-21	91.49	92.17	91.25	91.61	4406200
2006-12-22	91.46	91.68	90.97	90.98	3031500
2006-12-26	90.74	91.51	90.66	91.37	2278700
2006-12-27	91.98	92.87	91.96	92.84	4571800
2006-12-28	92.76	93.03	92.53	92.62	4501900
2006-12-29	92.65	93.49	92.49	92.79	4455900
2007-01-03	92.82	93.99	91.94	92.91	9199500
2007-01-04	92.89	94.36	92.54	93.90	10557200
2007-01-05	93.22	93.56	92.56	93.05	7222900
2007-01-08	94.08	95.04	93.94	94.47	10340100
2007-01-09	94.64	95.83	94.63	95.58	11108900
2007-01-10	94.08	94.61	93.54	94.46	8744900
2007-01-11	94.56	95.42	94.08	94.23	8000800
2007-01-12	94.55	95.22	94.08	94.89	6636600
2007-01-16	94.94	96.32	94.85	96.30	9602200
2007-01-17	96.18	96.38	95.42	95.54	8202100
2007-01-18	95.33	95.47	94.48	94.99	14725000
2007-01-19	90.74	92.51	90.31	91.86	26036800
2007-01-22	92.10	92.87	91.81	92.76	13540700
2007-01-23	92.56	93.01	91.89	92.84	10337400
2007-01-24	92.73	93.20	92.25	93.04	5700000
2007-01-25	92.86	93.53	92.86	93.15	6231300
2007-01-26	93.15	93.44	92.50	93.08	5771200
2007-01-29	93.32	94.24	93.08	94.12	7295000
2007-01-30	94.15	94.99	94.08	94.91	7178000
2007-01-31	94.37	95.02	93.94	94.70	6447300
2007-02-01	94.53	94.73	93.57	94.56	6612400
2007-02-02	94.66	95.26	94.45	94.72	6657000
2007-02-05	94.72	95.94	94.47	95.88	8309900
2007-02-06	95.52	95.90	95.08	95.37	6532800
2007-02-07	95.33	95.86	94.68	95.08	7698200
2007-02-08	94.47	95.27	94.23	95.15	6152300
2007-02-09	95.06	95.23	93.42	94.13	6101300
2007-02-12	94.37	94.75	93.82	94.16	5331043
2007-02-13	94.18	94.31	93.42	93.88	5703015
2007-02-14	94.08	94.97	93.84	94.75	5644733
2007-02-15	94.62	95.06	94.06	94.48	5568600
2007-02-16	94.68	94.80	94.21	94.55	4800700
2007-02-20	94.24	95.00	94.13	94.90	4124200
2007-02-21	94.47	94.91	94.27	94.65	4302400
2007-02-22	94.37	95.04	93.39	94.08	5902500
2007-02-23	93.99	94.03	93.04	93.35	6357000
2007-02-26	93.47	93.47	92.14	92.56	5923691
2007-02-27	91.70	91.71	88.72	89.75	12071500
2007-02-28	89.51	89.87	88.32	88.77	12191600
2007-03-01	86.20	88.88	84.79	88.13	12865732
2007-03-02	87.88	88.23	86.77	86.82	9451500
2007-03-05	86.20	88.02	86.06	87.69	10334713
2007-03-06	88.26	89.68	88.12	89.59	9184500
2007-03-07	89.76	90.60	89.42	89.73	10269300
2007-03-08	90.26	90.57	88.37	88.83	7404500
2007-03-09	89.29	89.79	88.66	89.10	6333100
2007-03-12	89.11	89.95	88.80	89.89	5531300
2007-03-13	89.65	90.23	88.47	88.55	7539100
2007-03-14	88.50	89.81	87.97	89.56	8714065
2007-03-15	89.21	89.76	88.93	89.26	5910149
2007-03-16	90.22	90.22	88.85	89.07	8733050
2007-03-19	89.74	90.09	89.20	89.78	4568062
2007-03-20	89.79	90.29	89.36	90.26	4560000
2007-03-21	90.26	91.51	89.62	91.08	7665695
2007-03-22	90.84	91.16	90.41	90.92	5993550
2007-03-23	90.57	90.95	90.41	90.77	4412483
2007-03-26	90.74	90.98	90.09	90.74	6729345
2007-03-27	90.46	90.77	89.98	90.48	4695800
2007-03-28	89.69	90.76	89.59	90.03	8128557
2007-03-29	90.42	90.85	89.75	90.33	6851600
2007-03-30	90.01	90.50	89.37	90.03	7638050
2007-04-02	90.27	91.22	89.84	90.94	5883700
2007-04-03	91.17	91.92	91.06	91.79	5730800
2007-04-04	91.50	92.13	91.28	91.90	4277725
2007-04-05	91.68	92.41	91.46	92.19	3307100
2007-04-09	92.11	92.59	91.81	92.29	4850581
2007-04-10	92.08	92.46	91.85	92.14	3596400
2007-04-11	92.18	92.36	90.69	90.89	5940774
2007-04-12	90.77	91.52	90.29	91.38	7085294
2007-04-13	91.46	91.46	90.35	90.67	6027883
2007-04-16	90.73	91.98	90.47	91.87	6865100
2007-04-17	91.98	93.28	91.71	92.77	10271833
2007-04-18	90.55	91.61	90.17	90.55	15871734
2007-04-19	90.26	90.62	89.79	90.06	9446948
2007-04-20	90.76	90.88	89.70	90.34	9340296
2007-04-23	90.89	91.44	90.79	90.94	7247500
2007-04-24	92.87	95.42	92.87	94.07	21494578
2007-04-25	94.31	97.14	94.30	96.91	14827675
2007-04-26	96.47	96.95	95.72	96.38	8615188
2007-04-27	95.80	96.63	95.57	96.63	6141359
2007-04-30	96.58	98.38	96.44	97.63	10050699
2007-05-01	97.48	98.54	97.47	98.05	8672146
2007-05-02	98.19	98.52	97.55	97.64	7045178
2007-05-03	97.19	98.38	96.81	98.19	7318750
2007-05-04	98.14	98.41	97.67	98.34	5469734
2007-05-07	98.15	98.54	97.81	98.53	5620878
2007-05-08	97.83	98.75	97.63	98.66	5972400
2007-05-09	99.27	100.05	99.05	99.70	8408086
2007-05-10	99.17	100.40	99.06	99.99	8959800
2007-05-11	100.00	101.24	99.98	101.23	6026250
2007-05-14	101.07	101.49	100.09	100.84	5732600
2007-05-15	100.67	101.06	100.01	100.13	6104300
2007-05-16	100.39	101.14	99.84	101.12	5613508
2007-05-17	100.87	101.47	100.03	100.59	7720700
2007-05-18	101.09	103.21	100.87	103.15	9857500
2007-05-21	102.84	103.16	102.08	102.24	7534802
2007-05-22	102.15	102.44	101.26	101.92	5314320
2007-05-23	102.01	102.20	100.53	100.85	4396825
2007-05-24	100.72	101.23	98.93	99.29	6927000
2007-05-25	99.24	100.70	99.19	100.46	6123000
2007-05-29	100.84	101.85	100.58	101.16	5420700
2007-05-30	100.67	102.30	100.49	102.14	7401100
2007-05-31	102.45	102.84	101.25	101.82	5106300
2007-06-01	101.84	102.43	101.27	101.76	5289190
2007-06-04	101.72	101.81	100.85	101.47	4573470
2007-06-05	101.77	101.77	100.81	101.09	5247000
2007-06-06	100.77	100.78	97.80	97.82	30774276
2007-06-07	97.87	98.54	97.01	97.24	14389421
2007-06-08	97.24	98.58	97.19	98.45	8223300
2007-06-11	98.26	99.34	97.90	98.59	7903004
2007-06-12	98.49	98.55	97.57	97.75	5578530
2007-06-13	98.24	98.63	97.52	98.50	6438338
2007-06-14	98.48	99.57	98.20	99.19	5166300
2007-06-15	99.55	100.47	99.22	100.38	9432708
2007-06-18	100.55	100.91	100.19	100.61	6373424
2007-06-19	100.23	101.88	100.20	101.72	5768300
2007-06-20	101.72	102.22	101.20	101.25	6542010
2007-06-21	101.03	102.20	100.87	101.82	5587800
2007-06-22	101.21	101.67	99.76	99.76	10822600
2007-06-25	100.03	101.03	99.81	100.39	8477800
2007-06-26	100.39	101.30	100.12	100.61	5229600
2007-06-27	100.05	100.74	99.72	100.70	5403900
2007-06-28	100.79	102.13	100.50	101.20	5430900
2007-06-29	101.21	101.80	99.43	100.53	7018355
2007-07-02	100.66	101.06	99.89	100.30	4702454
2007-07-03	100.77	102.28	100.52	101.80	4220100
2007-07-05	101.54	103.53	101.23	103.21	6671400
2007-07-06	102.96	104.74	102.83	104.14	8977138
2007-07-09	103.85	104.45	103.35	104.08	6046268
2007-07-10	103.68	104.26	103.40	103.76	6209300
2007-07-11	103.44	104.69	103.40	104.21	5889600
2007-07-12	104.45	104.73	103.37	104.38	9544093
2007-07-13	103.87	104.30	103.25	103.73	7124067
2007-07-16	103.70	105.11	103.56	104.74	8866296
2007-07-17	104.74	106.47	104.54	105.80	7619829
2007-07-18	105.31	106.86	105.11	106.10	10154029
2007-07-19	109.84	111.26	109.51	110.67	17284009
2007-07-20	109.70	110.67	108.83	109.66	11706300
2007-07-23	109.73	111.21	109.70	111.16	8043200
2007-07-24	110.15	111.75	109.86	110.96	10499791
2007-07-25	110.98	113.07	110.07	112.80	11342618
2007-07-26	111.76	113.49	110.34	111.31	16880753
2007-07-27	111.39	112.66	110.44	110.44	18138635
2007-07-30	109.84	110.56	108.43	109.39	15096604
2007-07-31	109.58	109.58	105.09	105.69	17816454
2007-08-01	105.44	107.68	105.13	107.02	12390245
2007-08-02	107.07	108.94	106.50	108.15	11322857
2007-08-03	108.16	109.06	106.69	106.87	9571245
2007-08-06	106.95	108.78	106.69	108.78	7245595
2007-08-07	107.95	109.05	107.22	108.44	8022621
2007-08-08	109.18	109.46	107.23	107.91	7681519
2007-08-09	105.80	109.36	105.77	105.77	9086785
2007-08-10	104.83	108.41	104.78	107.59	9592142
2007-08-13	107.92	108.84	107.27	107.66	6135600
2007-08-14	107.77	108.08	106.73	107.03	5615443
2007-08-15	106.02	107.79	104.98	106.33	11640523
2007-08-16	106.00	106.42	99.05	104.77	16723398
2007-08-17	106.85	107.62	103.79	105.93	15277058
2007-08-20	105.93	106.12	104.24	104.32	9840612
2007-08-21	104.02	105.17	103.23	104.15	8458500
2007-08-22	105.15	105.55	104.26	105.07	6330400
2007-08-23	105.45	106.67	105.08	106.45	8271000
2007-08-24	106.45	108.17	105.84	108.16	7058700
2007-08-27	107.93	108.75	107.74	108.35	4921802
2007-08-28	107.84	108.50	106.62	106.98	6006667
2007-08-29	107.82	109.82	107.05	109.43	7050800
2007-08-30	108.53	110.80	108.53	110.20	7756100
2007-08-31	110.79	112.09	110.37	111.46	6884700
2007-09-04	111.12	113.56	110.94	112.89	8071653
2007-09-05	112.21	112.85	111.32	112.59	6555500
2007-09-06	112.63	113.43	111.03	112.35	6778614
2007-09-07	110.99	111.73	110.16	110.37	7511650
2007-09-10	110.94	112.23	110.15	110.61	6120700
2007-09-11	111.13	112.50	110.84	112.09	8098700
2007-09-12	111.71	112.14	110.50	110.80	6289315
2007-09-13	111.09	111.75	110.55	110.75	4802729
2007-09-14	109.89	110.80	109.51	109.97	6904373
2007-09-17	109.56	110.08	109.18	109.39	5022334
2007-09-18	109.84	111.54	109.68	111.40	7839600
2007-09-19	111.66	111.94	110.59	111.44	10311134
2007-09-20	111.06	112.38	110.99	111.62	5807863
2007-09-21	112.60	112.80	111.13	111.54	9097300
2007-09-24	111.66	112.16	110.66	111.04	5734283
2007-09-25	110.82	112.32	110.60	111.29	7045116
2007-09-26	111.70	112.79	111.52	112.04	6695800
2007-09-27	112.23	112.91	111.79	112.43	5836800
2007-09-28	111.89	113.19	111.85	112.52	7720200
2007-10-01	112.34	114.14	112.23	113.69	6778700
2007-10-02	113.96	114.24	112.84	113.05	6912187
2007-10-03	112.38	112.56	111.07	111.18	7916471
2007-10-04	110.99	111.52	109.84	110.50	6178181
2007-10-05	110.96	111.48	110.29	111.09	5749327
2007-10-08	110.89	112.93	110.68	112.49	4823300
2007-10-09	112.57	113.19	111.20	113.00	5670591
2007-10-10	112.71	113.47	112.40	113.30	5913800
2007-10-11	113.65	116.01	112.11	112.76	13018900
2007-10-12	113.19	113.56	112.02	112.53	5657396
2007-10-15	112.66	113.06	111.52	112.74	6271899
2007-10-16	112.73	114.56	112.23	114.24	11527300
2007-10-17	112.72	112.72	109.03	110.59	18100500
2007-10-18	109.67	111.19	109.31	109.65	7737110
2007-10-19	108.87	109.78	106.79	107.25	10327810
2007-10-22	105.99	108.77	105.98	108.29	7576895
2007-10-23	108.68	109.65	108.41	109.54	5563200
2007-10-24	109.08	109.32	106.67	107.89	8072700
2007-10-25	108.24	109.27	106.68	107.75	6519830
2007-10-26	107.93	108.89	107.05	108.63	5030300
2007-10-29	108.79	109.85	108.75	109.65	5103300
2007-10-30	109.37	109.75	108.65	109.00	4016300
2007-10-31	109.61	111.04	108.20	110.91	7217155
2007-11-01	110.32	110.88	108.24	108.55	7594402
2007-11-02	109.29	109.99	108.48	109.45	6114900
2007-11-05	109.95	109.95	107.77	108.32	7159407
2007-11-06	108.40	108.84	106.66	108.10	7299701
2007-11-07	108.47	108.54	105.93	106.10	7088284
2007-11-08	105.16	105.37	99.33	101.35	23092568
2007-11-09	100.22	100.22	94.82	95.76	18084552
2007-11-12	97.32	99.52	96.18	96.90	13554259
2007-11-13	98.12	101.00	97.90	100.55	10777961
2007-11-14	101.36	101.65	98.23	98.80	8479078
2007-11-15	98.61	100.90	98.43	98.95	8380171
2007-11-16	99.82	100.29	98.62	100.09	9294034
2007-11-19	99.66	100.66	96.80	97.64	9504656
2007-11-20	97.99	100.26	96.83	98.78	8393339
2007-11-21	96.86	99.42	96.86	97.64	7097131
2007-11-23	98.48	99.47	97.73	99.38	2827667
2007-11-26	99.59	100.44	97.16	97.40	7339966
2007-11-27	98.10	99.89	96.95	99.17	9117409
2007-11-28	100.12	103.42	99.68	102.56	9397627
2007-11-29	102.43	103.03	101.49	102.68	7813802
2007-11-30	103.70	104.29	99.27	100.46	12900375
2007-12-03	100.82	102.34	99.89	101.08	7929711
2007-12-04	100.68	102.60	100.02	101.85	6361726
2007-12-05	103.00	103.65	102.18	103.31	6090340
2007-12-06	103.16	105.07	103.09	104.78	5315645
2007-12-07	104.76	105.07	103.11	103.98	5985432
2007-12-10	104.48	105.32	104.11	104.49	4442167
2007-12-11	104.44	105.45	101.69	102.19	8441444
2007-12-12	104.28	105.26	102.57	103.61	7879853
2007-12-13	103.16	103.77	102.15	103.33	6252789
2007-12-14	102.50	102.74	99.43	101.03	9711145
2007-12-17	100.65	101.24	99.34	99.84	7131214
2007-12-18	100.37	102.17	99.46	101.54	8042727
2007-12-19	101.76	103.52	101.12	102.34	7032962
2007-12-20	102.95	104.58	102.79	103.96	8031009
2007-12-21	104.97	106.18	104.26	106.07	13265799
2007-12-24	106.21	106.98	105.59	106.64	2342363
2007-12-26	105.93	107.16	105.93	106.56	3849396
2007-12-27	105.57	106.31	104.58	104.69	4514761
2007-12-28	105.79	105.79	104.22	105.15	5834434
2007-12-31	104.60	105.07	102.45	103.25	5732866
2008-01-02	104.10	104.10	99.50	100.00	9503410
2008-01-03	100.13	100.84	99.32	100.20	7529206
2008-01-04	99.29	99.29	95.97	96.60	11034849
2008-01-07	95.76	96.47	94.59	95.56	12650525
2008-01-08	95.56	95.88	92.81	93.21	9434330
2008-01-09	93.38	94.70	92.80	93.90	10922994
2008-01-10	93.02	96.34	92.79	95.44	10634722
2008-01-11	94.75	95.00	92.69	93.29	8959860
2008-01-14	100.30	100.86	96.79	98.31	18009609
2008-01-15	97.46	99.95	96.69	97.26	11636336
2008-01-16	95.65	98.25	95.65	97.07	13031715
2008-01-17	97.43	98.81	95.56	96.57	11649716
2008-01-18	101.94	101.94	97.90	98.76	23871652
2008-01-22	94.13	98.47	94.13	96.70	15133331
2008-01-23	95.16	101.57	94.08	101.34	19588039
2008-01-24	101.61	102.69	99.99	102.12	13026801
2008-01-25	102.96	102.96	99.43	99.83	10102004
2008-01-28	99.76	101.03	99.17	100.27	7858457
2008-01-29	100.77	102.01	99.91	101.34	6616236
2008-01-30	101.10	102.82	100.15	100.82	7432496
2008-01-31	99.54	103.13	99.05	102.31	9057402
2008-02-01	102.36	104.49	101.11	104.19	8047060
2008-02-04	103.80	104.11	101.68	103.09	5985430
2008-02-05	102.26	103.21	99.99	100.31	9048942
2008-02-06	100.34	101.72	98.94	98.95	8270491
2008-02-07	98.28	99.34	96.09	97.75	11255881
2008-02-08	97.61	99.02	97.49	98.64	6085594
2008-02-11	98.43	100.82	98.26	100.43	6098285
2008-02-12	100.45	102.52	100.01	101.75	7650154
2008-02-13	102.33	104.05	102.01	103.56	6608578
2008-02-14	103.10	103.64	100.77	101.37	7340533
2008-02-15	100.55	101.49	100.29	101.40	6235628
2008-02-19	102.15	102.79	99.95	100.29	7377013
2008-02-20	100.70	103.36	99.84	103.01	7672837
2008-02-21	103.25	104.69	101.66	102.14	8328127
2008-02-22	102.34	103.62	100.97	103.22	7917196
2008-02-25	102.61	105.37	102.61	105.14	8158154
2008-02-26	104.61	109.83	104.16	109.25	18651706
2008-02-27	108.74	111.40	107.85	111.24	11855097
2008-02-28	110.42	110.70	109.42	110.07	7227169
2008-02-29	108.93	109.98	108.27	108.75	8475527
2008-03-03	108.75	109.66	108.39	109.11	6335786
2008-03-04	108.32	110.53	107.69	110.52	8593688
2008-03-05	111.19	111.19	109.13	110.22	8434891
2008-03-06	109.90	109.99	107.22	107.48	8018329
2008-03-07	106.84	109.61	106.79	108.83	8124883
2008-03-10	108.05	110.79	108.05	108.90	9895785
2008-03-11	110.61	111.33	108.93	111.27	10992406
2008-03-12	111.22	112.71	109.95	111.82	9083711
2008-03-13	110.50	111.54	108.54	110.71	9548828
2008-03-14	110.87	111.30	107.64	110.06	9734628
2008-03-17	107.93	111.79	107.93	110.37	9281092
2008-03-18	111.37	113.12	108.71	113.10	9967661
2008-03-19	112.99	113.19	111.42	111.70	9314339
2008-03-20	111.84	113.17	111.42	113.02	11417866
2008-03-24	113.25	114.42	112.83	113.72	8398344
2008-03-25	113.76	113.76	111.90	112.68	8443863
2008-03-26	112.32	112.68	109.81	111.67	9617148
2008-03-27	110.82	110.99	109.38	110.34	8437345
2008-03-28	110.67	111.52	109.09	109.43	6600901
2008-03-31	109.03	110.67	108.26	109.98	9714674
2008-04-01	110.03	113.06	109.82	111.27	11877038
2008-04-02	111.60	111.64	108.87	109.66	8044183
2008-04-03	109.22	111.58	108.75	110.82	7052875
2008-04-04	110.85	111.35	109.46	110.57	5733145
2008-04-07	111.15	112.11	110.63	111.10	6181189
2008-04-08	110.53	111.64	110.11	111.06	7283457
2008-04-09	111.28	112.44	110.53	111.53	6819018
2008-04-10	111.69	113.87	111.64	113.45	9149394
2008-04-11	112.05	112.52	110.33	110.80	9561275
2008-04-14	110.99	112.65	110.75	112.02	7750847
2008-04-15	111.85	112.39	110.36	111.92	8643796
2008-04-16	112.85	115.07	111.92	115.07	19317687
2008-04-17	116.90	118.17	115.29	117.56	19002761
2008-04-18	118.36	119.40	117.63	118.82	12492853
2008-04-21	118.08	118.93	116.58	118.77	6953989
2008-04-22	118.32	118.77	117.49	118.13	5417499
2008-04-23	118.14	119.19	117.14	118.06	7593274
2008-04-24	117.85	119.30	117.23	118.62	5996805
2008-04-25	118.92	118.92	116.59	117.56	6316517
2008-04-28	117.11	117.53	116.19	116.23	5608477
2008-04-29	116.57	117.68	116.57	117.34	7226458
2008-04-30	117.81	117.96	115.10	115.29	8130102
2008-05-01	115.63	118.85	115.63	118.07	8230753
2008-05-02	117.77	118.44	116.30	117.66	6916601
2008-05-05	116.81	117.72	116.28	116.56	6360332
2008-05-06	116.05	117.81	115.36	117.31	5910368
2008-05-07	117.27	119.38	116.92	118.57	11406753
2008-05-08	118.63	119.56	118.15	119.32	9793931
2008-05-09	118.79	119.06	118.09	118.50	5502095
2008-05-12	118.27	120.34	118.02	119.62	8670419
2008-05-13	119.51	121.02	119.42	120.90	9693364
2008-05-14	120.85	123.05	120.54	121.80	8889067
2008-05-15	121.62	122.91	121.21	122.70	7227965
2008-05-16	122.70	122.71	121.11	122.09	6372012
2008-05-19	121.96	122.46	120.40	120.82	6385449
2008-05-20	120.40	120.40	118.87	119.57	7017688
2008-05-21	119.44	120.73	117.50	118.08	8334760
2008-05-22	118.01	119.73	118.01	119.11	5031339
2008-05-23	118.77	119.31	118.22	118.63	4701489
2008-05-27	118.45	121.67	118.44	121.61	6989563
2008-05-28	121.78	123.73	121.30	123.73	9875570
2008-05-29	122.99	124.16	122.89	123.89	7561600
2008-05-30	123.43	124.16	123.03	123.63	8652886
2008-06-02	122.73	123.57	121.02	121.65	7599265
2008-06-03	121.75	123.22	121.75	122.11	7238549
2008-06-04	122.14	122.74	120.78	121.83	6432440
2008-06-05	121.70	123.25	121.50	122.71	6153767
2008-06-06	122.04	122.39	119.15	119.34	7886166
2008-06-09	119.76	120.52	118.50	120.22	5584925
2008-06-10	119.28	121.04	119.04	120.29	5384115
2008-06-11	120.26	120.26	117.35	117.72	7207672
2008-06-12	118.30	119.48	117.61	118.30	6748543
2008-06-13	118.84	120.90	118.58	120.49	6379729
2008-06-16	119.83	121.44	119.06	121.03	6280951
2008-06-17	121.40	121.40	119.03	119.49	5278080
2008-06-18	118.97	119.81	118.15	118.59	6614626
2008-06-19	118.13	119.99	116.87	119.41	7570333
2008-06-20	119.21	119.41	117.01	117.24	9624839
2008-06-23	117.49	118.92	116.91	117.92	5862919
2008-06-24	117.56	118.68	116.43	117.92	7553093
2008-06-25	118.13	120.19	117.68	118.99	7134982
2008-06-26	117.90	118.27	115.35	115.70	9710506
2008-06-27	115.59	116.58	112.96	114.67	11660356
2008-06-30	114.65	114.83	112.85	113.22	8444030
2008-07-01	112.23	114.01	111.37	113.92	10070580
2008-07-02	113.10	115.14	112.82	113.80	8094084
2008-07-03	114.57	115.36	112.60	114.18	6117601
2008-07-07	114.26	117.14	114.26	116.05	9131139
2008-07-08	115.14	118.43	115.14	118.33	9813737
2008-07-09	118.64	118.92	115.00	115.00	9506613
2008-07-10	115.25	118.00	115.25	117.66	10053506
2008-07-11	116.34	118.19	115.16	116.64	8843936
2008-07-14	117.97	118.68	115.80	116.09	8317305
2008-07-15	115.57	118.92	114.52	117.68	10713953
2008-07-16	117.30	121.20	116.77	120.29	9899553
2008-07-17	120.72	121.27	118.44	120.85	12304108
2008-07-18	120.17	124.17	119.80	124.07	18317944
2008-07-21	124.01	124.08	121.92	122.89	7780118
2008-07-22	121.78	124.17	121.55	124.17	11428578
2008-07-23	123.96	124.49	122.54	123.71	10230584
2008-07-24	123.27	125.06	123.03	124.17	8946618
2008-07-25	123.22	124.08	122.26	122.77	7565625
2008-07-28	121.96	122.68	120.47	120.59	6096738
2008-07-29	120.87	122.42	120.59	121.94	5980858
2008-07-30	122.38	123.22	121.39	123.08	5826411
2008-07-31	122.36	123.69	122.01	122.24	5857259
2008-08-01	122.76	123.50	120.62	120.96	4939828
2008-08-04	121.09	122.36	120.59	121.84	5994860
2008-08-05	122.45	123.12	121.38	123.09	6969898
2008-08-06	122.69	123.69	122.02	123.37	6254097
2008-08-07	122.55	124.14	122.17	123.26	6633491
2008-08-08	122.74	124.06	121.91	123.03	8561734
2008-08-11	122.67	122.67	120.11	120.92	7490435
2008-08-12	120.36	120.83	118.82	119.61	7000919
2008-08-13	119.40	121.30	119.16	120.16	5857792
2008-08-14	119.41	122.50	119.20	121.25	6813232
2008-08-15	121.37	121.49	119.73	120.69	5566474
2008-08-18	120.82	121.31	118.13	119.00	5969928
2008-08-19	118.09	119.19	116.54	117.06	9313594
2008-08-20	117.96	118.41	116.54	117.02	6871751
2008-08-21	116.13	117.90	116.10	117.48	6314975
2008-08-22	117.77	119.73	117.29	119.33	5989190
2008-08-25	118.90	119.33	117.20	117.35	5827382
2008-08-26	117.08	117.34	116.05	117.01	6218163
2008-08-27	116.93	119.25	116.70	117.85	5845404
2008-08-28	118.50	119.83	118.04	118.99	5448139
2008-08-29	118.16	118.43	116.18	116.27	7156221
2008-09-02	117.36	118.44	112.61	113.10	11764494
2008-09-03	113.03	113.33	109.99	113.03	11317003
2008-09-04	112.70	113.57	109.75	109.84	10134093
2008-09-05	109.03	109.93	108.10	109.20	8813693
2008-09-08	112.71	112.98	109.98	112.03	10454241
2008-09-09	112.50	112.80	109.84	109.88	8106710
2008-09-10	111.18	114.57	110.89	112.75	11854267
2008-09-11	111.37	114.02	110.90	113.86	9737314
2008-09-12	113.34	113.93	111.58	113.64	6635267
2008-09-15	110.19	113.10	110.03	110.03	9952555
2008-09-16	108.63	112.37	108.24	110.85	13673109
2008-09-17	109.64	110.32	105.65	106.47	12297971
2008-09-18	107.85	113.27	106.06	109.96	15994953
2008-09-19	114.23	118.44	112.23	113.52	14436424
2008-09-22	113.14	114.75	110.82	111.00	8844283
2008-09-23	111.00	112.87	109.02	110.19	8013445
2008-09-24	111.69	112.87	109.14	111.24	6574097
2008-09-25	112.47	116.52	110.91	114.72	6540753
2008-09-26	111.95	115.58	111.76	114.07	4760683
2008-09-29	112.17	113.12	105.02	109.33	9586679
2008-09-30	110.64	111.72	106.80	111.72	18992121
2008-10-01	110.33	111.56	102.92	105.19	13137706
2008-10-02	103.62	105.04	98.42	100.04	11458508
2008-10-03	100.45	105.98	98.41	98.80	9638051
2008-10-06	96.67	98.38	92.27	96.11	11521451
2008-10-07	96.95	98.02	90.01	91.36	11416625
2008-10-08	87.41	93.11	85.95	86.49	18035305
2008-10-09	91.02	91.04	84.27	85.01	21294775
2008-10-10	83.49	87.55	79.77	83.82	24640094
2008-10-13	86.39	89.41	83.05	88.08	17107990
2008-10-14	92.10	94.56	87.88	89.40	15117119
2008-10-15	88.61	91.02	83.78	84.33	11335516
2008-10-16	85.37	87.88	80.57	87.42	16274014
2008-10-17	87.64	91.61	83.78	86.71	15231901
2008-10-20	88.08	89.13	85.32	88.36	9747552
2008-10-21	88.09	88.31	84.60	84.88	9719965
2008-10-22	83.10	83.66	77.18	79.85	14202220
2008-10-23	80.32	82.04	77.37	80.57	12357997
2008-10-24	75.72	80.53	75.29	78.39	12288091
2008-10-27	76.67	80.71	75.47	76.09	11111740
2008-10-28	77.75	83.68	75.95	83.37	14197146
2008-10-29	83.81	86.92	82.38	84.25	12694212
2008-10-30	86.93	88.26	84.91	86.62	12034769
2008-10-31	86.82	89.97	85.04	88.80	10506533
2008-11-03	88.49	90.43	88.04	88.52	7686252
2008-11-04	90.51	90.51	87.94	89.21	10174199
2008-11-05	88.76	89.21	85.68	85.91	8708265
2008-11-06	83.75	84.85	80.50	81.33	12525214
2008-11-07	81.93	82.82	80.47	82.40	7927824
2008-11-10	84.04	84.15	79.03	80.11	9849063
2008-11-11	79.52	80.51	76.65	79.03	10018762
2008-11-12	77.11	78.71	76.00	76.16	11369331
2008-11-13	76.05	80.61	72.02	80.43	15105250
2008-11-14	78.93	81.57	75.94	76.73	12025365
2008-11-17	75.84	76.16	73.70	74.01	10324195
2008-11-18	75.58	77.30	73.55	76.49	13051229
2008-11-19	76.35	77.37	72.33	72.56	12606807
2008-11-20	71.64	74.88	67.35	68.52	17634937
2008-11-21	69.48	73.53	66.38	71.52	19804617
2008-11-24	72.34	78.41	71.64	76.31	15023725
2008-11-25	77.72	78.71	74.71	77.03	12519638
2008-11-26	75.95	78.12	75.09	78.01	8240531
2008-11-28	77.37	78.23	76.51	77.94	3908651
2008-12-01	77.32	77.71	73.35	73.45	10264956
2008-12-02	74.31	76.41	72.73	76.26	9305487
2008-12-03	75.09	77.37	73.54	77.05	9757965
2008-12-04	76.44	77.21	72.76	73.97	10914611
2008-12-05	73.34	77.85	71.93	76.98	11211940
2008-12-08	78.87	82.03	78.07	81.06	11178250
2008-12-09	80.06	81.60	78.51	78.98	9359474
2008-12-10	80.19	81.18	78.16	79.14	8187311
2008-12-11	77.85	79.14	76.19	76.97	10687044
2008-12-12	75.15	79.22	74.56	78.51	10383397
2008-12-15	78.81	79.79	76.41	79.06	8848400
2008-12-16	79.38	82.95	79.15	82.53	11574083
2008-12-17	81.61	83.36	80.86	81.99	8778569
2008-12-18	81.92	82.76	79.24	80.23	8030144
2008-12-19	81.40	81.40	79.25	79.78	13099430
2008-12-22	79.54	79.71	76.72	78.31	7084949
2008-12-23	78.66	79.10	76.54	76.99	6386299
2008-12-24	76.94	77.58	76.34	76.91	2419543
2008-12-26	77.30	78.13	76.94	77.68	3102677
2008-12-29	78.06	78.06	76.11	77.61	6064693
2008-12-30	78.16	79.89	77.86	79.80	5774769
2008-12-31	79.76	81.19	79.76	80.39	6667617
2009-01-02	80.13	83.66	80.13	83.45	7558627
2009-01-05	82.55	83.74	82.32	82.93	8316217
2009-01-06	83.20	86.36	82.50	85.23	9653234
2009-01-07	83.89	84.82	83.21	83.85	8455680
2009-01-08	83.87	84.19	82.12	83.27	7231753
2009-01-09	83.15	83.58	80.47	80.90	7440555
2009-01-12	80.78	82.72	80.63	81.87	8072871
2009-01-13	81.67	82.71	80.99	81.51	7657127
2009-01-14	80.42	81.02	78.43	79.46	9470642
2009-01-15	79.86	81.03	78.57	80.35	11735223
2009-01-16	80.82	81.90	79.35	81.11	11245580
2009-01-20	80.96	81.11	78.09	78.30	13840227
2009-01-21	82.42	87.49	82.14	87.32	24908525
2009-01-22	85.80	86.67	84.16	86.03	12351422
2009-01-23	84.44	86.63	83.87	85.48	10256388
2009-01-26	85.75	88.52	85.51	87.49	9841875
2009-01-27	87.66	87.85	86.44	87.55	8721601
2009-01-28	88.54	90.68	87.79	90.57	13412453
2009-01-29	89.38	90.34	87.89	88.36	9234105
2009-01-30	88.09	89.29	87.16	87.54	9617163
2009-02-02	86.54	87.74	85.67	86.85	9926980
2009-02-03	86.99	89.53	86.12	89.29	8866773
2009-02-04	89.54	90.65	87.70	88.67	10191929
2009-02-05	88.00	89.02	87.13	88.27	11622861
2009-02-06	88.36	92.75	87.54	91.83	13063843
2009-02-09	91.63	92.63	90.47	92.48	8165954
2009-02-10	91.29	92.48	88.79	89.09	13541935
2009-02-11	89.29	91.48	88.83	90.89	10765873
2009-02-12	90.18	90.93	88.07	90.81	9918736
2009-02-13	90.54	90.91	89.37	89.63	6742532
2009-02-17	87.62	88.34	86.44	86.60	8906784
2009-02-18	87.08	88.11	86.39	87.41	8492665
2009-02-19	86.98	88.03	84.48	84.94	12624634
2009-02-20	84.10	85.87	83.42	84.81	12401342
2009-02-23	85.30	85.32	80.42	80.59	13509701
2009-02-24	80.84	83.18	80.33	82.53	12916040
2009-02-25	82.14	83.21	79.14	82.05	12646705
2009-02-26	82.96	86.16	82.46	84.98	17424011
2009-02-27	84.17	89.10	84.06	87.90	21312536
2009-03-02	87.08	87.78	84.77	85.06	15231919
2009-03-03	86.12	86.14	83.28	83.83	13745837
2009-03-04	84.98	87.15	83.67	85.48	15391882
2009-03-05	84.18	86.12	83.12	83.56	14933403
2009-03-06	83.55	84.29	80.05	81.96	15187919
2009-03-09	80.90	82.91	79.30	79.74	13153048
2009-03-10	81.29	83.34	79.89	83.34	15915749
2009-03-11	83.59	85.53	82.83	84.65	11824127
2009-03-12	84.62	86.54	83.57	86.35	11829250
2009-03-13	86.35	86.59	85.29	86.31	9112201
2009-03-16	87.54	88.83	86.48	87.13	11796373
2009-03-17	87.02	88.74	86.39	88.74	11490142
2009-03-18	85.45	88.73	85.40	87.83	17956511
2009-03-19	88.68	89.16	87.41	88.51	9899994
2009-03-20	88.98	90.74	88.05	88.36	12194884
2009-03-23	89.50	94.28	89.50	94.28	12408203
2009-03-24	93.31	95.09	93.15	93.89	9347238
2009-03-25	94.05	95.38	91.78	93.56	12017509
2009-03-26	94.05	94.75	93.37	94.35	11440812
2009-03-27	91.69	91.70	88.59	89.93	15746911
2009-03-30	87.88	90.49	87.68	90.28	10973033
2009-03-31	90.70	94.24	90.60	92.55	14553959
2009-04-01	91.82	93.61	91.41	93.23	12212834
2009-04-02	94.70	97.42	93.97	96.30	16226813
2009-04-03	95.26	98.06	95.24	97.64	10964564
2009-04-06	96.38	97.28	95.52	97.01	8821996
2009-04-07	95.68	95.99	94.10	94.32	8768491
2009-04-08	94.99	97.00	94.56	96.65	7311817
2009-04-09	97.44	97.86	95.76	97.14	8014029
2009-04-13	95.78	97.09	94.60	95.47	7797542
2009-04-14	94.64	95.47	93.86	94.82	6277538
2009-04-15	93.83	94.62	92.12	94.42	8164390
2009-04-16	95.27	97.35	94.73	96.88	9260106
2009-04-17	96.64	97.46	95.22	96.73	10218764
2009-04-20	95.79	96.65	94.76	95.93	12588576
2009-04-21	94.00	97.89	93.80	97.72	15230878
2009-04-22	96.63	99.20	96.53	97.95	12120548
2009-04-23	98.05	98.17	95.33	96.87	9440413
2009-04-24	96.63	97.03	95.04	95.59	10157513
2009-04-27	95.14	97.13	94.84	95.47	8612348
2009-04-28	94.91	98.12	94.80	97.37	11111494
2009-04-29	97.41	100.29	97.11	99.38	9786690
2009-04-30	99.86	101.30	98.24	98.58	10664488
2009-05-01	99.13	100.16	98.32	99.92	6237185
2009-05-04	100.54	101.96	99.92	101.43	8314968
2009-05-05	101.25	102.03	100.78	101.10	6751973
2009-05-06	100.51	100.77	99.06	99.93	7535537
2009-05-07	99.96	100.10	97.26	97.99	8524436
2009-05-08	98.94	99.10	95.35	96.94	11575755
2009-05-11	96.56	99.22	96.42	98.29	8253824
2009-05-12	98.36	99.70	97.78	99.28	7963605
2009-05-13	98.27	98.48	96.81	97.68	8202724
2009-05-14	97.16	98.10	96.25	96.52	9445455
2009-05-15	96.38	98.45	96.06	96.82	8367739
2009-05-18	97.43	100.02	97.37	99.89	7429409
2009-05-19	99.65	101.36	99.34	100.78	7079435
2009-05-20	100.78	101.23	99.16	99.38	7083138
2009-05-21	98.45	98.62	97.18	98.21	7411431
2009-05-22	98.07	98.68	97.19	97.32	5596474
2009-05-26	96.78	100.89	96.49	100.31	7211942
2009-05-27	99.66	100.45	98.30	98.31	7121132
2009-05-28	98.71	100.43	98.08	100.00	6127885
2009-05-29	99.79	101.72	99.29	101.51	6871876
2009-06-01	102.15	103.80	101.89	103.51	7725911
2009-06-02	102.69	103.92	101.88	102.04	7046035
2009-06-03	101.75	101.82	100.40	101.72	7688214
2009-06-04	101.41	102.08	100.87	101.56	5468792
2009-06-05	102.52	103.54	101.96	102.43	7665350
2009-06-08	101.86	103.14	100.77	102.67	6364301
2009-06-09	103.30	104.25	103.15	103.29	8592752
2009-06-10	104.30	104.38	102.25	103.49	7578705
2009-06-11	103.87	105.68	103.69	104.49	9136089
2009-06-12	103.54	104.38	102.92	103.36	7250917
2009-06-15	102.80	103.95	102.43	102.79	8567686
2009-06-16	103.61	104.25	102.46	102.51	7231444
2009-06-17	102.64	103.04	102.09	102.20	7366166
2009-06-18	102.14	102.71	101.36	101.56	6207156
2009-06-19	101.54	101.87	100.77	101.14	13562225
2009-06-22	100.46	101.13	99.56	99.83	7296198
2009-06-23	100.05	100.17	99.14	99.76	5154084
2009-06-24	100.66	101.71	99.07	99.48	6395356
2009-06-25	99.05	102.00	98.87	101.30	6900783
2009-06-26	101.72	101.72	100.34	100.94	5128668
2009-06-29	101.24	101.42	100.45	101.08	4681817
2009-06-30	100.95	101.28	99.16	99.74	7512588
2009-07-01	100.29	101.51	100.03	100.14	5537276
2009-07-02	99.15	99.25	97.17	97.17	7027779
2009-07-06	97.02	97.65	95.97	97.09	6523090
2009-07-07	96.80	97.39	95.55	95.70	6685957
2009-07-08	95.79	96.63	95.04	96.17	7380719
2009-07-09	96.59	98.17	96.33	97.50	6153127
2009-07-10	96.44	97.16	95.33	96.31	7470894
2009-07-13	96.74	99.00	95.70	98.97	9494417
2009-07-14	98.78	98.97	97.92	98.62	5416082
2009-07-15	100.05	102.41	99.91	102.41	8707266
2009-07-16	102.05	105.99	102.00	105.68	15048197
2009-07-17	108.33	110.35	108.09	110.24	20190163
2009-07-20	109.39	111.64	109.26	111.22	10683485
2009-07-21	110.67	111.79	110.21	111.79	8303777
2009-07-22	110.97	111.95	109.93	110.39	8813331
2009-07-23	109.90	112.71	109.90	111.81	8464024
2009-07-24	111.45	112.85	111.40	112.37	6260950
2009-07-27	111.71	112.63	111.34	112.36	5070160
2009-07-28	111.40	112.25	111.12	112.02	5783139
2009-07-29	111.14	112.02	110.85	112.00	5101397
2009-07-30	112.71	114.02	112.39	112.58	6805957
2009-07-31	112.29	113.65	112.29	112.64	5329586
2009-08-03	113.55	114.58	113.37	114.54	6112018
2009-08-04	113.83	114.43	113.68	114.24	4994676
2009-08-05	113.20	113.66	112.58	113.16	5026291
2009-08-06	113.01	113.09	111.47	112.12	6003237
2009-08-07	112.81	114.53	112.81	113.98	5763172
2009-08-10	112.87	113.85	112.68	113.38	4041305
2009-08-11	112.74	113.19	112.06	112.51	4844435
2009-08-12	112.33	114.58	112.16	113.94	6291557
2009-08-13	113.93	114.41	113.31	114.22	5489981
2009-08-14	113.94	114.37	112.35	113.25	4797051
2009-08-17	111.46	112.17	111.00	111.62	5351307
2009-08-18	111.57	112.71	111.50	112.36	4286472
2009-08-19	111.14	113.44	110.91	113.25	4837844
2009-08-20	113.13	114.06	112.80	113.62	4842029
2009-08-21	114.29	114.63	113.23	114.52	8307764
2009-08-24	114.54	115.46	113.76	113.97	6365021
2009-08-25	113.90	114.76	113.39	113.50	4653733
2009-08-26	113.32	114.48	112.24	114.11	4516257
2009-08-27	113.41	114.23	112.57	114.08	4356903
2009-08-28	114.72	114.84	112.49	112.92	6236128
2009-08-31	111.85	112.77	111.68	112.76	5440174
2009-09-01	112.39	113.60	111.28	111.46	6305084
2009-09-02	111.12	111.98	110.80	110.88	5178727
2009-09-03	111.32	111.50	109.99	111.11	4937002
2009-09-04	111.35	112.23	111.00	112.19	3451667
2009-09-08	112.65	112.87	111.40	111.91	5797728
2009-09-09	111.78	112.39	110.95	111.52	5248477
2009-09-10	111.74	112.55	111.52	112.39	4889568
2009-09-11	112.52	113.90	112.20	112.76	5893678
2009-09-14	111.75	113.65	111.70	113.55	4760207
2009-09-15	113.45	114.09	112.86	114.00	6535919
2009-09-16	114.14	116.53	113.95	116.36	11239737
2009-09-17	115.71	117.27	115.62	116.42	8394048
2009-09-18	116.96	117.37	116.17	116.64	9936586
2009-09-21	115.60	116.61	115.46	116.12	4516477
2009-09-22	116.62	116.64	115.56	116.16	5564648
2009-09-23	115.82	117.24	115.30	115.40	5539926
2009-09-24	115.28	116.20	115.00	115.52	5427378
2009-09-25	114.88	116.20	114.72	115.65	5187894
2009-09-28	115.12	116.53	113.61	113.98	8250073
2009-09-29	114.01	114.56	113.28	113.48	6748992
2009-09-30	113.84	114.62	112.28	114.25	7733205
2009-10-01	114.04	114.25	112.29	112.61	7070015
2009-10-02	112.14	114.29	112.00	113.68	7585296
2009-10-05	113.57	114.79	112.83	114.38	5673472
2009-10-06	114.99	116.14	114.83	115.91	6659151
2009-10-07	115.69	117.34	115.52	117.27	5967677
2009-10-08	117.03	117.47	116.39	116.81	6501378
2009-10-09	116.94	120.35	116.82	120.28	13123483
2009-10-12	119.82	121.40	119.59	121.34	7730425
2009-10-13	120.56	121.68	120.54	121.32	7582436
2009-10-14	121.98	122.84	120.92	122.60	9558486
2009-10-15	121.84	122.26	120.66	122.24	11952990
2009-10-16	117.63	118.15	115.81	116.19	19218945
2009-10-19	116.30	117.83	116.16	117.54	7514034
2009-10-20	117.83	117.96	116.05	117.31	8780912
2009-10-21	116.70	118.55	115.44	115.45	7175154
2009-10-22	115.34	117.49	114.94	117.19	6029228
2009-10-23	117.44	117.54	114.62	114.96	6799823
2009-10-26	115.20	116.95	114.19	114.72	6539803
2009-10-27	114.79	116.66	113.81	115.24	9445982
2009-10-28	115.07	116.22	114.50	116.05	8782409
2009-10-29	116.67	117.51	116.15	117.36	6309369
2009-10-30	117.13	118.73	115.08	115.20	7716347
2009-11-02	115.36	116.46	114.14	115.15	7050252
2009-11-03	114.17	115.76	114.17	115.73	5720434
2009-11-04	116.01	117.01	115.73	115.85	6353648
2009-11-05	116.64	117.96	116.53	117.58	6703852
2009-11-06	117.02	117.95	116.75	117.95	4979517
2009-11-09	118.36	120.35	117.95	120.35	7767199
2009-11-10	119.68	121.35	119.56	121.22	6444507
2009-11-11	120.88	121.59	120.29	121.49	6531368
2009-11-12	120.93	121.93	120.46	120.60	5345379
2009-11-13	120.74	122.07	120.61	121.33	4986825
2009-11-16	121.47	122.49	121.33	122.46	7975416
2009-11-17	121.72	122.89	121.69	122.86	7910332
2009-11-18	122.31	122.60	121.83	122.40	3970158
2009-11-19	121.57	122.11	120.84	121.82	5309025
2009-11-20	121.47	121.96	120.79	121.27	5354701
2009-11-23	121.97	123.16	121.93	122.45	7003414
2009-11-24	122.17	122.57	121.44	122.19	4822106
2009-11-25	122.15	122.47	121.38	121.57	3970966
2009-11-27	119.00	120.94	118.69	120.06	3309360
2009-11-30	119.51	120.92	119.32	120.68	6302942
2009-12-01	121.58	122.63	121.16	122.20	6578504
2009-12-02	121.61	122.63	121.46	121.51	4599675
2009-12-03	121.88	122.71	121.54	121.83	5759913
2009-12-04	122.64	123.12	120.35	121.54	7068967
2009-12-07	121.19	121.81	120.91	121.34	4144680
2009-12-08	121.28	121.64	120.50	121.11	5351458
2009-12-09	121.02	122.63	120.46	122.63	6071919
2009-12-10	122.39	123.67	122.35	123.54	7077907
2009-12-11	123.23	123.95	122.94	123.87	6599285
2009-12-14	123.84	124.15	123.79	124.10	5202187
2009-12-15	123.66	124.04	122.20	122.73	8033372
2009-12-16	122.97	123.79	122.60	122.94	6372736
2009-12-17	122.26	122.80	121.42	121.69	5910454
2009-12-18	122.23	122.63	121.31	122.17	9106601
2009-12-21	122.07	123.16	121.96	122.88	4775164
2009-12-22	123.50	124.15	123.40	124.10	5535651
2009-12-23	123.88	124.17	123.50	124.17	4129112
2009-12-24	124.07	124.72	123.67	124.72	4265079
2009-12-28	125.12	126.38	124.86	126.38	5801087
2009-12-29	126.35	126.44	125.89	125.94	4184782
2009-12-30	125.35	126.73	124.82	126.63	3867291
2009-12-31	126.47	126.89	124.89	125.03	4225128
2010-01-04	125.30	127.01	124.98	126.51	6155846
2010-01-05	125.78	125.94	124.27	124.98	6842471
2010-01-06	124.82	125.59	123.99	124.17	5605290
2010-01-07	124.05	124.41	123.13	123.74	5840569
2010-01-08	123.28	125.05	123.26	124.98	4197105
2010-01-11	125.18	125.18	122.90	123.67	5731177
2010-01-12	123.24	125.44	123.22	124.66	8083354
2010-01-13	124.54	125.24	123.37	124.39	6458302
2010-01-14	124.70	126.76	124.09	126.38	7114544
2010-01-15	126.11	126.93	125.21	125.87	8502320
2010-01-19	125.73	128.23	125.66	128.13	13916168
2010-01-20	124.61	125.27	123.17	124.41	15201857
2010-01-21	124.62	124.83	122.32	123.22	9608696
2010-01-22	122.90	123.11	119.75	119.87	10089325
2010-01-25	120.67	121.21	120.07	120.47	5738920
2010-01-26	120.27	122.02	119.79	120.11	7136640
2010-01-27	120.18	121.27	119.43	120.67	8719447
2010-01-28	121.33	121.34	117.53	118.20	9622829
2010-01-29	118.75	119.40	116.43	116.90	11572387
2010-02-01	117.70	119.35	117.27	119.08	7249873
2010-02-02	119.19	120.17	118.39	119.90	5900187
2010-02-03	119.55	120.42	119.46	120.03	4177981
2010-02-04	119.58	119.82	117.39	117.49	9129991
2010-02-05	117.52	118.17	116.37	117.98	8618019
2010-02-08	117.63	117.70	116.28	116.42	5719389
2010-02-09	117.15	118.63	116.97	117.69	6044966
2010-02-10	117.43	118.11	116.73	117.30	5219260
2010-02-11	117.08	118.63	116.59	118.18	5091096
2010-02-12	117.49	118.49	116.16	118.44	8018236
2010-02-16	119.31	119.62	118.55	119.62	6777265
2010-02-17	119.87	120.86	119.60	120.67	5827357
2010-02-18	120.47	122.26	120.35	122.08	5527576
2010-02-19	121.64	122.32	121.18	121.49	6303678
2010-02-22	121.59	121.72	120.65	121.16	3808077
2010-02-23	120.81	121.94	120.35	120.79	4594376
2010-02-24	121.32	122.52	121.12	121.87	4782100
2010-02-25	120.40	121.54	119.94	121.37	5658776
2010-02-26	121.32	122.26	121.06	121.46	4784139
2010-03-01	121.78	123.05	121.75	122.81	4577715
2010-03-02	122.93	123.30	121.43	121.71	6013437
2010-03-03	122.00	122.28	121.00	121.19	6389967
2010-03-04	121.37	121.37	119.84	121.04	6032328
2010-03-05	121.47	121.83	121.34	121.54	6140472
2010-03-08	121.36	121.78	120.69	120.74	6199570
2010-03-09	120.61	120.63	119.59	119.92	7529306
2010-03-10	120.34	120.69	119.60	119.99	6917512
2010-03-11	120.07	122.08	120.07	121.88	7929401
2010-03-12	122.17	122.61	121.79	122.20	5170094
2010-03-15	121.69	122.59	121.57	122.10	4544089
2010-03-16	122.26	123.10	121.74	122.90	6135031
2010-03-17	123.12	123.15	121.65	122.03	6348995
2010-03-18	121.75	122.98	121.74	122.62	4954633
2010-03-19	123.06	123.15	121.10	121.98	10744286
2010-03-22	121.41	122.63	120.90	122.24	5651866
2010-03-23	122.20	123.63	121.92	123.57	5979298
2010-03-24	122.86	124.12	122.71	122.77	6669246
2010-03-25	123.56	124.87	123.34	123.45	7605394
2010-03-26	123.15	123.96	122.95	123.46	5550705
2010-03-29	123.50	124.12	122.51	122.82	4643265
2010-03-30	123.12	123.34	122.50	123.00	3426538
2010-03-31	122.48	122.98	121.93	122.50	4904711
2010-04-01	123.17	123.51	121.83	122.50	4980625
2010-04-05	122.62	123.98	122.39	123.55	4118884
2010-04-06	122.91	123.50	122.31	123.15	3926409
2010-04-07	122.77	123.47	122.27	122.72	5157358
2010-04-08	122.30	122.48	121.50	121.89	6006833
2010-04-09	122.15	123.09	121.42	122.99	5186516
2010-04-12	122.81	123.17	122.49	122.60	3994168
2010-04-13	122.51	123.63	122.11	123.24	6821802
2010-04-14	123.91	125.53	123.66	125.37	8545857
2010-04-15	124.68	125.26	124.35	125.02	6425399
2010-04-16	124.82	126.24	124.41	124.77	9549798
2010-04-19	124.53	126.35	124.53	126.30	11353679
2010-04-20	123.41	124.49	122.51	123.88	15218573
2010-04-21	124.05	124.43	122.74	123.21	7560015
2010-04-22	122.87	123.56	122.04	123.34	6018690
2010-04-23	123.29	124.27	122.94	124.16	6197382
2010-04-26	123.94	125.16	123.73	124.87	5285484
2010-04-27	124.08	126.08	122.94	123.04	10917510
2010-04-28	123.60	124.62	123.24	124.27	7123602
2010-04-29	124.70	125.33	124.31	124.61	5786888
2010-04-30	124.58	124.78	123.06	123.22	6266689
2010-05-03	123.59	124.30	123.03	123.79	4992019
2010-05-04	123.11	123.15	120.90	122.38	8285289
2010-05-05	121.42	122.48	121.18	121.64	6072834
2010-05-06	120.63	122.19	110.80	118.36	13169697
2010-05-07	117.83	118.81	114.62	116.63	10585340
2010-05-10	120.61	120.99	119.45	120.61	8464250
2010-05-11	119.60	122.66	119.54	121.20	6499773
2010-05-12	121.46	126.89	121.32	126.73	16629704
2010-05-13	125.06	127.13	124.98	125.58	10498358
2010-05-14	125.18	125.77	123.61	125.31	9920567
2010-05-17	124.82	125.85	122.93	124.59	8924745
2010-05-18	125.37	126.07	124.08	124.12	9332110
2010-05-19	123.57	124.65	122.09	123.08	8669840
2010-05-20	121.52	122.22	118.13	118.25	13178148
2010-05-21	116.68	119.98	115.96	119.80	12639577
2010-05-24	119.64	120.37	118.48	118.87	6876074
2010-05-25	116.02	119.35	116.02	118.94	9498873
2010-05-26	119.29	120.29	117.49	117.70	9085936
2010-05-27	119.44	120.72	119.18	120.72	7726560
2010-05-28	120.31	120.62	118.72	119.64	7422373
2010-06-01	119.10	121.19	118.63	118.77	7136082
2010-06-02	119.25	121.78	118.77	121.70	7705556
2010-06-03	122.02	122.47	120.79	122.22	6645219
2010-06-04	120.70	121.40	119.08	119.66	9669111
2010-06-07	119.94	120.22	118.56	118.56	6951325
2010-06-08	118.69	118.88	117.31	118.17	8399126
2010-06-09	119.23	120.20	118.04	118.34	7800309
2010-06-10	120.34	122.47	120.16	121.96	7479610
2010-06-11	121.05	123.03	120.77	122.69	5827093
2010-06-14	122.74	124.14	122.73	122.74	6753113
2010-06-15	123.15	124.12	122.61	123.97	6652612
2010-06-16	122.59	124.82	122.59	124.51	6400971
2010-06-17	124.24	125.16	124.04	125.11	5575129
2010-06-18	125.15	125.37	124.30	124.31	9581587
2010-06-21	125.53	126.02	124.38	124.79	6857800
2010-06-22	124.52	125.58	123.28	123.50	6030623
2010-06-23	123.45	125.58	123.30	124.28	6855741
2010-06-24	123.76	123.91	121.97	122.44	5565558
2010-06-25	122.59	123.31	121.42	121.42	10420671
2010-06-28	121.93	123.67	121.52	123.20	6335135
2010-06-29	121.64	122.64	118.55	119.48	9378799
2010-06-30	119.23	119.61	117.49	117.94	8017939
2010-07-01	118.01	118.64	116.16	117.07	9742208
2010-07-02	117.76	117.76	115.20	116.40	6454413
2010-07-06	118.04	119.04	116.69	117.92	6348708
2010-07-07	117.93	121.42	117.93	121.31	7090291
2010-07-08	121.66	122.40	121.06	122.23	5439963
2010-07-09	122.17	122.45	121.58	122.22	3898464
2010-07-12	121.66	123.05	121.46	122.90	4206871
2010-07-13	123.19	125.11	122.92	124.63	6687660
2010-07-14	123.52	125.70	123.35	124.86	6607133
2010-07-15	124.05	125.05	123.74	124.86	6187523
2010-07-16	124.13	124.31	122.12	122.29	7002854
2010-07-19	122.90	124.53	122.61	123.97	8388587
2010-07-20	117.46	120.89	117.42	120.88	16340314
2010-07-21	120.77	120.83	119.03	119.65	8615430
2010-07-22	120.66	122.05	120.40	121.75	6909088
2010-07-23	121.59	123.03	121.31	122.62	5077974
2010-07-26	122.43	122.67	121.44	122.65	5172270
2010-07-27	123.01	123.38	122.16	122.86	4648527
2010-07-28	122.90	123.55	122.15	122.67	4252631
2010-07-29	123.27	123.69	121.44	122.28	8997318
2010-07-30	121.72	123.20	121.34	122.64	6025837
2010-08-02	123.45	125.32	123.45	124.90	6437441
2010-08-03	124.20	125.16	123.53	124.52	5091953
2010-08-04	124.61	125.60	124.03	125.38	4573074
2010-08-05	124.87	126.06	124.68	125.92	4523103
2010-08-06	124.56	124.63	122.99	124.30	6137105
2010-08-09	124.93	126.41	124.55	126.08	6135341
2010-08-10	125.30	126.55	124.91	125.93	5471688
2010-08-11	124.83	124.83	123.66	124.01	6318083
2010-08-12	121.96	123.01	121.80	122.55	5132391
2010-08-13	122.22	122.70	121.62	122.14	4670519
2010-08-16	121.75	122.48	121.27	122.04	4009130
2010-08-17	123.05	124.03	122.17	122.69	4298556
2010-08-18	123.09	124.36	122.07	123.59	4883300
2010-08-19	122.90	123.78	122.28	123.12	5402547
2010-08-20	122.95	123.20	121.27	121.78	6246279
2010-08-23	121.85	122.29	120.77	120.80	4034693
2010-08-24	119.60	120.37	118.98	119.30	5624039
2010-08-25	118.98	119.97	118.44	119.65	5239579
2010-08-26	120.14	120.14	117.27	117.27	7748597
2010-08-27	118.28	119.20	116.93	119.14	6214197
2010-08-30	119.47	119.65	117.87	117.87	3603963
2010-08-31	117.78	118.43	116.80	117.61	5624125
2010-09-01	119.69	120.65	118.94	120.13	5624070
2010-09-02	120.38	120.57	119.06	119.43	5104538
2010-09-03	120.56	121.88	120.26	121.86	5144355
2010-09-07	121.30	121.65	120.24	120.30	4353927
2010-09-08	120.37	120.85	119.77	120.43	4486438
2010-09-09	121.56	121.85	120.49	120.69	3437612
2010-09-10	121.30	122.54	120.60	122.25	4419379
2010-09-13	122.86	124.17	122.76	123.80	5272370
2010-09-14	122.67	124.09	122.67	123.07	4851469
2010-09-15	122.88	124.13	122.78	123.63	4762454
2010-09-16	123.41	124.12	123.03	123.86	4685578
2010-09-17	124.09	124.74	123.88	124.35	10397659
2010-09-20	124.40	126.17	124.28	125.88	7214702
2010-09-21	125.56	126.85	124.92	126.06	5268605
2010-09-22	125.71	126.64	125.51	126.63	4922526
2010-09-23	125.53	126.83	125.34	125.77	3898904
2010-09-24	126.48	128.14	126.41	128.10	7122325
2010-09-27	127.52	128.95	127.52	128.61	6155512
2010-09-28	128.63	129.08	127.71	128.84	7484022
2010-09-29	128.37	129.72	128.32	129.41	5151624
2010-09-30	129.42	130.01	127.68	128.13	6432129
2010-10-01	129.43	130.17	129.03	129.56	5621197
2010-10-04	129.17	129.83	128.36	129.19	4063858
2010-10-05	130.07	131.72	130.02	131.49	6202496
2010-10-06	130.74	131.77	130.70	131.66	4782906
2010-10-07	131.74	132.65	131.35	132.50	6440718
2010-10-08	132.19	132.85	131.87	132.62	4543943
2010-10-11	132.57	133.67	132.42	133.40	4009658
2010-10-12	132.19	133.71	132.07	133.58	5639174
2010-10-13	133.64	135.14	133.51	134.08	8788326
2010-10-14	134.06	135.16	133.43	135.16	5658943
2010-10-15	135.73	135.73	134.24	134.74	7224057
2010-10-18	134.58	136.62	134.53	136.43	10341157
2010-10-19	131.14	133.09	130.57	131.84	14160546
2010-10-20	132.08	133.60	131.94	132.83	6954831
2010-10-21	133.54	134.19	132.19	133.56	6230393
2010-10-22	133.87	134.44	133.21	133.41	4105312
2010-10-25	134.12	135.06	133.54	133.57	4870212
2010-10-26	133.04	135.63	132.32	134.36	7328198
2010-10-27	133.26	135.22	132.77	135.09	6467113
2010-10-28	135.48	135.59	134.12	134.58	5482601
2010-10-29	134.58	137.54	134.44	137.16	8444096
2010-11-01	137.20	137.79	135.94	136.89	5676036
2010-11-02	137.40	138.22	137.27	137.39	4626496
2010-11-03	137.77	137.98	136.23	137.71	5182447
2010-11-04	138.33	140.26	138.22	140.21	6626305
2010-11-05	139.40	140.34	139.14	140.33	4996376
2010-11-08	138.83	140.01	138.74	139.89	4459904
2010-11-09	140.12	140.92	139.10	139.59	5701284
2010-11-10	139.54	140.21	139.10	139.98	5175737
2010-11-11	138.21	138.98	136.92	138.91	4752261
2010-11-12	138.11	139.23	137.11	137.30	4732937
2010-11-15	137.44	138.26	136.85	137.20	3828151
2010-11-16	136.52	136.95	134.85	135.86	6350519
2010-11-17	136.10	136.10	135.05	135.59	4787048
2010-11-18	136.63	138.49	136.35	137.89	4238874
2010-11-19	137.91	138.83	137.53	138.55	5015957
2010-11-22	137.54	138.91	137.12	138.87	3730686
2010-11-23	137.77	138.05	135.95	136.76	4573145
2010-11-24	137.50	139.87	137.37	139.27	4877219
2010-11-26	138.79	138.79	137.13	137.45	2081260
2010-11-29	137.09	137.23	135.16	136.48	5040206
2010-11-30	135.86	136.36	134.95	135.12	7676320
2010-12-01	137.17	138.62	137.08	137.94	6826974
2010-12-02	137.86	139.31	137.83	138.67	5375523
2010-12-03	137.78	139.15	137.78	138.86	3710884
2010-12-06	138.06	139.33	138.04	138.49	3321951
2010-12-07	139.47	139.74	137.42	137.56	4830430
2010-12-08	137.88	139.12	137.39	138.48	4962115
2010-12-09	139.40	139.40	137.09	137.83	4406114
2010-12-10	138.38	138.45	137.29	138.33	3503880
2010-12-13	138.63	138.88	137.74	137.81	4741876
2010-12-14	137.79	139.46	137.79	139.28	4804172
2010-12-15	138.62	139.19	137.84	138.23	4447397
2010-12-16	138.35	138.80	137.69	138.07	4178664
2010-12-17	138.20	138.98	137.93	138.50	10026946
2010-12-20	138.87	139.01	137.92	138.03	3994963
2010-12-21	138.49	139.44	137.86	139.21	3779240
2010-12-22	139.13	139.84	139.05	139.41	3388801
2010-12-23	139.35	139.77	138.81	139.35	2425301
2010-12-27	138.61	139.17	138.50	138.82	2314687
2010-12-28	138.79	139.60	138.56	139.18	2700968
2010-12-29	139.45	140.89	139.18	139.95	3662739
2010-12-30	139.80	140.51	139.69	140.09	3039004
2010-12-31	140.15	140.48	139.42	140.18	2969933
2011-01-03	140.61	141.56	140.54	140.87	4604911
2011-01-04	140.94	141.57	140.07	141.02	5060088
2011-01-05	140.73	140.87	140.15	140.46	4659195
2011-01-06	140.53	142.12	140.24	141.99	5032270
2011-01-07	142.12	142.19	140.35	141.30	4136379
2011-01-10	140.96	141.42	140.63	141.02	3633350
2011-01-11	141.56	141.70	140.17	140.68	4164771
2011-01-12	141.35	142.60	141.05	142.41	4091442
2011-01-13	142.55	142.60	141.60	142.15	3445785
2011-01-14	142.21	143.27	141.81	143.27	4546899
2011-01-18	143.10	144.67	142.68	143.90	9176829
2011-01-19	146.39	149.13	145.98	148.71	12143645
2011-01-20	147.60	148.97	147.53	148.81	7441447
2011-01-21	149.39	149.75	148.01	148.53	7009010
2011-01-24	148.45	152.63	148.37	152.47	7288661
2011-01-25	152.07	156.98	151.87	154.20	8262242
2011-01-26	154.42	154.64	153.23	153.82	5353895
2011-01-27	154.19	154.91	153.65	153.85	4879977
2011-01-28	153.83	154.66	151.56	152.07	6725708
2011-01-31	152.04	154.74	151.57	154.74	7197200
2011-02-01	154.84	156.59	154.74	156.23	5834162
2011-02-02	156.07	156.26	155.32	155.98	3904892
2011-02-03	155.84	156.84	155.51	156.20	4685095
2011-02-04	156.15	156.78	155.90	156.65	3755814
2011-02-07	156.72	157.59	156.67	157.43	4932599
2011-02-08	157.43	158.80	156.95	158.60	5615348
2011-02-09	158.19	158.53	156.74	157.27	4635303
2011-02-10	156.55	157.60	155.86	156.73	5737806
2011-02-11	156.63	157.61	155.99	156.50	5185697
2011-02-14	156.82	157.01	155.55	155.90	4131438
2011-02-15	155.59	156.24	155.23	155.54	3768703
2011-02-16	156.01	156.26	155.45	156.07	3221301
2011-02-17	155.98	157.29	155.55	156.88	3231171
2011-02-18	157.09	157.45	156.74	157.45	4245059
2011-02-22	156.24	156.90	154.53	154.69	5210857
2011-02-23	154.56	155.39	152.96	153.00	6001475
2011-02-24	152.47	154.04	151.90	153.56	5709476
2011-02-25	153.84	155.06	153.65	155.00	4522003
2011-02-28	155.08	155.68	154.01	154.62	4773936
2011-03-01	155.83	155.83	152.71	152.80	4383043
2011-03-02	152.28	153.89	152.26	152.98	3413127
2011-03-03	154.18	156.65	154.04	156.15	4065346
2011-03-04	156.07	156.94	153.45	154.57	4913666
2011-03-07	154.35	155.67	151.73	152.76	5318064
2011-03-08	152.54	156.10	152.07	155.00	5392122
2011-03-09	156.14	160.20	155.96	158.42	9084892
2011-03-10	157.26	157.29	154.14	154.76	7052811
2011-03-11	155.12	155.92	153.63	155.15	4271968
2011-03-14	153.93	154.72	152.91	154.15	4304870
2011-03-15	150.30	152.48	149.85	151.89	6485554
2011-03-16	149.50	149.94	144.91	146.14	12204867
2011-03-17	147.10	147.57	145.85	147.27	7378767
2011-03-18	149.48	149.91	147.40	148.90	11454323
2011-03-21	150.57	152.47	150.03	150.61	5784527
2011-03-22	151.45	151.50	150.46	150.92	4312353
2011-03-23	150.92	152.90	150.47	152.38	4783305
2011-03-24	152.98	153.50	151.72	152.86	5150081
2011-03-25	153.72	155.44	153.55	154.91	5334111
2011-03-28	154.30	155.29	153.90	154.13	3973680
2011-03-29	154.11	155.78	153.92	155.58	3460830
2011-03-30	156.22	156.64	155.71	156.26	3373107
2011-03-31	156.07	156.70	155.76	155.76	3862368
2011-04-01	156.26	157.05	155.73	156.90	4388206
2011-04-04	157.05	157.34	156.25	156.89	3226474
2011-04-05	156.47	157.32	156.28	156.64	3616188
2011-04-06	156.97	157.36	156.47	156.69	3776524
2011-04-07	156.74	157.17	155.96	157.01	3670064
2011-04-08	156.98	157.01	155.84	156.69	3326158
2011-04-11	156.11	156.65	155.80	156.60	4141248
2011-04-12	156.04	156.43	155.02	155.93	3863367
2011-04-13	156.38	157.54	156.32	156.60	4185429
2011-04-14	156.49	157.95	155.84	157.57	4702262
2011-04-15	157.82	158.88	157.48	158.76	5291077
2011-04-18	157.26	158.71	155.56	158.50	6164069
2011-04-19	158.28	158.92	157.07	157.98	6597435
2011-04-20	155.79	158.45	154.92	157.36	10901117
2011-04-21	158.20	160.90	157.47	160.73	6171786
2011-04-25	160.13	161.20	159.73	160.15	3584142
2011-04-26	160.49	161.61	159.89	160.94	7267376
2011-04-27	160.89	162.94	160.91	162.73	5299720
2011-04-28	162.24	163.70	162.09	163.12	5090377
2011-04-29	163.43	165.24	162.84	162.93	5588010
2011-05-02	164.39	165.76	163.80	164.43	5397951
2011-05-03	164.39	165.70	163.55	165.12	5009923
2011-05-04	164.63	164.88	161.99	162.97	6894585
2011-05-05	162.83	163.21	159.99	160.91	7338670
2011-05-06	161.45	162.52	160.70	161.32	4839438
2011-05-09	160.84	162.23	160.76	161.52	3591728
2011-05-10	161.66	163.24	161.63	162.74	4936698
2011-05-11	162.66	162.87	160.30	161.90	4665303
2011-05-12	162.04	165.02	161.09	164.52	5142809
2011-05-13	164.00	164.43	161.84	162.30	5168995
2011-05-16	162.20	162.99	160.76	161.29	4662973
2011-05-17	160.32	163.72	159.06	162.86	8793885
2011-05-18	162.47	163.51	161.86	162.80	4157195
2011-05-19	163.20	163.72	161.73	162.94	3540005
2011-05-20	162.76	163.48	161.79	162.53	4873602
2011-05-23	161.02	161.13	159.58	160.72	5150032
2011-05-24	160.95	161.11	160.00	160.46	4643753
2011-05-25	160.11	160.85	160.00	160.23	3884049
2011-05-26	159.95	159.99	158.46	159.68	5775929
2011-05-27	160.38	160.92	159.51	159.99	3277507
2011-05-31	160.89	162.27	160.30	161.36	9130673
2011-06-01	161.33	161.98	159.03	159.09	5134779
2011-06-02	158.98	159.61	158.28	158.64	3854020
2011-06-03	156.93	158.45	156.77	157.65	5230500
2011-06-06	157.37	158.16	156.90	157.36	3619681
2011-06-07	157.71	157.83	156.27	156.35	4189497
2011-06-08	155.95	157.46	155.94	156.97	3850732
2011-06-09	157.61	158.52	157.37	157.45	4299799
2011-06-10	157.19	157.45	155.57	155.86	4686370
2011-06-13	157.07	157.09	155.43	155.85	5099508
2011-06-14	156.52	157.19	156.31	156.76	7050074
2011-06-15	155.45	156.08	154.28	155.05	5225995
2011-06-16	154.79	156.29	154.53	155.38	4861065
2011-06-17	156.88	157.70	156.25	157.07	7153383
2011-06-20	156.36	158.18	156.26	157.62	3956099
2011-06-21	157.79	159.27	156.65	158.77	5388285
2011-06-22	158.17	159.33	157.70	158.25	3963254
2011-06-23	156.70	159.25	156.46	158.67	5271671
2011-06-24	158.41	158.50	157.19	157.67	4405237
2011-06-27	158.31	160.70	157.80	160.10	4446954
2011-06-28	160.78	163.05	160.48	162.39	4850127
2011-06-29	162.96	163.20	162.21	162.89	3817296
2011-06-30	163.44	164.71	163.09	163.86	5105362
2011-07-01	163.92	166.82	163.80	166.71	5181660
2011-07-05	165.74	167.57	165.74	167.56	4586423
2011-07-06	167.34	169.80	167.24	169.74	5887048
2011-07-07	168.85	169.32	168.22	168.57	5907150
2011-07-08	167.62	168.58	167.16	168.58	4400429
2011-07-11	167.06	168.25	166.78	167.14	4766847
2011-07-12	167.09	167.51	166.09	166.25	5036955
2011-07-13	167.06	168.41	166.20	166.50	4074888
2011-07-14	166.58	168.20	166.05	166.42	4613459
2011-07-15	167.23	168.05	166.27	167.67	5350142
2011-07-18	166.90	168.55	165.80	167.42	8879640
2011-07-19	170.73	176.91	170.64	176.91	13248767
2011-07-20	175.60	176.15	174.79	175.42	5902862
2011-07-21	175.36	177.18	174.70	176.61	4959316
2011-07-22	176.36	177.31	176.00	176.88	4517396
2011-07-25	175.65	176.67	175.06	175.46	4988243
2011-07-26	174.74	175.80	174.46	174.73	4356291
2011-07-27	173.85	174.71	172.82	173.22	5806806
2011-07-28	172.94	175.05	172.77	173.65	4478779
2011-07-29	172.18	175.21	171.67	173.70	6667438
2011-08-01	174.41	175.45	170.50	172.65	5845944
2011-08-02	171.88	174.12	169.89	170.07	5770372
2011-08-03	169.70	171.19	167.55	170.81	6724029
2011-08-04	168.59	169.94	163.50	163.79	11023189
2011-08-05	164.38	166.41	159.05	165.22	11872201
2011-08-08	161.26	164.87	158.56	158.77	15805887
2011-08-09	159.95	163.38	154.74	162.96	12517923
2011-08-10	160.64	161.64	154.59	155.25	13994800
2011-08-11	156.74	161.20	155.63	159.25	9176528
2011-08-12	160.95	161.79	158.39	160.66	5186931
2011-08-15	163.64	166.20	162.75	165.23	7645358
2011-08-16	164.47	164.47	161.42	163.56	5585496
2011-08-17	163.88	165.23	162.27	163.79	5130785
2011-08-18	158.86	159.00	152.98	156.48	15083690
2011-08-19	154.90	156.59	150.08	150.48	14072336
2011-08-22	154.12	154.43	150.55	151.85	7253910
2011-08-23	153.45	157.21	152.38	156.95	6924129
2011-08-24	156.77	159.35	156.03	159.28	6427240
2011-08-25	160.01	160.97	157.46	158.16	6759181
2011-08-26	157.46	161.74	155.96	161.56	6438785
2011-08-29	162.93	164.98	162.72	164.88	5294197
2011-08-30	164.35	165.73	163.22	164.78	4478665
2011-08-31	165.52	165.93	163.06	164.20	6074660
2011-09-01	164.97	165.89	162.49	162.69	5463880
2011-09-02	160.17	161.36	158.56	159.49	4979011
2011-09-06	155.75	158.13	154.93	157.71	5761373
2011-09-07	159.78	160.37	158.71	159.81	6798585
2011-09-08	159.51	161.98	157.70	157.84	6028321
2011-09-09	157.19	157.78	153.60	154.13	6743810
2011-09-12	152.86	155.16	151.64	155.14	5247581
2011-09-13	156.30	156.57	154.30	156.10	4723740
2011-09-14	156.66	162.05	154.73	159.74	6981043
2011-09-15	161.08	162.53	159.73	162.46	5464433
2011-09-16	163.65	165.23	162.13	165.23	11049058
2011-09-19	161.90	166.07	161.83	165.37	4757407
2011-09-20	165.79	169.47	164.96	166.89	6209893
2011-09-21	167.15	169.70	164.88	165.26	7043250
2011-09-22	160.78	162.35	159.03	161.06	8195806
2011-09-23	159.50	161.94	158.33	161.75	5586589
2011-09-26	163.29	166.87	162.24	166.69	6745650
2011-09-27	168.89	171.57	168.52	169.74	7640243
2011-09-28	169.99	172.65	169.14	169.59	7732274
2011-09-29	171.63	172.80	167.66	171.14	6944293
2011-09-30	168.12	170.28	166.91	167.03	7851584
2011-10-03	166.54	169.94	165.28	165.52	9043214
2011-10-04	163.85	167.22	161.31	166.91	9175346
2011-10-05	166.74	169.35	164.94	168.92	5851856
2011-10-06	168.88	173.83	167.78	173.54	7181124
2011-10-07	174.15	175.48	173.50	174.21	6842567
2011-10-10	174.79	178.26	174.70	178.25	5786341
2011-10-11	176.31	177.66	175.86	176.71	5330581
2011-10-12	177.74	179.57	177.33	177.78	5338149
2011-10-13	176.68	179.09	176.23	178.44	4399267
2011-10-14	179.75	181.99	179.31	181.99	5368616
2011-10-17	181.20	181.63	177.56	178.22	8790278
2011-10-18	170.02	171.34	168.35	170.88	15729689
2011-10-19	171.62	171.75	169.07	169.44	6708371
2011-10-20	170.14	171.20	168.27	169.30	7514283
2011-10-21	171.08	173.52	170.74	173.49	8055801
2011-10-24	173.37	175.17	172.52	174.08	5891258
2011-10-25	173.52	174.77	171.94	172.27	5374054
2011-10-26	173.59	174.11	171.00	173.81	5387883
2011-10-27	176.70	178.62	174.97	177.99	7057876
2011-10-28	177.25	179.64	176.97	179.05	5009820
2011-10-31	177.27	178.53	176.35	176.35	4709968
2011-11-01	173.41	175.04	172.64	173.22	5883336
2011-11-02	175.75	176.94	174.82	175.67	4136703
2011-11-03	176.83	179.36	175.77	178.90	4953637
2011-11-04	177.92	178.75	176.46	178.02	3237874
2011-11-07	177.87	179.31	176.47	178.92	3531095
2011-11-08	179.07	179.46	177.19	178.85	4331568
2011-11-09	175.94	176.93	173.04	174.07	5495014
2011-11-10	175.35	176.49	173.72	175.13	3881958
2011-11-11	176.96	179.41	176.84	178.98	3665309
2011-11-14	180.69	181.33	178.47	178.95	6047079
2011-11-15	179.08	181.45	177.32	180.29	4585232
2011-11-16	179.40	181.39	177.95	178.25	4619536
2011-11-17	178.43	180.36	175.17	177.40	5840520
2011-11-18	178.34	178.59	176.38	176.93	4441334
2011-11-21	175.15	175.71	171.93	173.34	5145072
2011-11-22	174.05	174.78	172.21	173.18	4179063
2011-11-23	172.57	173.35	169.56	169.97	4802040
2011-11-25	170.03	171.51	169.12	169.12	2232713
2011-11-28	174.52	174.73	172.57	174.04	4524289
2011-11-29	173.86	175.09	172.73	172.83	3662066
2011-11-30	176.29	179.91	175.95	179.57	7836882
2011-12-01	178.63	181.47	178.40	180.96	4862618
2011-12-02	181.40	182.75	180.96	181.16	4962414
2011-12-05	182.61	184.93	181.84	182.28	5699392
2011-12-06	182.10	184.85	181.79	184.29	4145053
2011-12-07	183.38	186.16	182.70	185.35	5083228
2011-12-08	183.85	185.11	182.50	182.99	4369089
2011-12-09	184.26	186.13	183.77	185.84	4848770
2011-12-12	184.96	185.21	182.65	183.56	3797497
2011-12-13	184.79	185.59	182.09	182.58	5009540
2011-12-14	181.33	181.75	179.57	180.26	5058143
2011-12-15	181.94	182.63	178.51	179.07	4475149
2011-12-16	179.58	179.58	173.75	175.34	11849737
2011-12-19	176.24	176.41	174.08	174.69	5039846
2011-12-20	177.18	178.93	176.47	178.84	4742825
2011-12-21	175.01	175.27	171.01	173.33	9284370
2011-12-22	174.52	174.60	172.88	173.88	5052410
2011-12-23	174.90	176.56	173.73	176.47	3052791
2011-12-27	176.68	177.52	176.12	176.66	2775314
2011-12-28	176.89	177.09	175.12	175.74	2873438
2011-12-29	175.82	177.88	175.76	177.83	2941990
2011-12-30	177.98	178.12	175.61	175.64	3531804
2012-01-03	178.36	180.25	177.66	177.95	5645999
2012-01-04	177.25	177.98	176.65	177.22	4346651
2012-01-05	176.52	176.73	174.89	176.38	4463267
2012-01-06	176.12	176.21	174.14	174.36	4897057
2012-01-09	174.03	174.10	172.19	173.45	5201266
2012-01-10	175.01	175.48	173.08	173.18	5161696
2012-01-11	172.63	174.61	172.41	174.15	4110952
2012-01-12	173.71	173.75	170.38	172.45	6880962
2012-01-13	171.43	171.56	169.40	171.13	5279348
2012-01-17	172.27	173.84	171.28	171.93	6003399
2012-01-18	171.77	173.46	171.45	172.95	4601271
2012-01-19	173.64	174.18	172.26	172.43	8575901
2012-01-20	177.44	180.50	176.47	180.07	12850227
2012-01-23	179.48	181.98	179.26	181.46	5751748
2012-01-24	180.17	183.68	180.07	183.32	5349750
2012-01-25	182.75	183.62	181.11	183.13	4360603
2012-01-26	183.19	184.15	181.93	182.42	4004615
2012-01-27	181.49	183.17	181.30	181.92	3360521
2012-01-30	180.90	184.09	179.78	183.87	4359045
2012-01-31	184.43	184.44	182.44	183.96	4827924
2012-02-01	184.55	186.08	183.78	183.98	5089251
2012-02-02	184.08	184.66	182.75	182.94	3907360
2012-02-03	184.28	185.43	183.91	184.96	4521636
2012-02-06	183.85	185.07	183.39	184.17	3639807
2012-02-07	183.82	185.44	183.36	184.68	3432953
2012-02-08	184.14	184.90	183.13	184.30	3804288
2012-02-09	184.38	185.74	183.92	184.47	3876530
2012-02-10	183.16	183.80	182.70	183.79	3391177
2012-02-13	184.64	185.01	183.14	183.98	2458889
2012-02-14	183.16	183.96	182.27	183.60	3398364
2012-02-15	183.69	184.77	182.68	183.63	4021139
2012-02-16	183.97	184.59	183.39	184.37	3525728
2012-02-17	185.02	185.17	183.68	184.75	3746679
2012-02-21	185.04	185.53	183.83	184.72	3294073
2012-02-22	184.38	186.01	184.11	185.18	3276029
2012-02-23	185.18	190.30	184.61	188.75	8034535
2012-02-24	189.49	189.66	187.79	188.89	3353242
2012-02-27	187.96	189.80	187.31	188.67	3758585
2012-02-28	188.88	190.04	188.58	189.10	3167481
2012-02-29	188.99	190.24	187.64	187.91	5120543
2012-03-01	188.39	189.57	188.10	188.67	3560706
2012-03-02	188.26	189.97	188.22	189.90	3727970
2012-03-05	189.47	192.17	189.41	191.66	6938659
2012-03-06	190.21	190.69	187.99	188.42	5215871
2012-03-07	189.21	189.67	188.46	188.90	3346878
2012-03-08	190.31	191.02	189.74	190.85	3145893
2012-03-09	191.01	192.08	190.77	191.62	3178143
2012-03-12	191.92	192.53	191.25	191.99	3119666
2012-03-13	192.68	194.76	192.57	194.64	4864835
2012-03-14	194.64	195.95	194.51	195.54	4602609
2012-03-15	195.75	196.94	195.56	196.76	3621170
2012-03-16	197.75	198.22	196.77	196.77	9638129
2012-03-19	196.49	197.27	195.33	196.50	3763177
2012-03-20	195.56	195.81	194.57	195.09	3695026
2012-03-21	195.16	196.54	195.14	195.51	3330241
2012-03-22	194.85	196.75	194.82	196.28	3308534
2012-03-23	196.66	196.73	195.39	196.27	3036189
2012-03-26	197.19	198.60	197.07	198.45	3418255
2012-03-27	199.11	199.30	197.72	197.89	2705065
2012-03-28	198.14	199.33	197.02	198.00	3265696
2012-03-29	196.85	199.15	196.78	198.93	3403665
2012-03-30	199.38	199.74	198.69	199.29	3217344
2012-04-02	199.59	200.29	198.76	200.08	3388035
2012-04-03	199.93	201.24	199.19	200.11	4091491
2012-04-04	196.97	197.70	195.99	196.81	4404078
2012-04-05	195.95	196.46	195.29	196.26	3809119
2012-04-09	195.24	196.93	194.25	195.75	3326810
2012-04-10	195.75	196.52	193.11	193.26	4132997
2012-04-11	194.84	195.16	193.38	193.50	3367363
2012-04-12	193.71	196.34	193.55	196.11	2929585
2012-04-13	195.16	195.47	193.71	193.71	3768117
2012-04-16	195.56	196.74	193.63	193.63	3827191
2012-04-17	195.40	198.33	195.00	198.15	6073651
2012-04-18	193.35	194.92	191.03	191.16	10155310
2012-04-19	191.06	192.24	188.66	190.56	5763201
2012-04-20	190.87	191.15	190.16	190.65	4758663
2012-04-23	189.02	190.17	187.97	189.71	3618928
2012-04-24	190.13	193.40	189.95	191.03	5631646
2012-04-25	192.96	194.56	192.75	194.44	4003311
2012-04-26	194.28	196.96	194.28	196.36	3304328
2012-04-27	197.21	198.84	196.68	197.54	3496828
2012-04-30	197.44	198.64	197.07	197.80	2773199
2012-05-01	197.89	199.56	197.44	198.67	2715870
2012-05-02	197.69	198.93	197.63	198.73	2360257
2012-05-03	198.93	199.55	197.29	197.95	2826568
2012-05-04	197.21	197.82	195.24	195.80	4024251
2012-05-07	194.82	195.59	193.80	194.61	3375923
2012-05-08	193.36	193.96	190.76	192.45	3881592
2012-05-09	191.02	193.90	190.13	192.21	3743290
2012-05-10	191.99	194.14	191.05	191.61	3831076
2012-05-11	190.99	193.06	190.98	192.15	2391580
2012-05-14	190.96	191.71	189.66	190.50	3029639
2012-05-15	190.50	192.43	189.85	190.12	2987339
2012-05-16	190.48	192.32	189.29	190.77	5001087
2012-05-17	190.72	191.79	188.78	189.02	5627456
2012-05-18	189.87	189.87	186.41	187.10	5737095
2012-05-21	187.19	189.06	185.90	188.89	3831863
2012-05-22	189.16	189.37	187.27	188.00	3567786
2012-05-23	186.76	187.68	184.54	187.33	4066664
2012-05-24	187.20	187.48	185.30	187.30	3569476
2012-05-25	186.36	187.21	185.30	185.59	2903063
2012-05-29	186.47	189.20	186.47	187.65	3618533
2012-05-30	186.07	186.71	185.08	185.81	3602417
2012-05-31	185.40	186.19	183.39	184.25	9290067
2012-06-01	181.60	183.12	180.14	180.60	5206323
2012-06-04	179.90	180.89	178.62	180.09	4625073
2012-06-05	179.49	181.34	179.15	180.72	3556762
2012-06-06	182.23	185.30	181.50	185.29	3645267
2012-06-07	186.52	187.05	185.24	185.72	3701066
2012-06-08	185.02	186.39	184.06	186.39	2476647
2012-06-11	187.79	187.88	183.74	183.88	3273511
2012-06-12	183.53	185.94	183.53	185.83	3023630
2012-06-13	185.65	186.44	183.72	184.44	3247653
2012-06-14	184.35	187.05	184.10	186.35	3584945
2012-06-15	187.29	190.34	186.64	190.17	6390633
2012-06-18	188.71	190.69	188.33	189.40	3378912
2012-06-19	189.92	191.02	189.89	190.01	3297517
2012-06-20	189.79	190.78	188.64	189.87	3378824
2012-06-21	190.14	190.51	184.53	184.72	4316544
2012-06-22	185.18	186.14	184.56	185.02	8833353
2012-06-25	183.85	184.72	183.09	184.21	3211529
2012-06-26	184.86	185.00	182.20	183.34	3436150
2012-06-27	183.53	185.02	182.34	184.35	2762612
2012-06-28	182.66	183.47	180.43	182.82	3967265
2012-06-29	185.83	187.03	183.78	186.81	5262273
2012-07-02	187.56	188.36	186.11	187.05	2831680
2012-07-03	186.70	187.54	186.17	187.15	1451425
2012-07-05	186.14	188.02	184.95	186.53	2690781
2012-07-06	185.23	185.24	181.23	182.83	4952950
2012-07-09	182.21	182.44	179.62	181.17	3988256
2012-07-10	181.77	182.57	177.28	177.91	4690312
2012-07-11	177.87	178.96	175.28	176.94	5456169
2012-07-12	175.99	176.12	173.70	174.88	4931203
2012-07-13	175.23	177.98	174.82	177.67	3933365
2012-07-16	177.26	177.76	176.30	176.50	3144328
2012-07-17	177.40	177.94	174.99	175.42	5159538
2012-07-18	175.89	180.13	175.32	179.81	8019423
2012-07-19	184.73	188.02	184.32	186.58	10396143
2012-07-20	185.39	186.16	183.55	183.82	4789672
2012-07-23	181.27	182.72	179.76	182.27	3905145
2012-07-24	182.36	182.74	180.11	181.81	3597193
2012-07-25	181.78	184.13	180.83	182.51	3833753
2012-07-26	184.81	186.21	183.94	185.25	3284332
2012-07-27	186.35	188.56	185.25	187.58	4177285
2012-07-30	187.52	188.97	187.14	187.86	2787953
2012-07-31	187.69	188.72	187.10	187.19	3507163
2012-08-01	188.13	188.98	185.99	186.43	2559365
2012-08-02	185.45	187.79	184.37	185.73	2812511
2012-08-03	187.67	190.03	187.36	189.62	3278231
2012-08-06	189.85	190.98	189.62	189.85	2337738
2012-08-07	190.49	191.87	189.89	190.97	3209644
2012-08-08	189.38	190.74	189.28	190.11	2068250
2012-08-09	189.71	190.52	189.02	189.52	2160095
2012-08-10	189.00	190.43	188.40	190.35	2600724
2012-08-13	189.96	191.01	188.92	190.09	2418289
2012-08-14	189.96	190.39	188.85	189.40	2562255
2012-08-15	189.98	190.39	189.05	189.50	2111828
2012-08-16	189.86	192.30	189.24	191.84	2729453
2012-08-17	192.06	192.94	191.66	192.20	2551732
2012-08-20	191.69	192.11	191.06	191.51	2335987
2012-08-21	191.98	191.99	189.48	189.74	3111357
2012-08-22	189.73	189.74	188.08	188.41	3296070
2012-08-23	188.21	188.52	186.68	186.93	2758497
2012-08-24	186.22	189.23	185.49	188.90	2639463
2012-08-27	189.08	189.41	186.84	186.92	2498722
2012-08-28	186.79	187.32	185.78	186.13	2539110
2012-08-29	186.38	187.25	186.16	186.33	2141398
2012-08-30	186.04	186.71	184.52	184.70	2740995
2012-08-31	185.60	187.16	184.79	186.11	3193352
2012-09-04	187.79	188.33	184.59	185.82	4514860
2012-09-05	185.69	187.07	185.20	186.30	3312634
2012-09-06	187.46	190.52	187.32	190.17	3931624
2012-09-07	190.19	190.56	189.20	190.56	3414148
2012-09-10	190.45	192.77	189.82	191.94	4208243
2012-09-11	191.56	194.34	191.52	194.16	3910647
2012-09-12	194.39	195.47	193.86	194.63	3283950
2012-09-13	195.22	197.54	194.34	197.11	3880489
2012-09-14	196.99	198.34	196.81	197.54	4057758
2012-09-17	196.33	198.66	196.33	197.86	3276074
2012-09-18	197.60	198.56	197.22	197.79	2476249
2012-09-19	198.24	198.26	196.77	197.17	2605577
2012-09-20	196.62	197.71	196.10	196.94	3740487
2012-09-21	198.06	198.62	196.69	196.74	12772715
2012-09-24	195.83	196.82	195.71	196.09	3511197
2012-09-25	196.38	198.02	195.76	195.79	3346760
2012-09-26	195.86	196.74	194.76	194.85	3423397
2012-09-27	195.21	197.62	194.99	196.68	2771977
2012-09-28	196.44	198.98	196.10	198.15	4910277
2012-10-01	198.68	202.26	198.62	201.03	5457453
2012-10-02	201.50	201.99	199.15	200.43	3320927
2012-10-03	200.53	201.83	199.92	201.07	3192215
2012-10-04	200.85	201.51	199.18	200.96	2957540
2012-10-05	201.68	202.29	200.64	201.15	2858352
2012-10-08	200.60	201.20	199.83	200.41	1982625
2012-10-09	200.54	201.29	198.39	198.66	3580564
2012-10-10	198.50	198.89	195.86	196.59	4025281
2012-10-11	197.31	197.98	196.41	196.53	2910149
2012-10-12	196.42	198.64	196.34	198.48	2711979
2012-10-15	199.51	200.01	198.50	199.56	3062956
2012-10-16	200.53	201.54	200.08	201.54	5632183
2012-10-17	192.19	194.29	189.65	191.63	12675634
2012-10-18	190.95	191.17	185.37	186.22	9296561
2012-10-19	186.53	187.29	184.52	184.69	6621563
2012-10-22	185.02	185.95	183.81	185.68	4404728
2012-10-23	184.85	185.30	182.38	182.68	4427470
2012-10-24	183.81	184.62	182.02	182.17	3738227
2012-10-25	182.83	183.81	182.16	183.01	3250670
2012-10-26	182.90	185.18	182.89	184.60	4006523
2012-10-31	186.07	187.60	184.95	185.81	6052235
2012-11-01	185.95	189.02	185.83	188.31	3758833
2012-11-02	188.67	189.12	184.62	184.76	4260781
2012-11-05	183.74	186.23	183.40	185.44	2736431
2012-11-06	186.51	187.93	185.95	186.32	3281085
2012-11-07	184.69	185.00	182.59	182.59	4746744
2012-11-08	182.82	183.21	181.57	181.58	3542464
2012-11-09	181.34	183.05	180.41	181.14	3671517
2012-11-12	181.51	182.22	179.00	180.76	3067509
2012-11-13	179.94	182.32	179.81	179.88	3407573
2012-11-14	180.66	180.78	176.97	177.19	4404535
2012-11-15	177.50	178.81	176.50	177.52	3412016
2012-11-16	177.98	179.15	176.80	178.56	4660780
2012-11-19	180.16	181.85	179.86	181.82	3588996
2012-11-20	181.37	181.59	179.81	180.72	3170318
2012-11-21	180.81	182.33	180.48	181.76	5189519
2012-11-23	182.44	184.81	182.25	184.81	3877583
2012-11-26	183.82	184.70	183.17	184.23	5211360
2012-11-27	183.47	184.39	182.44	182.66	3291094
2012-11-28	182.42	183.43	180.78	183.37	3603596
2012-11-29	184.11	184.25	181.67	182.94	4077834
2012-11-30	183.15	183.39	181.00	181.55	4936587
2012-12-03	182.21	182.72	179.91	180.98	3349685
2012-12-04	181.20	182.20	180.55	180.87	3990733
2012-12-05	180.54	180.97	178.56	180.19	4202974
2012-12-06	180.69	181.65	179.96	181.19	3216900
2012-12-07	181.61	183.58	181.59	183.34	4091940
2012-12-10	183.55	184.86	183.06	183.98	3438406
2012-12-11	184.52	186.07	184.49	185.49	4143997
2012-12-12	185.87	186.02	183.83	184.30	4241964
2012-12-13	183.56	184.39	182.79	183.38	3623185
2012-12-14	183.10	184.73	182.68	183.16	3826833
2012-12-17	183.16	185.22	183.16	184.94	3792450
2012-12-18	185.16	187.14	185.15	186.92	4125879
2012-12-19	186.70	187.64	186.26	186.33	4270591
2012-12-20	185.75	186.21	184.50	186.04	4184552
2012-12-21	184.44	185.78	182.98	184.75	8226623
2012-12-24	184.39	185.14	183.41	183.77	1631202
2012-12-26	183.59	184.85	182.39	183.34	2776550
2012-12-27	182.94	184.61	182.15	184.07	3967531
2012-12-28	182.54	183.60	181.32	181.32	3539396
2012-12-31	180.75	183.09	180.37	182.96	4685773
2013-01-02	185.39	187.55	185.11	187.55	4234226
2013-01-03	186.90	187.49	185.72	186.51	3645161
2013-01-04	185.48	185.74	184.14	185.29	3380159
2013-01-07	184.73	185.09	183.72	184.48	2862276
2013-01-08	184.27	184.63	183.01	184.22	3028071
2013-01-09	184.81	184.81	183.06	183.70	3212230
2013-01-10	184.01	184.31	182.70	184.23	3608049
2013-01-11	185.45	186.26	184.25	185.73	3880667
2013-01-14	184.17	184.61	183.15	183.98	4174712
2013-01-15	182.73	184.09	181.85	183.87	4172034
2013-01-16	183.39	184.52	182.77	183.95	2963020
2013-01-17	185.16	185.74	184.58	184.97	3893754
2013-01-18	185.33	186.26	185.11	185.75	4560073
2013-01-22	185.65	187.29	185.31	187.29	7172283
2013-01-23	194.38	199.23	194.24	195.54	12531796
2013-01-24	194.77	195.87	193.97	195.25	4447452
2013-01-25	195.28	195.98	194.98	195.78	3359187
2013-01-28	195.67	196.97	195.13	195.74	2823715
2013-01-29	195.18	196.51	194.51	194.76	3617743
2013-01-30	194.56	195.69	194.08	194.39	2998524
2013-01-31	194.20	195.30	193.86	193.97	3091506
2013-02-01	195.47	196.14	194.70	195.98	3371154
2013-02-04	195.03	195.83	194.44	194.65	3188819
2013-02-05	195.15	195.57	193.43	193.70	3636837
2013-02-06	191.41	192.26	190.61	192.01	3624203
2013-02-07	191.62	191.90	189.77	190.78	3076793
2013-02-08	191.00	193.03	190.73	192.64	2893254
2013-02-11	191.97	192.90	190.79	191.19	2944651
2013-02-12	191.04	191.73	190.10	191.07	2461779
2013-02-13	191.65	191.94	190.62	191.12	2169757
2013-02-14	190.77	191.34	190.33	190.70	3294126
2013-02-15	191.01	192.23	190.86	191.97	3627887
2013-02-19	191.61	192.84	191.24	191.34	2998317
2013-02-20	191.62	192.68	189.94	190.37	3715411
2013-02-21	189.72	190.14	189.23	189.44	3923051
2013-02-22	190.30	192.07	189.92	192.07	3107976
2013-02-25	192.63	193.41	188.65	188.65	3847976
2013-02-26	189.72	190.94	188.97	190.21	3391562
2013-02-27	189.97	193.66	189.70	193.26	4185545
2013-02-28	193.11	194.02	191.79	191.83	4689998
2013-03-01	191.65	193.84	190.42	193.81	3309434
2013-03-04	193.51	195.99	193.47	195.99	3693365
2013-03-05	196.63	198.39	196.47	197.27	3807706
2013-03-06	197.75	199.14	197.39	199.04	3594899
2013-03-07	198.95	200.20	198.90	200.03	3884317
2013-03-08	200.44	201.29	200.04	200.95	3700986
2013-03-11	200.62	200.78	199.67	200.66	3049701
2013-03-12	200.01	201.28	199.72	201.11	3592096
2013-03-13	200.78	202.84	200.36	202.55	3357146
2013-03-14	202.64	206.18	202.64	206.12	5506969
2013-03-15	205.72	206.22	203.84	205.28	7937244
2013-03-18	203.35	204.88	203.11	203.65	3006125
2013-03-19	204.53	205.47	202.33	203.87	3198877
2013-03-20	205.13	206.14	204.69	205.42	3020648
2013-03-21	203.41	203.45	200.69	202.74	5830566
2013-03-22	202.70	203.61	202.13	202.57	3031457
2013-03-25	203.01	203.27	200.63	201.29	3242463
2013-03-26	202.28	202.98	202.02	202.84	2300240
2013-03-27	201.50	202.65	200.68	201.43	3223381
2013-03-28	200.42	203.87	200.33	203.74	3752999
2013-04-01	203.26	203.93	201.78	202.86	2144926
2013-04-02	203.37	205.08	202.08	204.75	3117150
2013-04-03	204.71	205.26	203.09	203.13	3128818
2013-04-04	203.23	203.38	200.62	201.84	3709490
2013-04-05	199.72	200.43	197.09	200.02	4148177
2013-04-08	199.70	199.93	198.03	199.93	2351166
2013-04-09	200.16	200.58	199.26	199.84	2577249
2013-04-10	202.36	202.98	201.03	202.49	3524112
2013-04-11	202.02	203.54	201.40	203.37	3655566
2013-04-12	201.34	202.01	200.37	201.90	3165897
2013-04-15	201.00	202.20	199.88	199.88	4218575
2013-04-16	201.39	202.49	199.82	202.49	2860054
2013-04-17	201.09	201.63	200.11	200.27	3269874
2013-04-18	200.69	200.82	196.91	197.86	6501970
2013-04-19	186.96	187.69	181.25	181.48	18848883
2013-04-22	182.58	182.80	179.27	179.41	9847065
2013-04-23	180.78	183.92	180.15	183.02	6301279
2013-04-24	183.54	183.87	182.52	183.11	3694008
2013-04-25	184.05	186.42	183.70	185.25	4651956
2013-04-26	185.45	185.98	184.59	185.60	3490234
2013-04-29	186.05	190.73	185.92	190.22	5937395
2013-04-30	190.20	193.51	188.50	193.46	7540835
2013-05-01	192.82	193.11	190.27	190.68	4899267
2013-05-02	191.15	193.35	190.79	193.32	3946539
2013-05-03	194.80	196.11	194.61	195.34	4494744
2013-05-06	194.65	194.84	192.48	193.69	4827188
2013-05-07	193.72	194.60	192.61	194.50	3450976
2013-05-08	193.84	195.67	193.43	195.64	3602292
2013-05-09	195.51	195.81	193.63	194.13	3542923
2013-05-10	194.25	195.36	193.73	195.30	3279558
2013-05-13	195.03	195.30	193.15	193.39	3651831
2013-05-14	193.03	194.54	193.02	194.10	3701203
2013-05-15	193.18	194.55	192.98	194.20	4030080
2013-05-16	194.85	197.33	194.85	195.51	4506972
2013-05-17	196.05	200.11	195.80	199.09	5704295
2013-05-20	198.69	199.77	198.12	198.29	3614453
2013-05-21	197.95	200.09	197.72	199.29	2982927
2013-05-22	199.15	200.73	196.88	197.71	5187131
2013-05-23	196.27	199.26	195.93	196.92	5180440
2013-05-24	195.51	197.17	195.25	196.50	3295737
2013-05-28	198.14	199.24	197.87	198.46	4011700
2013-05-29	196.97	199.08	196.80	198.60	3439413
2013-05-30	197.69	201.53	197.69	199.97	4400197
2013-05-31	199.24	202.48	198.69	198.69	4950406
2013-06-03	198.91	200.63	198.03	199.58	3323648
2013-06-04	199.25	199.63	195.88	196.95	3598659
2013-06-05	195.96	197.04	193.33	193.65	4215365
2013-06-06	193.90	195.04	192.44	194.66	3679532
2013-06-07	195.67	197.10	194.96	197.10	2953540
2013-06-10	197.69	197.70	195.71	195.83	2652420
2013-06-11	194.06	196.72	193.43	194.83	2814520
2013-06-12	195.42	196.03	191.52	192.18	3409855
2013-06-13	192.00	195.24	191.36	194.63	2899698
2013-06-14	194.82	195.56	192.76	193.13	2804859
2013-06-17	194.32	195.97	193.47	193.94	3220009
2013-06-18	193.92	196.85	193.77	195.68	3278151
2013-06-19	195.27	195.84	192.88	192.89	2846204
2013-06-20	191.67	192.66	188.43	188.50	4516329
2013-06-21	189.60	189.62	184.86	186.70	8919218
2013-06-24	185.29	186.17	182.76	184.86	4356153
2013-06-25	186.55	186.82	184.49	186.24	3848021
2013-06-26	187.18	187.43	185.78	186.12	3320202
2013-06-27	187.26	188.07	186.53	186.88	3519332
2013-06-28	183.13	184.02	179.96	182.54	10056856
2013-07-01	183.53	185.11	182.55	182.70	4442422
2013-07-02	182.23	184.57	181.73	182.91	3657855
2013-07-03	182.42	185.51	181.97	184.59	1878313
2013-07-05	185.77	186.41	183.73	186.19	2407971
2013-07-08	186.83	187.00	185.88	186.24	2948458
2013-07-09	183.28	184.16	182.23	182.72	5204685
2013-07-10	182.92	184.76	182.70	183.63	3891960
2013-07-11	185.09	185.41	183.97	184.16	4179123
2013-07-12	184.41	185.02	183.00	183.46	4495892
2013-07-15	183.79	186.15	183.09	185.30	5678238
2013-07-16	185.34	185.86	184.05	185.16	3747394
2013-07-17	185.99	186.15	184.38	185.83	6868411
2013-07-18	189.38	191.93	187.20	189.11	8394310
2013-07-19	189.04	189.11	184.58	184.86	6998591
2013-07-22	184.73	187.01	184.61	185.39	3399461
2013-07-23	185.50	187.62	185.40	186.24	2864114
2013-07-24	187.16	188.45	187.08	187.79	2958239
2013-07-25	187.50	188.96	186.89	188.38	3014255
2013-07-26	187.78	188.52	186.26	188.50	2485006
2013-07-29	188.00	188.35	186.76	187.41	2113754
2013-07-30	188.16	188.96	187.03	187.22	2663216
2013-07-31	185.77	188.08	185.77	186.30	3809982
2013-08-01	187.83	188.33	186.65	187.03	2877770
2013-08-02	186.73	186.73	184.56	186.41	3873908
2013-08-05	186.41	187.10	185.64	186.73	2492663
2013-08-06	183.64	183.88	181.74	182.43	5939557
2013-08-07	181.10	181.41	179.62	180.11	3901716
2013-08-08	180.96	181.36	178.42	179.50	4547756
2013-08-09	179.57	180.68	178.62	179.40	3250000
2013-08-12	178.59	181.06	178.51	180.61	3026839
2013-08-13	181.04	181.47	179.15	179.97	3542932
2013-08-14	180.12	180.46	178.90	179.12	2899115
2013-08-15	177.88	178.62	177.14	177.46	3692360
2013-08-16	177.22	178.10	177.03	177.03	3427964
2013-08-19	176.99	178.14	175.73	175.97	3251127
2013-08-20	176.10	177.31	174.96	176.29	3122098
2013-08-21	176.39	178.20	176.02	176.57	3551207
2013-08-22	177.33	177.90	175.99	176.89	2354836
2013-08-23	177.03	177.41	176.29	177.11	2295092
2013-08-26	176.96	178.62	176.40	176.46	2174908
2013-08-27	175.40	176.23	174.38	174.55	3190642
2013-08-28	174.49	175.24	172.98	173.99	3979196
2013-08-29	173.80	175.46	173.30	174.45	2981180
2013-08-30	174.56	174.79	173.37	174.10	2731141
2013-09-03	175.40	176.06	174.33	175.71	3487469
2013-09-04	175.35	175.93	174.14	174.92	2601909
2013-09-05	175.13	176.71	174.86	175.89	2869883
2013-09-06	176.37	176.70	174.46	174.82	2903717
2013-09-09	175.44	177.17	175.09	176.69	3017439
2013-09-10	178.81	179.24	178.01	178.23	3149830
2013-09-11	178.45	182.31	178.44	182.15	4963022
2013-09-12	182.40	182.74	181.34	182.18	3354845
2013-09-13	182.64	184.44	182.44	183.55	3710354
2013-09-16	185.02	186.08	183.97	184.49	3907186
2013-09-17	184.75	185.45	183.23	183.54	2931728
2013-09-18	183.96	186.15	183.39	185.70	3841926
2013-09-19	185.47	186.15	184.56	184.72	3178067
2013-09-20	185.26	185.71	181.50	181.50	8531193
2013-09-23	181.54	183.78	180.84	182.43	3340891
2013-09-24	182.37	182.97	181.16	181.45	3085242
2013-09-25	181.61	182.07	180.05	180.97	2654833
2013-09-26	181.58	183.16	180.96	181.69	2093584
2013-09-27	180.40	180.47	178.09	178.54	3907904
2013-09-30	177.24	178.37	176.07	176.88	3978234
2013-10-01	177.03	178.28	176.37	178.02	2682184
2013-10-02	177.22	177.96	176.14	176.67	3618459
2013-10-03	176.42	176.67	174.79	175.62	3212240
2013-10-04	175.91	176.83	175.35	175.85	2864163
2013-10-07	173.70	175.09	173.70	173.85	3968362
2013-10-08	173.73	173.83	170.70	170.71	5579833
2013-10-09	171.33	173.52	171.07	173.19	4424359
2013-10-10	174.96	176.49	174.18	176.49	3659606
2013-10-11	176.94	177.88	175.86	177.81	3232828
2013-10-14	177.10	178.61	176.15	178.59	2663207
2013-10-15	177.41	177.60	175.96	176.38	3367275
2013-10-16	177.11	178.36	176.70	178.36	6717979
2013-10-17	166.05	169.06	164.83	166.99	22368939
2013-10-18	166.96	167.15	165.48	165.99	10552466
2013-10-21	166.60	166.91	164.89	165.11	7098685
2013-10-22	165.58	167.70	165.20	167.12	6980623
2013-10-23	167.24	168.10	166.58	167.89	5416339
2013-10-24	168.52	169.91	168.35	169.83	5534885
2013-10-25	170.43	171.07	168.36	168.92	4844399
2013-10-28	169.10	169.91	168.30	169.40	3712733
2013-10-29	169.66	174.15	169.54	173.95	8909330
2013-10-30	173.54	174.01	171.80	172.07	5275922
2013-10-31	171.60	173.52	171.01	171.17	4318185
2013-11-01	171.75	172.25	170.86	171.19	3644628
2013-11-04	171.83	172.69	171.30	172.19	3484345
2013-11-05	171.49	171.74	169.74	169.88	6103386
2013-11-06	169.93	171.69	169.81	171.16	4560659
2013-11-07	171.55	173.26	171.55	171.93	5221281
2013-11-08	170.81	172.01	169.40	171.92	6275035
2013-11-11	172.11	175.17	171.97	174.68	5222299
2013-11-12	174.35	175.80	174.09	174.86	4258623
2013-11-13	174.10	175.32	173.45	175.32	4711276
2013-11-14	172.39	174.99	171.60	174.04	6322676
2013-11-15	174.20	175.06	173.04	174.98	5179511
2013-11-18	175.29	176.70	175.05	176.20	5344864
2013-11-19	176.35	177.85	175.89	176.94	4577037
2013-11-20	176.92	177.89	176.37	176.89	3646117
2013-11-21	177.22	177.42	175.19	175.87	4459451
2013-11-22	175.27	176.70	171.85	173.17	7610518
2013-11-25	172.17	172.65	169.85	170.92	7162374
2013-11-26	170.66	170.92	169.36	169.36	5756174
2013-11-27	169.86	172.10	169.85	170.95	4596474
2013-11-29	171.17	172.66	170.97	171.62	2870500
2013-12-02	171.41	171.54	169.18	169.52	4561577
2013-12-03	169.06	170.24	167.76	168.19	5864045
2013-12-04	167.51	169.54	167.31	167.86	5267364
2013-12-05	168.25	168.93	167.42	168.19	4385041
2013-12-06	168.78	170.02	168.12	169.70	4741119
2013-12-09	170.01	170.16	168.90	169.50	3796620
2013-12-10	168.97	169.70	168.17	169.18	4128386
2013-12-11	169.06	169.79	167.25	167.34	4090438
2013-12-12	167.21	167.92	165.53	165.60	5671649
2013-12-13	165.74	166.56	164.99	165.05	4184836
2013-12-16	165.45	170.35	164.99	169.88	7521001
2013-12-17	169.41	169.53	167.27	167.88	5476405
2013-12-18	168.54	170.73	167.01	170.69	5698437
2013-12-19	169.90	172.45	169.90	172.14	5929584
2013-12-20	172.04	173.84	171.95	171.95	7655798
2013-12-23	172.93	174.73	172.51	174.06	4082821
2013-12-24	173.80	175.27	173.75	175.01	1613614
2013-12-26	175.33	177.24	175.28	177.04	3325841
2013-12-27	177.51	178.14	176.29	176.78	3382117
2013-12-30	177.01	178.33	176.39	178.05	3018594
2013-12-31	178.13	179.37	177.95	179.16	3620413
2014-01-02	178.82	179.00	176.90	177.21	4546809
2014-01-03	177.50	178.95	176.99	178.27	4064095
2014-01-06	178.76	178.95	176.99	177.66	4068105
2014-01-07	178.03	181.82	178.02	181.20	5934322
2014-01-08	180.84	180.92	178.86	179.54	4604105
2014-01-09	180.55	181.00	178.19	178.98	4322284
2014-01-10	179.87	180.12	177.93	178.86	4023089
2014-01-13	177.91	178.57	175.62	175.90	5789107
2014-01-14	176.76	178.07	175.64	177.58	4619509
2014-01-15	177.49	180.19	177.17	179.32	4829291
2014-01-16	179.12	180.52	178.42	180.30	4775167
2014-01-17	179.61	182.25	179.44	181.57	7671146
2014-01-21	181.70	181.85	178.42	179.98	11121410
2014-01-22	173.15	175.27	171.61	174.08	13800586
2014-01-23	173.30	175.48	172.61	174.54	6974334
2014-01-24	173.12	174.62	171.59	171.59	6938768
2014-01-27	171.55	171.60	169.69	169.92	5209244
2014-01-28	170.07	170.45	168.26	168.92	5336989
2014-01-29	168.09	170.53	168.00	168.49	4971142
2014-01-30	169.23	169.89	168.45	169.41	4854397
2014-01-31	168.21	169.86	167.48	168.76	5195381
2014-02-03	168.13	168.13	164.98	165.15	7187767
2014-02-04	165.75	165.96	164.63	165.09	4351180
2014-02-05	164.47	167.12	164.47	166.43	4714375
2014-02-06	166.17	167.01	166.00	166.84	4292478
2014-02-07	167.76	169.60	167.22	169.30	4725647
2014-02-10	169.04	169.68	168.35	169.20	3544486
2014-02-11	168.88	172.30	168.87	171.64	4654207
2014-02-12	171.47	173.12	171.22	172.16	3984148
2014-02-13	170.23	174.18	169.89	173.69	4482761
2014-02-14	173.13	176.16	172.88	175.45	4665873
2014-02-18	174.97	175.75	174.15	174.98	4435484
2014-02-19	174.55	177.33	174.23	174.75	4671705
2014-02-20	174.76	176.57	174.59	176.00	4968267
2014-02-21	175.99	177.38	174.43	174.59	5699331
2014-02-24	174.62	176.86	174.62	175.22	4595312
2014-02-25	175.29	176.32	174.68	175.01	3902332
2014-02-26	175.69	176.97	175.33	175.81	3740884
2014-02-27	175.59	177.61	175.57	176.96	3827965
2014-02-28	177.07	177.78	175.42	176.87	4668452
2014-03-03	175.11	176.36	174.62	176.00	3952704
2014-03-04	177.48	178.77	177.35	178.08	4734235
2014-03-05	178.20	179.52	178.04	178.75	3487359
2014-03-06	178.97	179.94	178.52	179.23	3817529
2014-03-07	179.91	180.45	178.79	179.27	4117826
2014-03-10	179.14	179.92	177.52	178.03	4594054
2014-03-11	179.01	180.00	177.70	178.39	4229679
2014-03-12	177.67	179.05	177.56	177.87	4833158
2014-03-13	178.05	178.62	175.47	175.65	4913208
2014-03-14	175.65	176.03	174.04	174.04	5490326
2014-03-17	174.47	177.99	174.47	177.48	4938754
2014-03-18	177.65	179.48	177.22	178.43	3961319
2014-03-19	177.28	178.33	175.27	176.43	4323930
2014-03-20	176.20	179.82	175.91	179.48	5062629
2014-03-21	180.05	180.24	178.04	178.30	12535281
2014-03-24	179.03	180.95	178.97	179.81	5738492
2014-03-25	180.30	186.63	180.24	186.30	10912699
2014-03-26	186.24	186.86	183.35	183.98	6851772
2014-03-27	183.31	184.03	180.83	181.32	6767653
2014-03-28	181.42	183.98	180.63	181.91	5194443
2014-03-31	183.05	185.08	182.82	183.86	8537746
2014-04-01	184.46	186.38	184.14	185.78	5395346
2014-04-02	185.53	185.78	183.86	184.87	4924133
2014-04-03	184.54	184.71	183.73	184.05	4091060
2014-04-04	184.46	185.27	182.70	183.17	6090863
2014-04-07	183.12	186.55	182.98	185.80	6747080
2014-04-08	185.20	185.46	184.05	184.62	5125001
2014-04-09	185.19	188.17	184.92	187.82	5485124
2014-04-10	187.27	190.28	186.89	186.91	8425601
2014-04-11	186.30	188.17	185.56	186.44	4835214
2014-04-14	187.44	189.35	187.10	188.90	5433621
2014-04-15	187.19	188.56	186.66	188.19	5353177
2014-04-16	189.17	189.80	186.26	187.59	8527295
2014-04-17	178.85	182.15	178.63	181.49	11255493
2014-04-21	181.29	184.16	181.23	183.65	5425283
2014-04-22	183.40	184.35	182.63	183.53	3878619
2014-04-23	183.19	183.78	181.59	183.13	4736919
2014-04-24	183.60	183.60	181.51	181.69	4407352
2014-04-25	182.00	182.12	180.63	181.13	3871407
2014-04-28	182.57	185.29	182.04	184.48	5638334
2014-04-29	184.91	187.15	184.74	186.36	4626352
2014-04-30	185.66	188.03	185.64	187.66	4211284
2014-05-01	187.51	187.92	184.49	184.85	3675823
2014-05-02	185.06	185.15	182.68	182.86	3052953
2014-05-05	182.48	182.90	181.29	182.68	2222168
2014-05-06	182.37	182.39	180.76	181.51	3188706
2014-05-07	180.85	181.77	178.55	180.81	3821023
2014-05-08	180.68	182.03	179.79	180.44	2431945
2014-05-09	180.51	182.04	179.92	181.56	2261739
2014-05-12	182.55	184.37	182.38	183.94	3778611
2014-05-13	184.15	184.38	183.16	183.57	2226997
2014-05-14	183.31	183.38	179.73	180.26	5255970
2014-05-15	180.59	180.60	177.83	178.10	4202556
2014-05-16	177.92	179.01	177.59	178.67	3949644
2014-05-19	178.24	178.74	177.70	178.62	3270670
2014-05-20	177.90	178.33	176.42	176.60	3032896
2014-05-21	177.52	178.77	176.66	178.03	2988348
2014-05-22	178.09	178.09	176.73	177.35	2218149
2014-05-23	177.51	177.79	177.00	177.60	2563424
2014-05-27	176.51	177.33	175.68	176.50	4794501
2014-05-28	176.21	176.59	174.74	174.87	3724124
2014-05-29	175.41	175.54	174.15	175.52	2759978
2014-05-30	175.16	176.29	174.31	176.09	4620207
2014-06-02	176.48	177.93	176.39	177.36	3204034
2014-06-03	177.23	177.43	175.86	176.10	2517123
2014-06-04	176.43	177.14	175.94	176.24	2376981
2014-06-05	176.38	177.75	175.67	177.64	2861974
2014-06-06	178.11	179.24	177.56	178.01	3296900
2014-06-09	177.87	179.23	177.62	177.87	2728403
2014-06-10	177.85	177.87	175.58	176.03	4157062
2014-06-11	175.38	175.94	173.85	174.08	4065310
2014-06-12	174.30	174.37	172.80	173.09	4425491
2014-06-13	173.84	174.79	173.38	174.37	2778984
2014-06-16	174.22	174.52	173.11	174.17	3556218
2014-06-17	173.74	174.61	173.42	174.09	2460857
2014-06-18	173.88	175.38	173.64	175.37	3935653
2014-06-19	175.86	176.20	174.18	174.62	3551276
2014-06-20	174.40	174.48	173.27	173.41	10686834
2014-06-23	173.76	174.08	172.88	173.97	3231699
2014-06-24	173.36	174.79	172.55	172.77	3875453
2014-06-25	172.17	172.86	171.99	172.62	2763020
2014-06-26	172.76	173.24	171.23	172.28	3258470
2014-06-27	171.71	174.28	171.60	173.56	4575680
2014-06-30	173.20	173.77	172.18	173.14	4228836
2014-07-01	173.55	178.87	173.55	177.99	6644363
2014-07-02	177.99	180.52	177.82	179.94	5097199
2014-07-03	179.94	180.34	178.95	180.08	2422363
2014-07-07	179.20	179.83	179.04	179.61	2958947
2014-07-08	179.24	179.65	178.01	178.83	3135115
2014-07-09	179.27	180.43	178.51	179.97	3309559
2014-07-10	178.08	179.62	177.86	179.28	3177816
2014-07-11	179.31	179.91	178.33	179.57	2403840
2014-07-14	180.10	181.90	180.08	181.35	4502202
2014-07-15	181.04	181.56	179.77	180.04	4873452
2014-07-16	183.62	184.69	182.21	183.74	7815648
2014-07-17	183.74	187.16	183.39	183.86	8872269
2014-07-18	183.35	184.77	181.48	183.87	8169325
2014-07-21	182.72	183.10	180.76	182.29	4154740
2014-07-22	183.00	185.99	182.97	185.39	4853041
2014-07-23	185.41	186.16	184.89	184.95	3584465
2014-07-24	185.25	186.85	185.06	186.49	3612656
2014-07-25	186.54	187.12	185.10	185.68	3376455
2014-07-28	185.59	187.59	184.97	187.00	3242443
2014-07-29	186.54	187.11	185.82	185.85	3264409
2014-07-30	186.45	187.20	184.25	185.30	3945601
2014-07-31	184.19	185.58	182.95	183.08	4208005
2014-08-01	181.96	182.91	180.39	180.67	5181080
2014-08-04	180.86	181.43	180.14	181.14	2125935
2014-08-05	180.29	180.71	178.08	178.71	3307945
2014-08-06	177.05	178.50	176.17	177.63	3847046
2014-08-07	178.27	178.31	175.35	176.04	2708935
2014-08-08	176.13	178.30	175.35	178.26	2781936
2014-08-11	179.39	179.91	177.93	179.06	2527208
2014-08-12	179.05	180.23	178.43	178.94	1858635
2014-08-13	179.57	180.03	178.97	179.52	1797016
2014-08-14	179.16	179.73	178.55	179.46	1929581
2014-08-15	179.43	180.41	178.42	178.98	2815822
2014-08-18	179.67	181.30	179.34	180.87	2420398
2014-08-19	181.52	181.72	180.87	181.55	2040117
2014-08-20	181.35	181.85	180.76	181.58	2177702
2014-08-21	182.34	183.46	181.96	182.66	2497985
2014-08-22	182.22	183.28	181.76	181.87	1940434
2014-08-25	182.81	183.21	182.16	182.59	1726100
2014-08-26	182.46	184.85	182.46	184.34	3175399
2014-08-27	184.38	185.43	182.97	183.63	2190285
2014-08-28	182.89	183.68	182.11	183.39	1503582
2014-08-29	183.66	184.11	182.57	183.68	2911097
2014-09-02	184.04	184.32	182.37	182.97	2679659
2014-09-03	183.76	184.30	183.26	183.34	1824378
2014-09-04	183.10	184.05	181.54	182.13	2868754
2014-09-05	181.99	183.15	181.57	182.63	2261215
2014-09-08	182.20	182.63	181.01	181.61	2525626
2014-09-09	181.81	182.19	181.27	181.47	2403631
2014-09-10	181.60	183.53	181.58	182.95	2765324
2014-09-11	182.51	184.14	181.60	183.12	2299390
2014-09-12	182.89	183.01	182.03	182.70	2900967
2014-09-15	182.84	183.86	182.04	183.21	2457803
2014-09-16	182.68	184.89	182.26	184.31	2561528
2014-09-17	184.56	184.96	183.68	184.16	3214117
2014-09-18	184.15	185.43	184.07	185.06	2963446
2014-09-19	185.82	186.26	184.53	185.30	8854514
2014-09-22	185.03	185.44	183.99	184.45	3317962
2014-09-23	184.11	184.41	182.93	183.03	3301797
2014-09-24	182.44	183.82	181.37	183.69	3082594
2014-09-25	183.44	183.87	180.50	180.54	4158816
2014-09-26	180.46	181.80	180.15	181.54	2494024
2014-09-29	180.06	181.44	179.69	181.14	2344723
2014-09-30	181.14	182.29	180.67	181.32	2932556
2014-10-01	181.40	181.86	178.42	178.78	3723192
2014-10-02	179.25	179.36	177.89	178.53	2283619
2014-10-03	179.68	180.88	179.15	180.21	3071521
2014-10-06	181.19	182.33	180.25	180.56	2100191
2014-10-07	179.35	179.69	177.22	177.38	2994065
2014-10-08	177.63	181.10	177.29	180.87	2985329
2014-10-09	180.64	181.00	177.75	178.06	2625609
2014-10-10	177.53	179.32	176.80	177.59	5090345
2014-10-13	177.17	178.28	175.20	175.29	3599924
2014-10-14	176.60	177.39	175.36	175.56	3924974
2014-10-15	174.28	175.55	170.73	173.60	6897656
2014-10-16	171.74	173.34	170.68	171.78	5578683
2014-10-17	173.11	174.64	172.14	173.89	4354442
2014-10-20	159.36	162.69	159.22	161.52	23416511
2014-10-21	158.94	159.21	154.43	155.91	20953605
2014-10-22	155.13	157.99	153.88	154.54	11091424
2014-10-23	154.85	155.53	154.30	154.91	7600270
2014-10-24	154.81	155.16	154.21	154.81	6652379
2014-10-27	154.74	155.61	154.56	154.61	4989437
2014-10-28	154.74	156.26	154.55	156.26	7896863
2014-10-29	156.96	157.23	155.46	156.13	4741689
2014-10-30	156.17	157.24	155.71	156.98	3895979
2014-10-31	158.06	158.17	156.28	157.03	5818375
2014-11-03	156.89	157.16	156.05	156.99	4690274
2014-11-04	156.97	156.99	154.97	155.36	4247079
2014-11-05	155.82	156.21	154.32	154.56	4104747
2014-11-06	154.05	154.29	152.87	154.22	4067641
2014-11-07	154.18	154.93	153.64	154.80	3494803
2014-11-10	154.64	157.10	154.36	156.16	4958236
2014-11-11	156.36	156.55	155.31	155.98	3535694
2014-11-12	155.00	155.69	154.51	154.66	3378229
2014-11-13	154.74	155.49	154.55	155.30	969444
2014-11-14	154.83	157.11	154.44	156.80	4978415
2014-11-17	156.80	157.57	156.38	156.80	4798933
2014-11-18	157.34	157.36	154.63	154.63	5412495
2014-11-19	154.78	154.83	153.74	154.19	3802631
2014-11-20	153.73	154.26	152.64	153.44	4183102
2014-11-21	154.57	154.69	153.54	153.70	4076875
2014-11-24	154.30	156.51	153.84	154.88	6619032
2014-11-25	155.36	156.17	154.32	154.51	4062378
2014-11-26	154.67	154.83	153.79	154.69	3967223
2014-11-28	155.45	156.05	154.20	154.90	2405512
2014-12-01	154.39	155.99	154.12	154.30	4168384
2014-12-02	155.19	155.43	154.39	155.38	3465747
2014-12-03	155.19	157.14	154.74	157.14	6434994
2014-12-04	156.66	157.12	155.70	156.69	3862916
2014-12-05	156.27	157.12	155.61	155.95	3013500
2014-12-08	155.97	155.97	154.30	154.60	2851383
2014-12-09	153.63	155.71	153.59	155.68	3865905
2014-12-10	155.70	156.01	152.85	153.31	4082384
2014-12-11	153.61	155.62	153.32	153.85	3989571
2014-12-12	153.06	153.30	148.37	148.41	8611748
2014-12-15	148.94	149.71	145.99	146.20	6500311
2014-12-16	145.21	147.95	143.75	144.62	6782593
2014-12-17	144.73	146.43	144.33	145.12	5139465
2014-12-18	146.69	150.61	146.43	150.61	7302356
2014-12-19	150.43	153.22	150.43	151.40	8864850
2014-12-22	151.23	154.65	151.23	154.20	4682509
2014-12-23	154.96	155.60	154.36	154.97	4044220
2014-12-24	155.58	155.68	154.36	154.56	1869977
2014-12-26	154.99	155.78	154.75	155.06	1912310
2014-12-29	154.74	155.06	152.30	153.31	3331833
2014-12-30	152.85	153.61	152.63	152.87	2829904
2014-12-31	153.22	154.26	153.19	153.25	4011909
2015-01-02	154.08	155.99	153.78	154.79	5525466
2015-01-05	154.04	154.04	152.05	152.36	4880389
2015-01-06	152.51	152.79	148.21	149.07	6146712
2015-01-07	150.15	150.15	147.12	148.10	4701839
2015-01-08	149.23	151.91	148.58	151.32	4241113
2015-01-09	151.32	153.15	150.20	151.98	4488347
2015-01-12	151.87	152.11	148.78	149.43	4187638
2015-01-13	150.21	152.80	148.70	149.78	4377510
2015-01-14	147.92	149.47	146.85	148.81	4690294
2015-01-15	149.66	149.93	147.25	147.64	4251723
2015-01-16	146.92	150.56	146.92	150.09	5756041
2015-01-20	149.67	150.28	147.12	149.91	8392773
2015-01-21	146.17	147.57	144.30	145.27	11897123
2015-01-22	145.13	148.74	144.96	148.42	6120113
2015-01-23	148.08	150.53	147.95	148.88	4834847
2015-01-26	151.16	152.31	148.79	149.35	7888143
2015-01-27	147.99	148.14	145.75	146.78	5659568
2015-01-28	147.10	147.60	144.76	144.76	4495933
2015-01-29	144.59	148.60	142.82	148.51	8320847
2015-01-30	147.01	148.28	146.18	146.44	6563570
2015-02-02	147.10	147.73	144.72	147.73	4712247
2015-02-03	147.81	151.49	147.81	151.36	5539406
2015-02-04	150.16	151.59	149.67	149.92	3678459
2015-02-05	150.24	151.48	150.10	150.83	5253637
2015-02-06	150.29	150.99	149.23	149.69	3256452
2015-02-09	149.01	150.44	148.43	148.77	3057726
2015-02-10	149.71	151.45	148.13	151.45	4440614
2015-02-11	150.69	151.96	150.12	151.11	3626658
2015-02-12	151.60	152.35	151.00	151.41	3333063
2015-02-13	151.66	153.59	151.53	153.21	3706919
2015-02-17	152.59	154.17	152.57	153.74	2894508
2015-02-18	154.60	155.19	153.44	154.92	4358385
2015-02-19	154.78	157.11	154.20	156.54	3504380
2015-02-20	156.30	156.97	154.82	156.31	3352982
2015-02-23	156.87	157.03	155.21	155.61	2714434
2015-02-24	155.20	157.59	154.27	157.44	4701626
2015-02-25	157.54	157.56	155.29	155.51	4004559
2015-02-26	156.40	156.78	152.61	153.66	7110772
2015-02-27	153.83	155.01	152.98	154.68	4410037
2015-03-02	154.43	154.63	152.64	153.28	5917862
2015-03-03	153.08	154.50	152.83	153.81	3234401
2015-03-04	153.34	153.36	151.60	152.27	3633635
2015-03-05	152.69	154.26	152.54	153.95	3791660
2015-03-06	153.01	154.20	150.97	151.39	4540174
2015-03-09	151.11	153.92	151.11	153.56	5193874
2015-03-10	152.44	153.05	150.73	150.73	4600968
2015-03-11	151.46	152.00	148.94	149.77	5709890
2015-03-12	149.26	151.60	149.26	150.90	4567346
2015-03-13	150.40	150.46	146.52	147.36	6064120
2015-03-16	148.10	150.05	147.86	150.04	3749638
2015-03-17	149.20	150.24	148.40	149.92	3311943
2015-03-18	149.82	153.49	148.81	152.64	5738827
2015-03-19	152.54	153.70	151.69	152.64	3878559
2015-03-20	153.73	155.69	153.16	155.58	9006417
2015-03-23	155.47	157.94	155.43	157.25	5930127
2015-03-24	157.40	157.50	155.60	155.69	4346145
2015-03-25	155.77	155.77	152.06	152.06	5428930
2015-03-26	152.13	154.02	151.79	153.39	4396024
2015-03-27	153.58	153.69	152.09	153.21	3477923
2015-03-30	154.08	156.26	154.02	155.38	4138018
2015-03-31	153.86	155.05	153.21	153.30	4255368
2015-04-01	153.05	153.42	151.29	152.04	3700791
2015-04-02	152.37	155.25	151.77	153.26	4671578
2015-04-06	152.53	155.50	151.59	154.77	3465682
2015-04-07	154.42	156.49	154.37	154.80	3147975
2015-04-08	154.47	156.22	153.79	154.59	2524323
2015-04-09	154.45	155.19	153.51	155.06	2263490
2015-04-10	155.06	156.01	154.02	155.56	2515703
2015-04-13	155.09	156.65	155.08	155.10	3868911
2015-04-14	155.14	155.44	153.58	155.02	2719287
2015-04-15	155.34	157.56	155.21	156.77	3498756
2015-04-16	155.99	156.63	155.25	155.82	3136947
2015-04-17	154.50	154.60	152.85	153.47	4314432
2015-04-20	154.83	159.17	154.64	158.71	9609204
2015-04-21	158.62	159.88	156.69	156.90	9683592
2015-04-22	157.02	158.56	155.59	157.95	4024789
2015-04-23	157.82	164.20	157.74	162.61	8235607
2015-04-24	162.60	163.19	161.17	162.17	3888439
2015-04-27	163.23	163.80	162.66	163.08	3168575
2015-04-28	163.17	166.86	162.40	166.12	5816654
2015-04-29	165.63	167.28	165.05	166.58	4518381
2015-04-30	165.98	166.47	162.66	163.61	5062913
2015-05-01	165.43	166.20	164.69	165.88	3312052
2015-05-04	166.65	168.40	165.91	166.17	4027978
2015-05-05	165.73	166.42	164.25	165.32	3593620
2015-05-06	165.15	166.25	161.29	162.43	3612606
2015-05-07	162.02	164.27	161.46	163.32	2472687
2015-05-08	165.19	165.56	164.52	164.94	3092602
2015-05-11	164.91	165.23	163.20	163.45	2661030
2015-05-12	162.90	163.80	161.27	162.90	2962412
2015-05-13	163.56	164.99	163.09	164.56	2457521
2015-05-14	165.72	166.58	165.45	166.25	2439070
2015-05-15	166.11	166.59	164.86	165.49	2916579
2015-05-18	165.66	165.71	164.57	165.30	1970630
2015-05-19	165.21	165.96	164.22	165.70	2523002
2015-05-20	165.56	166.62	164.73	165.97	2300693
2015-05-21	165.55	166.33	165.28	165.57	2295596
2015-05-22	165.28	165.62	164.47	164.50	2849692
2015-05-26	164.39	164.40	161.55	162.50	3854170
2015-05-27	163.49	164.75	162.85	164.29	2764378
2015-05-28	163.76	164.14	163.01	164.01	1731372
2015-05-29	163.67	163.67	162.04	162.04	4091981
2015-06-01	162.58	163.37	161.45	162.55	2985479
2015-06-02	162.05	162.81	160.88	162.04	2571862
2015-06-03	162.86	163.87	162.02	162.30	2131031
2015-06-04	161.93	162.95	160.40	160.83	3079334
2015-06-05	160.71	161.34	159.70	159.89	3100505
2015-06-08	159.67	159.78	157.62	157.93	3758726
2015-06-09	157.93	158.58	156.05	158.25	3395901
2015-06-10	159.03	161.80	158.61	161.35	4680545
2015-06-11	161.67	162.80	160.98	161.21	3464013
2015-06-12	160.69	160.75	159.22	159.50	3065085
2015-06-15	157.92	158.98	156.89	158.81	4245657
2015-06-16	158.87	159.89	158.47	159.36	3249842
2015-06-17	159.51	160.32	158.65	159.67	2862993
2015-06-18	159.56	161.16	159.56	160.71	3330864
2015-06-19	160.10	160.87	159.29	159.50	7073984
2015-06-22	160.13	160.79	159.70	160.21	2335796
2015-06-23	160.83	162.35	160.06	161.06	3701637
2015-06-24	161.15	161.27	159.35	159.48	3548093
2015-06-25	160.28	160.59	158.63	158.63	2408885
2015-06-26	158.78	159.33	157.82	158.04	8945985
2015-06-29	156.57	157.94	155.59	155.66	3314684
2015-06-30	156.64	156.65	154.85	155.37	3597288
2015-07-01	156.62	158.18	156.26	157.11	3214547
2015-07-02	157.65	157.91	157.05	157.69	2852696
2015-07-06	156.48	157.82	156.19	157.34	3079833
2015-07-07	157.54	157.94	154.96	157.60	3549861
2015-07-08	156.65	157.54	155.39	155.84	2776286
2015-07-09	157.93	158.09	156.36	156.50	4199708
2015-07-10	158.23	159.89	158.09	159.46	4538349
2015-07-13	160.40	162.27	160.01	161.79	4228963
2015-07-14	161.83	161.94	160.70	161.05	3025263
2015-07-15	160.93	161.68	160.47	160.97	1998004
2015-07-16	161.87	163.42	161.58	163.33	3529874
2015-07-17	162.69	164.78	162.47	164.78	4356404
2015-07-20	165.04	165.99	164.42	165.45	7377818
2015-07-21	156.97	158.89	154.76	155.76	13752277
2015-07-22	155.43	155.76	152.54	153.16	7181841
2015-07-23	153.08	155.45	152.66	154.48	5034246
2015-07-24	154.06	154.67	152.26	152.59	3778186
2015-07-27	151.87	153.00	151.49	151.94	3706240
2015-07-28	152.74	153.01	151.39	152.87	2721040
2015-07-29	152.83	154.26	152.24	153.87	3378396
2015-07-30	153.30	154.16	152.59	153.74	1994665
2015-07-31	154.16	154.79	153.43	154.73	3580226
2015-08-03	154.45	154.59	150.82	151.59	4615682
2015-08-04	151.30	151.70	149.84	150.53	5260575
2015-08-05	151.97	152.39	150.42	150.82	3472774
2015-08-06	150.08	150.48	149.18	149.31	3004796
2015-08-07	148.90	149.24	147.42	148.16	3794897
2015-08-10	149.74	150.41	149.12	149.72	4613391
2015-08-11	148.97	149.00	147.92	148.54	3167111
2015-08-12	147.34	149.50	147.05	149.16	3624852
2015-08-13	149.06	149.09	147.40	148.12	2533378
2015-08-14	148.05	149.21	147.65	148.77	3226434
2015-08-17	148.24	149.66	147.76	149.30	2249554
2015-08-18	148.54	149.50	148.29	149.02	2018337
2015-08-19	148.19	148.69	146.53	147.04	4206381
2015-08-20	145.89	147.01	145.66	145.82	4011514
2015-08-21	144.71	146.32	142.03	142.18	7362116
2015-08-24	137.04	141.13	135.94	137.04	10189693
2015-08-25	140.35	140.51	134.32	134.64	7073209
2015-08-26	137.63	140.39	135.77	140.12	6221791
2015-08-27	141.84	142.29	139.13	141.88	4976632
2015-08-28	141.13	141.56	140.58	141.35	4076276
2015-08-31	140.77	141.75	139.70	141.26	4093078
2015-09-01	138.41	138.48	135.49	136.28	5272016
2015-09-02	138.25	138.58	136.76	138.55	4252028
2015-09-03	139.50	141.39	139.23	140.20	3603518
2015-09-04	138.09	138.88	136.89	137.26	4201068
2015-09-08	139.32	140.73	139.13	140.63	3933276
2015-09-09	142.07	142.36	138.36	138.55	3407761
2015-09-10	139.31	140.56	138.03	139.64	3461658
2015-09-11	139.37	140.89	139.14	140.76	3115053
2015-09-14	140.76	140.76	138.89	139.12	3226747
2015-09-15	140.03	141.30	139.22	140.92	2717060
2015-09-16	141.21	142.21	140.92	141.76	2799233
2015-09-17	141.46	142.97	140.70	141.50	4002952
2015-09-18	139.50	139.82	137.52	138.03	7975845
2015-09-21	138.87	140.39	138.42	139.91	3825036
2015-09-22	138.14	138.56	137.32	137.95	3564065
2015-09-23	137.74	138.09	136.35	137.22	2674225
2015-09-24	136.21	138.57	135.59	137.94	3280268
2015-09-25	139.02	139.71	138.05	138.90	3474429
2015-09-28	137.94	138.86	136.08	136.13	4317302
2015-09-29	135.62	136.26	134.82	136.08	4763509
2015-09-30	137.25	139.18	137.22	138.47	3946168
2015-10-01	138.79	139.14	135.24	137.15	3880887
2015-10-02	134.73	138.11	134.26	138.10	3054428
2015-10-05	139.28	143.17	139.28	142.36	5131819
2015-10-06	142.38	143.42	141.83	142.11	3018096
2015-10-07	143.31	143.97	142.18	143.36	2989943
2015-10-08	142.98	146.16	142.60	145.45	4794357
2015-10-09	145.62	146.28	144.49	145.56	3531107
2015-10-12	145.57	145.74	144.09	144.36	3227636
2015-10-13	144.02	144.02	142.49	142.91	3915707
2015-10-14	142.89	143.90	142.34	143.28	3353008
2015-10-15	144.14	144.46	141.92	143.36	3476219
2015-10-16	143.70	144.42	142.57	143.65	3483739
2015-10-19	143.13	143.25	141.73	142.53	7954684
2015-10-20	136.10	136.47	133.98	134.33	16025591
2015-10-21	133.96	136.26	133.05	134.60	7134948
2015-10-22	135.38	138.57	135.27	137.63	5583167
2015-10-23	138.13	138.97	137.26	138.19	5370439
2015-10-26	138.26	138.50	136.79	137.22	3489428
2015-10-27	137.08	137.38	131.17	131.68	15008527
2015-10-28	131.74	134.90	131.34	134.52	8511376
2015-10-29	134.07	134.51	132.79	134.25	3710445
2015-10-30	134.14	134.99	133.63	133.80	3983990
2015-11-02	134.20	134.22	133.31	134.08	3822212
2015-11-03	133.74	136.40	133.63	135.52	4349405
2015-11-04	136.16	136.25	134.96	135.28	3516890
2015-11-05	135.26	136.00	133.37	133.62	5096893
2015-11-06	132.39	133.29	131.69	132.05	4744948
2015-11-09	131.74	131.89	128.83	129.24	8075593
2015-11-10	129.29	129.65	128.11	129.40	4520807
2015-11-11	129.99	130.09	128.47	128.97	3164806
2015-11-12	128.66	128.66	127.05	127.07	4701365
2015-11-13	126.99	127.04	125.75	125.84	4613817
2015-11-16	125.88	128.08	125.88	127.71	4190827
2015-11-17	128.20	128.78	127.33	127.82	2815142
2015-11-18	128.75	129.82	128.24	129.73	4149181
2015-11-19	130.10	131.56	129.91	130.61	4753603
2015-11-20	131.21	132.69	131.10	132.29	5176375
2015-11-23	132.32	132.64	130.97	132.25	5137922
2015-11-24	131.48	133.09	131.15	132.39	3407653
2015-11-25	132.17	132.22	131.22	131.81	3238166
2015-11-27	131.81	132.59	131.06	132.25	1415840
2015-11-30	132.40	133.63	132.31	133.17	4545587
2015-12-01	133.32	135.06	133.32	134.95	4195119
2015-12-02	134.61	134.88	133.25	133.44	3725363
2015-12-03	133.82	134.42	131.99	132.69	5909588
2015-12-04	131.90	134.70	131.80	134.13	4571608
2015-12-07	133.88	134.11	132.59	133.29	3279376
2015-12-08	132.08	132.83	131.36	131.86	3905155
2015-12-09	131.22	133.57	130.12	130.48	4614993
2015-12-10	130.89	131.67	129.63	130.65	4222329
2015-12-11	129.17	129.37	127.91	128.54	5333767
2015-12-14	129.24	130.04	128.01	129.84	5143787
2015-12-15	131.24	132.74	131.12	131.61	4238546
2015-12-16	132.88	133.39	131.61	133.04	4345474
2015-12-17	133.10	133.25	130.20	130.62	4089539
2015-12-18	130.29	130.82	128.25	128.85	10026106
2015-12-21	129.74	129.74	128.01	129.42	5617475
2015-12-22	129.79	131.99	129.57	131.75	4263828
2015-12-23	132.10	133.06	131.92	132.33	5164916
2015-12-24	132.22	132.65	131.92	132.05	1495226
2015-12-28	131.56	131.86	130.42	131.44	3143412
2015-12-29	132.05	133.78	132.00	133.51	3943691
2015-12-30	133.32	134.14	132.98	133.09	2989367
2015-12-31	132.83	132.86	131.40	131.45	3462077
2016-01-04	129.52	129.87	128.22	129.85	5229381
2016-01-05	130.63	130.75	128.80	129.76	3924793
2016-01-06	128.35	129.50	127.63	129.11	4310939
2016-01-07	127.71	128.97	126.49	126.90	7025760
2016-01-08	127.21	127.82	125.43	125.73	4762706
2016-01-11	125.90	127.82	125.85	127.26	4974436
2016-01-12	127.66	127.78	125.25	126.94	5078678
2016-01-13	127.51	128.26	125.22	125.29	4700115
2016-01-14	126.01	127.79	125.34	126.95	5709615
2016-01-15	124.18	125.01	123.09	124.20	9008460
2016-01-19	124.28	126.18	122.32	122.37	9979587
2016-01-20	113.15	118.43	112.71	116.40	16157796
2016-01-21	115.86	119.49	115.17	117.40	8851641
2016-01-22	119.08	119.15	116.31	117.01	9238362
2016-01-25	116.63	118.66	116.19	116.61	5445956
2016-01-26	116.77	118.07	116.76	117.09	4617777
2016-01-27	117.23	117.84	115.24	115.54	5026367
2016-01-28	115.82	117.32	115.58	116.74	3942537
2016-01-29	117.75	119.19	117.45	119.19	8248087
2016-02-01	118.82	119.67	118.16	119.23	3574884
2016-02-02	118.13	118.57	117.14	117.43	3287318
2016-02-03	118.43	119.83	116.81	119.13	6223534
2016-02-04	119.47	122.74	119.40	121.93	5266450
2016-02-05	121.52	122.87	120.21	122.81	7177706
2016-02-08	120.35	121.79	118.56	121.29	7364043
2016-02-09	120.47	121.24	118.22	118.51	5957204
2016-02-10	119.40	119.67	114.47	114.80	6469133
2016-02-11	113.45	114.29	111.66	112.57	7307632
2016-02-12	113.91	115.62	113.04	115.61	4936514
2016-02-16	116.37	117.57	115.90	117.24	4061382
2016-02-17	118.16	120.90	117.72	120.45	4820982
2016-02-18	124.17	127.99	123.93	126.51	9951644
2016-02-19	126.43	127.66	124.97	127.11	5125276
2016-02-22	127.84	128.29	126.47	127.77	4457444
2016-02-23	127.17	127.43	126.09	126.46	3439731
2016-02-24	125.65	127.50	123.87	126.85	4122624
2016-02-25	127.31	128.48	125.01	128.47	4358305
2016-02-26	128.48	128.87	126.03	126.11	4386249
2016-02-29	126.08	127.38	125.03	125.16	4427994
2016-03-01	126.31	128.60	126.11	128.35	3788514
2016-03-02	127.71	131.28	127.25	130.19	5217230
2016-03-03	131.07	131.77	129.97	131.62	5156429
2016-03-04	131.37	133.17	130.88	131.62	3968423
2016-03-07	131.12	134.21	130.73	133.87	5170975
2016-03-08	133.45	134.06	131.26	132.83	5579131
2016-03-09	133.06	135.80	132.99	134.11	4406481
2016-03-10	134.91	135.13	131.90	133.90	4020554
2016-03-11	135.38	136.52	134.21	135.98	4421948
2016-03-14	135.98	135.98	135.98	135.98	10
2016-03-15	135.38	136.90	135.19	136.55	3707538
2016-03-16	136.23	138.38	135.74	138.30	4221939
2016-03-17	138.29	140.71	137.97	140.45	5821643
2016-03-18	140.79	140.90	138.99	140.50	12089716
2016-03-21	140.70	142.04	140.14	141.97	3721648
2016-03-22	141.42	142.59	141.21	141.46	4081925
2016-03-23	141.36	141.39	138.62	138.88	4764221
2016-03-24	138.48	141.57	138.01	141.32	5044535
2016-03-28	141.13	141.99	140.63	141.75	3265084
2016-03-29	140.97	143.05	140.89	142.63	3138545
2016-03-30	143.23	143.67	141.67	141.76	3331216
2016-03-31	143.07	146.24	142.66	144.66	6780567
2016-04-01	143.76	146.10	143.51	145.68	3925531
2016-04-04	145.51	146.64	145.10	145.25	3931222
2016-04-05	144.64	144.80	142.94	143.27	3337012
2016-04-06	143.18	143.42	141.18	143.29	4194606
2016-04-07	142.39	142.89	141.36	141.60	3662968
2016-04-08	142.38	143.27	141.48	142.65	3293822
2016-04-11	143.52	145.14	142.53	142.56	3846128
2016-04-12	142.90	143.38	141.92	142.92	3595750
2016-04-13	143.99	144.45	142.92	144.45	3168392
2016-04-14	144.71	145.91	143.64	144.38	3176500
2016-04-15	144.27	145.28	144.19	144.92	3657576
2016-04-18	144.95	146.27	144.70	145.69	6581705
2016-04-19	139.90	140.36	136.22	137.54	13190162
2016-04-20	137.77	140.60	137.54	139.56	6754264
2016-04-21	140.01	143.39	139.89	142.61	6017675
2016-04-22	142.74	144.23	140.89	141.84	5191902
2016-04-25	141.52	142.22	140.51	142.14	2848935
2016-04-26	141.99	143.07	141.27	142.40	2979800
2016-04-27	142.65	144.02	142.29	143.72	3111190
2016-04-28	143.04	143.45	140.15	140.48	3791509
2016-04-29	139.92	140.73	137.73	139.40	4225790
2016-05-02	139.99	140.41	137.95	138.76	3502443
2016-05-03	138.16	138.40	136.49	137.67	3584261
2016-05-04	136.93	138.50	136.88	137.78	2577086
2016-05-05	139.41	140.70	138.93	139.90	6501228
2016-05-06	138.37	141.34	137.99	140.69	4895811
2016-05-09	141.08	141.56	140.42	140.73	4302433
2016-05-10	141.59	143.31	141.12	143.25	3992651
2016-05-11	143.00	144.32	142.07	142.27	3093008
2016-05-12	142.52	142.69	140.51	142.17	3249232
2016-05-13	142.12	143.14	140.81	141.10	2398002
2016-05-16	141.03	143.27	140.83	142.76	3069126
2016-05-17	142.52	142.80	140.69	141.36	3490574
2016-05-18	141.35	141.86	139.80	140.73	2491086
2016-05-19	139.91	140.34	137.50	138.43	3685595
2016-05-20	139.18	140.90	139.02	140.65	3671462
2016-05-23	140.99	141.32	140.08	140.19	2103786
2016-05-24	140.29	142.08	140.29	141.66	2929257
2016-05-25	142.25	145.27	141.84	144.89	4358039
2016-05-26	144.76	145.67	144.28	145.61	3062943
2016-05-27	145.52	146.07	145.33	145.99	2457112
2016-05-31	145.72	146.91	145.44	146.85	5836645
2016-06-01	146.14	146.40	144.75	145.67	2663419
2016-06-02	145.75	146.62	145.30	146.62	2642601
2016-06-03	145.57	146.18	144.90	146.03	2328256
2016-06-06	146.23	147.05	145.51	145.88	2378662
2016-06-07	146.44	147.03	145.82	146.46	4464985
2016-06-08	146.65	147.18	146.18	147.10	2935036
2016-06-09	146.06	146.87	145.88	146.54	2021796
2016-06-10	145.94	146.46	145.05	145.54	3120563
2016-06-13	144.83	145.66	143.54	144.50	3610407
2016-06-14	144.50	144.98	143.66	144.29	2865833
2016-06-15	144.67	144.99	143.85	143.92	2260406
2016-06-16	143.46	144.51	142.32	144.29	2449064
2016-06-17	144.19	145.87	143.85	145.18	4663870
2016-06-20	145.76	147.74	145.68	146.72	3572102
2016-06-21	147.25	147.64	146.80	147.14	2760344
2016-06-22	146.86	147.77	145.44	146.06	2833664
2016-06-23	146.57	148.51	145.76	148.38	3969369
2016-06-24	143.25	143.86	139.63	140.02	9082793
2016-06-27	139.63	140.03	136.11	137.07	5166665
2016-06-28	138.29	139.20	137.75	139.17	3997694
2016-06-29	139.93	141.82	139.88	141.80	3367736
2016-06-30	142.19	145.10	142.00	144.97	3967126
2016-07-01	145.37	146.11	144.61	145.52	2658280
2016-07-05	144.41	145.18	144.00	144.88	2465240
2016-07-06	145.04	145.58	143.20	145.54	2569393
2016-07-07	145.90	146.80	145.08	145.76	2138421
2016-07-08	147.10	147.67	146.22	147.53	3040593
2016-07-11	147.67	149.04	147.57	148.37	2833712
2016-07-12	149.01	150.08	148.55	150.00	3843793
2016-07-13	150.68	151.24	150.02	150.93	2746439
2016-07-14	151.69	154.16	151.47	153.09	4637644
2016-07-15	152.73	152.81	151.39	152.62	4476810
2016-07-18	152.16	153.54	151.61	152.69	6729685
2016-07-19	154.53	154.87	150.81	152.43	7120017
2016-07-20	152.80	154.46	152.44	154.13	4376286
2016-07-21	153.54	154.59	152.72	153.26	4048975
2016-07-22	153.57	154.90	153.28	154.80	2520077
2016-07-25	154.74	155.58	154.50	155.36	2804578
2016-07-26	155.36	156.26	154.13	154.85	2894559
2016-07-27	154.85	155.28	153.95	154.57	2162680
2016-07-28	154.14	154.56	153.50	154.13	2340369
2016-07-29	154.13	154.42	152.85	153.42	3547546
2016-08-01	153.45	154.40	152.67	154.21	2823588
2016-08-02	154.04	154.21	153.17	153.38	3080899
2016-08-03	152.95	153.65	152.64	153.47	2861659
2016-08-04	153.65	154.45	152.94	154.31	2489068
2016-08-05	154.74	156.18	154.33	154.83	3812370
2016-08-08	155.43	155.95	154.34	154.77	3039306
2016-08-09	154.95	155.47	154.40	154.52	2737530
2016-08-10	154.92	155.37	154.69	154.81	2466675
2016-08-11	154.98	157.55	154.91	156.20	8768585
2016-08-12	155.87	156.13	154.28	154.69	2543079
2016-08-15	155.12	155.66	154.53	154.62	2970415
2016-08-16	153.89	154.67	153.49	153.49	2210229
2016-08-17	153.75	153.93	152.67	153.25	3225919
2016-08-18	153.68	154.74	153.25	154.13	3652013
2016-08-19	153.63	153.70	152.37	152.86	2815184
2016-08-22	152.83	153.37	152.00	152.83	2039331
2016-08-23	153.14	154.11	153.05	153.07	2838137
2016-08-24	152.72	153.00	151.22	151.92	3645837
2016-08-25	151.87	152.39	151.32	151.52	2575023
2016-08-26	151.76	153.25	150.77	151.22	2498909
2016-08-29	151.71	153.03	151.39	152.56	2475879
2016-08-30	152.60	152.97	151.69	152.25	1813343
2016-08-31	152.50	152.50	151.16	151.76	2323649
2016-09-01	151.22	152.46	151.01	152.39	2358385
2016-09-02	152.71	153.37	152.01	152.40	2315366
2016-09-06	152.71	153.65	151.98	153.16	2994056
2016-09-07	153.01	154.51	152.83	154.39	2867257
2016-09-08	153.35	153.98	151.64	151.87	3963164
2016-09-09	150.94	151.30	148.67	148.71	5185972
2016-09-12	148.30	151.42	147.90	151.19	4367529
2016-09-13	150.56	150.85	148.53	148.82	3636719
2016-09-14	148.72	148.88	146.51	147.14	3860553
2016-09-15	147.38	149.32	146.34	148.68	3662573
2016-09-16	148.09	148.43	146.59	146.94	6463644
2016-09-19	147.93	149.19	147.62	147.93	2450117
2016-09-20	148.88	149.55	147.53	147.53	2159092
2016-09-21	147.96	148.70	146.97	148.56	2473895
2016-09-22	149.15	150.17	148.71	149.11	2691115
2016-09-23	148.64	149.04	147.77	148.03	2702153
2016-09-26	147.53	147.53	146.58	147.08	2533325
2016-09-27	147.40	149.74	146.91	149.74	2987195
2016-09-28	149.95	151.51	149.23	151.19	3310008
2016-09-29	151.52	157.60	150.40	151.02	3374838
2016-09-30	151.78	152.67	150.97	151.73	3596878
2016-10-03	150.97	151.27	149.98	150.54	2227800
2016-10-04	150.60	151.42	148.83	149.44	2884146
2016-10-05	150.03	150.75	149.69	150.04	1684458
2016-10-06	149.81	150.37	148.90	149.85	1950106
2016-10-07	150.09	150.63	147.92	148.69	2671852
2016-10-10	149.68	151.38	149.63	149.98	2481288
2016-10-11	149.70	149.91	146.99	147.85	2901326
2016-10-12	148.02	148.02	146.22	147.37	2963968
2016-10-13	146.81	147.31	145.44	146.83	2909948
2016-10-14	147.54	148.56	147.18	147.53	4358197
2016-10-17	147.53	148.90	147.42	147.83	5890421
2016-10-18	143.29	144.23	141.16	143.96	12770570
2016-10-19	144.49	145.61	144.07	144.48	4632854
2016-10-20	144.50	146.04	144.25	144.73	4023103
2016-10-21	143.83	144.37	142.85	142.92	4414206
2016-10-24	143.66	144.73	143.66	143.82	2666740
2016-10-25	143.93	144.38	143.11	144.12	2647487
2016-10-26	143.95	146.08	143.52	145.00	2811728
2016-10-27	145.97	147.15	145.20	146.47	4229336
2016-10-28	147.14	147.52	145.36	145.77	3654496
2016-10-31	145.91	147.41	145.91	146.80	3553172
2016-11-01	146.62	147.01	144.94	145.94	3191924
2016-11-02	145.64	146.47	144.87	145.14	3074438
2016-11-03	145.67	146.85	144.99	145.54	2878803
2016-11-04	145.57	146.75	145.06	145.60	2470368
2016-11-07	147.09	149.11	146.94	147.40	3804943
2016-11-08	147.63	148.94	146.20	148.21	3921944
2016-11-09	146.10	148.59	144.23	147.87	5403688
2016-11-10	150.59	153.93	150.52	153.04	7715807
2016-11-11	152.80	154.11	152.19	154.04	4446630
2016-11-14	154.02	154.60	150.51	151.12	5196498
2016-11-15	151.32	152.01	150.49	151.56	3476996
2016-11-16	151.36	152.40	150.94	152.15	2252806
2016-11-17	152.08	152.76	151.73	152.64	2261195
2016-11-18	152.64	153.51	152.07	153.20	2981633
2016-11-21	153.49	155.69	153.18	155.47	4637097
2016-11-22	155.69	155.69	154.69	155.38	2770789
2016-11-23	154.68	155.10	154.12	154.72	2256165
2016-11-25	154.57	155.87	154.57	155.83	1605344
2016-11-28	155.88	157.28	155.41	157.14	4449355
2016-11-29	156.65	157.04	155.72	156.20	3148196
2016-11-30	156.03	156.46	154.94	154.95	4397817
2016-12-01	154.69	154.92	151.20	152.65	4635665
2016-12-02	151.87	153.10	151.31	152.85	2740867
2016-12-05	153.64	153.92	152.43	152.67	3447052
2016-12-06	152.95	153.58	151.80	153.16	2858962
2016-12-07	153.40	157.77	153.20	157.40	4435050
2016-12-08	157.48	158.56	156.86	157.95	3266436
2016-12-09	157.77	159.24	157.22	159.05	3146930
2016-12-12	159.24	159.31	157.67	158.08	3392331
2016-12-13	158.25	162.33	158.25	160.74	5932271
2016-12-14	160.82	162.27	159.94	160.95	4124161
2016-12-15	160.48	162.23	160.26	160.49	3388570
2016-12-16	161.39	161.53	158.61	159.25	7120572
2016-12-19	159.35	159.76	158.56	159.21	2955906
2016-12-20	159.98	160.71	158.99	160.09	2174569
2016-12-21	158.80	160.41	157.84	159.83	3575721
2016-12-22	159.86	160.69	159.11	159.57	2802631
2016-12-23	159.51	159.98	158.99	159.24	1701228
2016-12-27	159.49	160.45	159.37	159.65	1397455
2016-12-28	159.79	160.22	158.56	158.74	1757500
2016-12-29	158.58	159.50	158.56	159.13	1663542
2016-12-30	158.98	159.23	158.08	158.55	2952825
2017-01-03	159.51	160.34	158.57	159.69	2934299
2017-01-04	160.25	162.25	159.86	161.67	3381432
2017-01-05	161.66	161.80	159.76	161.14	2682301
2017-01-06	161.13	162.30	160.01	161.93	2945536
2017-01-09	161.87	162.19	160.10	160.13	3189891
2017-01-10	160.45	160.55	157.93	158.10	4118694
2017-01-11	158.60	160.24	158.18	160.23	3599464
2017-01-12	160.25	160.48	158.14	160.42	2927973
2017-01-13	160.44	160.93	159.39	159.84	2875433
2017-01-17	159.22	160.64	158.67	160.36	3315655
2017-01-18	159.94	161.03	159.22	159.32	4007779
2017-01-19	159.47	159.94	158.37	159.33	6963386
2017-01-20	160.29	162.99	158.56	162.90	12690029
2017-01-23	162.45	163.57	162.39	163.36	5478224
2017-01-24	163.68	168.11	163.49	168.01	6952369
2017-01-25	168.36	171.21	168.23	170.30	5922462
2017-01-26	170.08	170.86	169.55	170.65	3063924
2017-01-27	170.47	171.17	169.35	169.35	3482311
2017-01-30	169.04	169.13	166.75	167.92	4094755
2017-01-31	167.20	167.71	165.83	166.70	4138962
2017-02-01	167.15	167.82	165.14	166.48	2795745
2017-02-02	166.42	167.12	165.77	166.75	2620526
2017-02-03	167.15	168.43	167.05	167.94	3309288
2017-02-06	167.45	168.09	166.56	167.98	2650785
2017-02-07	168.11	170.61	168.01	169.12	3873455
2017-02-08	169.54	169.54	167.99	168.27	2913126
2017-02-09	168.27	169.83	168.02	169.26	3090710
2017-02-10	169.42	170.85	168.83	170.67	2930710
2017-02-13	171.20	171.83	170.82	171.32	3093372
2017-02-14	170.56	172.05	170.35	172.05	2776528
2017-02-15	172.12	173.76	171.75	173.53	2914292
2017-02-16	173.31	174.59	172.76	173.30	3251547
2017-02-17	173.12	173.43	171.93	172.57	3552495
2017-02-21	172.50	172.68	171.09	172.18	4480299
2017-02-22	172.02	173.21	172.02	173.03	3020540
2017-02-23	173.84	174.32	172.81	173.51	2282526
2017-02-24	172.13	173.35	171.82	173.22	3300093
2017-02-27	173.07	173.12	171.24	171.36	3691327
2017-02-28	171.34	172.53	171.31	171.76	3273420
2017-03-01	172.39	174.37	171.96	173.79	3005564
2017-03-02	173.73	173.73	172.34	172.44	2918183
2017-03-03	171.97	173.19	171.70	171.98	1825048
2017-03-06	171.66	172.88	171.52	172.38	3204434
2017-03-07	172.61	173.16	172.12	172.29	2980516
2017-03-08	172.65	172.84	171.26	171.40	3557396
2017-03-09	171.12	171.21	167.99	169.24	5444076
2017-03-10	170.22	171.44	169.47	169.86	3100326
2017-03-13	169.88	170.08	168.51	168.55	3482189
2017-03-14	168.28	168.89	167.36	167.84	3147497
2017-03-15	167.83	168.38	166.91	167.93	3815537
2017-03-16	170.46	170.97	168.89	169.29	4311848
2017-03-17	168.39	168.86	167.77	167.77	5920967
2017-03-20	167.77	168.28	167.29	167.82	2476125
2017-03-21	168.12	168.33	166.05	166.08	3927741
2017-03-22	166.24	167.21	165.05	166.94	3450512
2017-03-23	166.61	167.79	165.78	166.98	3739976
2017-03-24	167.27	167.63	165.62	166.04	3221675
2017-03-27	164.95	166.35	164.38	165.98	3259049
2017-03-28	166.14	167.15	165.24	166.69	3523870
2017-03-29	166.49	166.67	165.68	166.14	3085606
2017-03-30	166.06	166.76	165.90	166.06	3168254
2017-03-31	166.18	167.11	165.90	166.33	2913684
2017-04-03	166.03	167.03	165.61	166.68	4286498
2017-04-04	165.74	167.12	165.49	166.70	3108885
2017-04-05	166.87	168.42	165.06	165.13	6238894
2017-04-06	165.69	165.69	164.53	164.72	3435403
2017-04-07	164.36	165.18	163.60	164.42	3588302
2017-04-10	164.79	164.82	163.33	163.52	3789936
2017-04-11	163.00	163.55	161.40	162.93	4891911
2017-04-12	163.37	163.52	162.40	163.01	3276931
2017-04-13	162.30	163.68	161.93	161.93	3205462
2017-04-17	162.14	163.62	162.01	163.43	3720218
2017-04-18	163.13	163.99	162.22	162.43	6345465
2017-04-19	154.51	155.35	152.44	154.44	19284284
2017-04-20	154.09	155.12	153.30	155.02	6487379
2017-04-21	154.78	154.84	153.19	153.19	5607756
2017-04-24	154.06	154.33	153.23	153.54	5320608
2017-04-25	154.53	154.77	153.19	153.20	4860407
2017-04-26	153.33	153.88	152.72	152.88	4328001
2017-04-27	153.10	153.28	152.47	153.13	4122943
2017-04-28	153.30	153.39	152.54	153.10	4154147
2017-05-01	152.87	153.23	151.58	151.72	4935312
2017-05-02	152.29	152.34	151.53	151.97	3208239
2017-05-03	151.62	152.30	151.41	151.52	3993396
2017-05-04	151.77	152.00	151.26	151.92	4280613
2017-05-05	146.64	148.80	146.14	148.10	12521335
2017-05-08	145.95	146.59	145.38	146.17	7491966
2017-05-09	145.76	146.24	144.76	145.29	6853043
2017-05-10	144.85	145.54	144.35	144.47	4999861
2017-05-11	144.28	144.37	143.07	143.90	5627964
2017-05-12	143.56	144.48	143.27	143.63	3715702
2017-05-15	143.87	145.02	143.70	144.72	4245471
2017-05-16	144.86	147.09	144.86	146.79	5513690
2017-05-17	146.43	147.23	144.12	144.16	5191494
2017-05-18	144.10	144.54	143.38	144.02	3274371
2017-05-19	144.24	145.62	144.12	145.17	5643264
2017-05-22	145.28	145.99	144.80	145.80	3302539
2017-05-23	145.73	146.79	145.11	145.21	2564503
2017-05-24	145.39	145.91	144.45	145.67	3732399
2017-05-25	146.38	146.84	146.09	146.33	2582815
2017-05-26	146.00	146.14	145.24	145.65	2443507
2017-05-30	145.14	145.82	144.79	144.93	3666032
2017-05-31	145.21	145.95	144.85	145.79	3543404
2017-06-01	145.95	146.02	144.83	145.82	2918126
2017-06-02	146.21	146.33	144.99	145.23	3585701
2017-06-05	145.01	146.07	144.88	145.58	3975268
2017-06-06	145.18	146.03	145.18	145.54	3797173
2017-06-07	146.19	147.29	144.04	144.21	4865712
2017-06-08	144.23	145.97	144.15	145.28	3708962
2017-06-09	145.18	147.35	145.07	147.19	4361460
2017-06-12	147.28	150.15	147.11	148.22	6471479
2017-06-13	148.47	148.51	147.24	147.33	3523529
2017-06-14	147.07	147.99	146.08	146.91	3049726
2017-06-15	146.42	147.75	146.42	147.31	4654297
2017-06-16	147.31	148.45	146.11	148.41	6741963
2017-06-19	148.54	148.87	147.61	147.90	4629592
2017-06-20	147.55	148.42	147.33	148.00	4481843
2017-06-21	148.80	148.80	146.51	146.89	3959668
2017-06-22	147.62	148.04	146.80	147.48	2376819
2017-06-23	147.42	147.74	146.90	147.20	3282205
2017-06-26	147.77	148.77	147.70	148.27	2153494
2017-06-27	148.05	148.38	147.57	147.81	2386491
2017-06-28	148.19	148.58	147.84	148.36	2220954
2017-06-29	148.38	148.76	146.73	147.22	3262159
2017-06-30	147.36	147.57	146.27	146.93	3571536
2017-07-03	146.69	149.03	146.64	148.60	2822651
2017-07-05	148.79	148.90	146.74	146.78	3564354
2017-07-06	146.48	146.93	145.40	145.53	2757522
2017-07-07	145.78	146.61	145.32	146.08	2460060
2017-07-10	146.05	146.99	145.79	146.54	3206209
2017-07-11	146.39	146.76	145.23	146.32	3447509
2017-07-12	146.60	147.32	146.19	146.81	3097850
2017-07-13	146.81	147.28	146.32	146.74	2476112
2017-07-14	147.10	147.68	146.52	147.32	3256372
2017-07-17	146.70	146.98	145.41	146.15	4762592
2017-07-18	145.53	147.37	145.18	147.10	7566818
2017-07-19	143.29	143.51	140.13	140.92	14293610
2017-07-20	140.92	142.16	140.44	141.04	7212233
2017-07-21	140.97	141.24	139.94	140.49	6509459
2017-07-24	140.41	140.45	139.26	139.44	3877593
2017-07-25	140.00	140.88	139.48	139.64	4208895
2017-07-26	139.71	139.89	137.99	138.84	3932361
2017-07-27	138.50	138.88	137.20	138.57	6430841
2017-07-28	138.32	138.54	137.39	137.82	3054834
2017-07-31	137.91	138.43	137.71	138.18	4355718
2017-08-01	138.50	139.14	138.23	138.79	3219477
2017-08-02	138.61	138.78	137.75	137.97	3540949
2017-08-03	137.95	138.82	137.95	138.44	3035393
2017-08-04	138.50	138.87	137.93	138.65	2549400
2017-08-07	138.50	138.58	136.35	135.60	4618284
2017-08-08	135.63	136.36	135.63	135.74	3298718
2017-08-09	135.39	135.66	134.86	135.41	2925770
2017-08-10	135.29	136.03	134.90	135.48	4525378
2017-08-11	136.06	136.20	135.17	135.48	3004360
2017-08-14	135.63	136.36	135.58	135.94	2248607
2017-08-15	136.16	136.91	134.28	135.70	4681545
2017-08-16	135.43	136.50	135.26	136.11	3287821
2017-08-17	136.13	136.48	134.39	134.39	4422087
2017-08-18	134.55	134.82	133.32	133.44	4152714
2017-08-21	133.33	134.12	132.89	134.04	3190691
2017-08-22	134.33	134.82	134.09	134.69	2544446
2017-08-23	134.39	136.64	134.37	135.77	4048317
2017-08-24	136.11	137.24	135.87	136.53	3592183
2017-08-25	136.87	137.73	136.83	137.30	2872893
2017-08-28	137.65	138.08	136.01	136.12	5134463
2017-08-29	135.73	136.99	135.54	136.72	3009520
2017-08-30	136.84	136.86	136.02	136.17	2735966
2017-08-31	136.61	137.22	136.23	136.62	3656428
2017-09-01	136.57	138.02	136.57	137.62	3351733
2017-09-05	137.07	137.89	136.30	136.63	3098735
2017-09-06	137.43	137.99	137.07	137.37	3273344
2017-09-07	137.64	138.15	136.02	136.49	4188158
2017-09-08	136.73	136.73	135.29	136.06	3366169
2017-09-11	137.10	138.62	136.60	138.37	4613381
2017-09-12	138.60	139.81	138.03	139.22	5238148
2017-09-13	138.83	139.73	138.82	139.44	4100980
2017-09-14	139.32	139.82	138.99	139.01	3756861
2017-09-15	138.33	138.66	137.62	138.33	7397233
2017-09-18	138.32	138.96	137.80	138.07	3019514
2017-09-19	138.30	138.48	137.75	137.92	3464383
2017-09-20	138.43	139.34	137.94	139.34	5447519
2017-09-21	139.12	139.35	138.59	138.75	2555596
2017-09-22	139.06	139.06	138.11	138.62	2792323
2017-09-25	138.61	139.48	138.41	139.33	5213144
2017-09-26	139.80	140.81	139.40	139.99	4488620
2017-09-27	140.10	140.31	138.53	139.13	3502736
2017-09-28	138.81	139.32	137.74	139.13	2774788
2017-09-29	138.93	139.16	138.42	138.58	2654731
2017-10-02	138.83	140.28	138.70	140.08	2973224
2017-10-03	140.11	140.60	139.78	140.20	2302724
2017-10-04	140.41	140.43	139.56	139.91	2244433
2017-10-05	140.10	140.92	139.91	140.14	2686539
2017-10-06	140.07	140.27	139.76	139.91	2623184
2017-10-09	139.93	141.16	139.79	140.78	2682506
2017-10-10	141.09	142.27	141.03	141.84	4032601
2017-10-11	141.75	141.81	140.68	141.00	3702238
2017-10-12	140.94	141.26	140.19	140.44	3264344
2017-10-13	140.87	141.22	140.35	140.50	2506584
2017-10-16	140.62	141.05	139.94	140.25	3052091
2017-10-17	140.06	140.52	139.63	139.97	6372393
2017-10-18	150.08	154.00	149.91	152.38	30490192
2017-10-19	152.64	153.74	151.95	153.69	9914169
2017-10-20	153.85	155.19	152.61	154.80	7868803
2017-10-23	154.78	155.22	152.39	152.40	5779378
2017-10-24	152.49	152.54	148.21	148.89	8194690
2017-10-25	149.02	149.36	146.20	146.62	6921137
2017-10-26	147.39	148.16	146.66	146.71	4300543
2017-10-27	147.61	147.70	146.06	146.79	4895186
2017-10-30	146.87	147.66	145.86	147.44	4210402
2017-10-31	147.41	147.98	146.07	147.15	4328258
2017-11-01	147.19	147.95	146.93	147.12	3240246
2017-11-02	147.27	147.56	146.05	146.47	3397628
2017-11-03	146.54	146.59	144.70	144.78	4431825
2017-11-06	144.97	145.01	143.54	144.08	4498871
2017-11-07	144.58	144.72	143.75	144.56	3701052
2017-11-08	144.80	144.99	143.54	143.34	4634439
2017-11-09	143.21	144.99	143.14	143.56	4776532
2017-11-10	143.90	144.12	142.45	142.47	4307276
2017-11-13	142.20	142.32	141.29	141.75	5107546
2017-11-14	141.32	142.29	140.88	142.21	3757951
2017-11-15	141.36	142.04	139.66	140.50	4773328
2017-11-16	141.11	142.94	140.89	142.43	5446453
2017-11-17	142.64	143.42	142.16	142.29	4916500
2017-11-20	143.89	145.14	143.18	143.76	5676495
2017-11-21	144.52	145.61	144.42	145.14	3756184
2017-11-22	145.18	145.56	144.54	144.97	3213596
2017-11-24	145.14	145.38	144.54	145.03	1193025
2017-11-27	145.24	145.65	144.82	145.17	3374042
2017-11-28	145.52	146.07	144.90	145.63	3973670
2017-11-29	145.96	146.72	145.35	146.67	5098702
2017-11-30	146.76	147.49	146.22	147.07	6500769
2017-12-01	147.48	148.07	146.06	148.97	5567852
2017-12-04	148.69	149.77	148.12	149.44	4664316
2017-12-05	149.44	149.71	147.74	147.19	5068043
2017-12-06	148.71	149.22	147.18	146.70	3410728
2017-12-07	147.12	147.53	146.39	147.87	3771429
2017-12-08	147.04	148.08	146.67	147.87	3520281
2017-12-11	148.02	148.90	147.64	148.44	4102719
2017-12-12	148.24	150.77	148.20	149.71	6321801
2017-12-13	149.58	149.70	146.99	147.01	5661618
2017-12-14	147.67	148.16	146.81	147.10	4637440
2017-12-15	146.72	146.90	145.21	145.66	11279854
2017-12-18	146.70	147.27	146.34	146.46	5092838
2017-12-19	147.14	147.26	146.23	146.36	4116449
2017-12-20	146.76	146.99	145.93	146.09	3785667
2017-12-21	146.30	146.58	144.70	144.71	4153935
2017-12-22	145.01	146.14	144.71	145.66	2990583
2017-12-26	145.67	146.96	145.66	145.98	2479017
2017-12-27	146.09	146.31	145.77	146.26	2149257
2017-12-28	146.33	147.21	146.33	147.13	2687624
2017-12-29	147.26	147.78	146.54	146.54	3327087
2018-01-02	147.57	147.87	146.66	147.33	4202503
2018-01-03	150.29	152.64	149.32	151.38	9441567
2018-01-04	152.49	155.05	152.22	154.45	7556249
2018-01-05	155.16	155.60	153.88	155.20	5195764
2018-01-08	155.37	156.56	154.45	156.14	5237523
2018-01-09	156.55	157.15	155.75	156.48	4341810
2018-01-10	155.61	156.96	155.21	156.82	4174105
2018-01-11	157.41	157.54	155.98	156.84	3794453
2018-01-12	156.67	157.35	155.72	155.83	5031886
2018-01-16	157.70	157.88	156.03	156.50	7794195
2018-01-17	160.48	161.54	159.76	161.09	11710033
2018-01-18	162.38	163.46	160.61	161.54	14259345
2018-01-19	157.09	157.98	154.07	155.09	21172488
2018-01-22	154.27	156.63	153.89	155.31	8480795
2018-01-23	155.52	158.81	155.22	158.80	7466232
2018-01-24	159.27	161.16	157.43	157.96	5715848
2018-01-25	158.47	159.30	157.78	158.05	3302520
2018-01-26	158.67	159.91	158.36	159.84	3787913
2018-01-29	159.94	160.84	158.57	159.32	3516995
2018-01-30	158.76	159.29	155.84	156.28	4902341
2018-01-31	156.41	157.59	155.46	156.36	4072830
2018-02-01	155.87	156.77	154.64	155.12	4434242
2018-02-02	154.45	154.74	151.74	151.90	5251938
2018-02-05	150.81	151.39	143.27	145.69	8746599
2018-02-06	143.55	148.52	142.42	148.38	9867678
2018-02-07	147.26	148.38	146.41	145.52	6149207
2018-02-08	145.64	146.29	140.89	140.97	6779095
2018-02-09	141.94	143.79	137.92	142.81	7828290
2018-02-12	144.13	145.57	143.56	144.61	5881377
2018-02-13	144.13	144.40	142.93	143.99	4891010
2018-02-14	143.46	148.05	143.27	147.82	5479033
2018-02-15	148.53	149.83	146.81	149.02	5623581
2018-02-16	148.73	150.72	148.71	149.18	4282908
2018-02-20	148.80	148.97	146.97	148.20	4489604
2018-02-21	148.46	149.76	147.00	147.06	3728571
2018-02-22	147.57	148.09	145.94	146.31	4024627
2018-02-23	147.38	148.87	147.16	148.55	3256074
2018-02-26	148.82	151.76	148.54	151.47	3610292
2018-02-27	151.36	152.62	149.51	149.53	4237283
2018-02-28	150.44	151.05	148.81	148.84	3803512
2018-03-01	148.56	149.94	145.94	146.91	4039339
2018-03-02	145.94	147.82	145.07	147.56	3261141
2018-03-05	147.21	150.43	146.86	149.91	3670630
2018-03-06	150.23	150.81	148.20	148.74	3685736
2018-03-07	148.05	151.71	147.79	151.22	4607677
2018-03-08	151.87	152.42	148.12	149.21	6455612
2018-03-09	150.41	152.43	150.25	152.17	5022238
2018-03-12	152.48	153.80	151.75	153.07	5063497
2018-03-13	152.91	154.84	151.69	152.18	4185590
2018-03-14	152.99	153.48	150.67	151.03	3631825
2018-03-15	151.59	154.02	151.41	152.45	3870595
2018-03-16	152.88	154.72	152.48	153.07	9262656
2018-03-19	152.55	152.72	149.44	150.30	5481983
2018-03-20	150.46	150.85	148.33	149.20	4336738
2018-03-21	149.55	151.11	148.93	149.66	3482184
2018-03-22	148.05	148.29	145.18	145.27	4746349
2018-03-23	145.42	145.74	141.88	142.21	4440883
2018-03-26	144.43	146.77	143.54	146.49	4103904
2018-03-27	147.05	147.93	144.38	145.10	3883745
2018-03-28	145.25	146.96	145.08	145.68	3664826
2018-03-29	146.21	146.99	144.31	146.55	3419959
2018-04-02	146.46	146.50	141.77	143.34	5150435
2018-04-03	144.04	144.23	141.65	143.13	4135696
2018-04-04	141.26	147.54	140.84	147.21	4805261
2018-04-05	147.52	147.97	146.46	147.12	3185388
2018-04-06	146.58	147.05	142.84	143.82	3672919
2018-04-09	144.99	147.73	144.94	145.84	4413178
2018-04-10	148.08	149.58	147.81	148.42	3955952
2018-04-11	147.45	148.80	146.98	148.39	3306539
2018-04-12	149.72	151.85	149.65	150.98	5639444
2018-04-13	151.56	152.08	148.92	149.68	4057058
2018-04-16	150.91	152.00	150.60	150.81	4186755
2018-04-17	151.70	154.74	151.40	153.70	10207534
2018-04-18	145.32	145.79	141.61	142.12	20381695
2018-04-19	142.50	142.52	140.05	141.08	8086056
2018-04-20	141.27	141.34	138.03	138.40	8265643
2018-04-23	138.53	139.42	137.86	139.32	5315625
2018-04-24	139.94	140.70	138.05	139.03	4916476
2018-04-25	139.25	139.84	137.65	139.40	7326379
2018-04-26	140.03	140.75	139.64	140.14	4265812
2018-04-27	140.26	140.65	139.13	139.91	3205482
2018-04-30	140.28	140.77	138.46	138.46	4415533
2018-05-01	138.16	138.52	137.04	138.50	4433393
2018-05-02	137.98	138.33	135.70	136.06	5194917
2018-05-03	135.76	135.85	133.63	135.62	5018592
2018-05-04	134.77	137.88	133.99	137.46	4402170
2018-05-07	137.54	137.85	136.24	136.80	3657009
2018-05-08	136.59	137.07	135.69	135.09	5369119
2018-05-09	135.54	136.61	134.95	136.22	4195953
2018-05-10	136.73	137.86	136.60	137.77	3726608
2018-05-11	137.65	138.36	137.14	137.68	3073167
2018-05-14	137.99	138.61	137.68	137.83	3216062
2018-05-15	137.07	137.53	136.51	137.30	4089397
2018-05-16	137.26	138.53	136.85	138.15	3168659
2018-05-17	138.02	138.68	137.32	138.02	3147659
2018-05-18	137.99	138.44	137.53	137.62	2682243
2018-05-21	138.45	139.49	138.19	138.97	2894698
2018-05-22	139.00	139.65	138.50	138.58	2284020
2018-05-23	137.88	138.21	137.05	138.18	3459747
2018-05-24	137.92	138.00	136.54	137.61	3398701
2018-05-25	137.45	138.09	137.03	137.20	4914294
2018-05-29	136.14	136.48	133.92	134.89	4537638
2018-05-30	135.54	136.68	135.46	136.23	5118530
2018-05-31	136.41	136.41	134.73	134.97	6830256
2018-06-01	136.04	136.44	135.27	135.59	3857530
2018-06-04	135.92	136.75	135.81	136.63	3035257
2018-06-05	136.64	137.62	136.63	137.26	2836017
2018-06-06	137.87	138.23	137.10	138.22	3220139
2018-06-07	138.50	140.12	138.43	138.84	4316484
2018-06-08	138.50	139.86	137.90	139.59	5210468
2018-06-11	140.05	140.80	139.59	140.01	3259986
2018-06-12	140.50	140.91	140.05	140.28	2640515
2018-06-13	140.21	140.86	139.64	139.79	2968180
2018-06-14	140.07	140.39	138.58	138.69	3326343
2018-06-15	138.40	138.95	137.26	138.87	9116048
2018-06-18	137.72	138.04	136.72	138.00	4286406
2018-06-19	136.70	137.75	136.54	137.45	3487015
2018-06-20	137.75	138.04	136.02	136.23	3329917
2018-06-21	136.20	136.72	134.52	134.92	3887650
2018-06-22	135.29	135.45	134.47	134.95	6013678
2018-06-25	134.10	134.10	132.08	132.57	8937085
2018-06-26	133.11	133.58	132.13	132.84	4139455
2018-06-27	132.87	133.51	131.29	131.32	4101828
2018-06-28	131.91	134.24	131.76	133.76	4523666
2018-06-29	134.03	135.02	133.35	133.44	3753684
2018-07-02	132.08	133.93	132.00	133.59	3405642
2018-07-03	134.34	134.62	133.12	133.31	1963232
2018-07-05	134.18	135.09	133.66	135.09	3744730
2018-07-06	135.18	136.53	134.84	136.09	2910426
2018-07-09	136.20	138.23	136.08	137.92	3904652
2018-07-10	138.03	139.06	137.79	138.22	3776991
2018-07-11	137.54	139.64	137.54	138.44	3526565
2018-07-12	139.31	140.25	139.21	139.88	3119505
2018-07-13	139.88	140.39	139.26	139.36	3067638
2018-07-16	139.14	139.25	137.74	138.94	3468817
2018-07-17	138.26	138.50	136.91	137.06	5096741
2018-07-18	137.08	138.31	136.34	138.04	6935288
2018-07-19	141.22	143.79	140.65	142.55	14655804
2018-07-20	141.92	142.19	139.70	139.79	6415972
2018-07-23	139.79	140.12	138.51	139.17	3897892
2018-07-24	140.12	140.45	139.38	139.82	3891625
2018-07-25	139.46	140.07	138.98	140.05	3623182
2018-07-26	140.82	142.58	140.06	140.13	4778022
2018-07-27	140.30	140.54	138.17	138.64	3749642
2018-07-30	138.31	139.68	138.20	138.97	3608283
2018-07-31	139.21	139.26	137.70	138.43	5474478
2018-08-01	138.27	138.68	136.91	137.07	3388386
2018-08-02	136.45	136.93	135.95	136.55	3841447
2018-08-03	136.82	141.29	136.59	141.08	8053567
2018-08-06	140.36	140.60	139.04	139.48	3913743
2018-08-07	140.07	141.02	139.79	140.42	3508758
2018-08-08	140.72	140.82	139.68	138.80	3581746
2018-08-09	139.00	139.40	138.24	138.28	3093504
2018-08-10	138.02	138.57	137.43	138.00	3003158
2018-08-13	137.69	137.83	136.14	136.31	2858842
2018-08-14	136.59	137.37	136.52	136.93	2860041
2018-08-15	136.16	137.54	135.63	137.46	4241496
2018-08-16	137.90	139.15	137.90	138.82	5250878
2018-08-17	138.30	139.83	138.20	139.51	2678820
2018-08-20	139.81	140.56	139.60	139.94	2499654
2018-08-21	140.41	140.52	139.35	139.43	3106876
2018-08-22	139.46	139.61	138.68	138.73	2388961
2018-08-23	138.54	139.00	138.26	138.85	2220603
2018-08-24	138.94	139.54	138.37	139.49	2776813
2018-08-27	140.35	141.00	139.95	140.11	3491565
2018-08-28	140.36	140.40	139.64	140.02	2455328
2018-08-29	140.28	141.30	140.03	140.92	3153845
2018-08-30	140.44	140.70	138.74	139.39	3340369
2018-08-31	139.19	140.20	139.01	139.91	3488476
2018-09-04	139.43	139.64	138.32	139.15	3326153
2018-09-05	138.68	140.17	138.55	140.08	3126540
2018-09-06	140.29	141.04	139.01	139.83	4248831
2018-09-07	139.40	139.93	138.61	138.93	4693127
2018-09-10	140.03	140.70	139.03	139.12	3618292
2018-09-11	139.45	140.40	138.74	139.92	3374774
2018-09-12	139.81	141.35	139.48	140.00	4506679
2018-09-13	140.74	142.32	140.52	142.27	5346540
2018-09-14	142.18	142.61	141.15	141.68	3452144
2018-09-17	141.78	142.39	141.14	141.31	3551882
2018-09-18	141.13	142.31	140.86	141.90	3629596
2018-09-19	141.97	143.24	141.58	142.38	4246382
2018-09-20	142.87	144.59	142.74	144.37	5952223
2018-09-21	144.69	145.76	143.98	144.56	19947878
2018-09-24	144.33	144.42	142.76	143.30	4264984
2018-09-25	143.19	143.67	141.71	142.23	4397457
2018-09-26	145.57	146.47	144.55	144.81	7401862
2018-09-27	145.19	145.56	144.38	144.71	3477643
2018-09-28	144.38	144.83	144.03	144.43	3305798
2018-10-01	144.91	146.54	144.91	146.14	3757419
2018-10-02	146.13	146.94	145.66	146.86	3030125
2018-10-03	147.10	147.44	145.95	146.35	3315298
2018-10-04	144.89	145.95	143.62	144.53	4238143
2018-10-05	144.13	144.98	141.24	142.35	4602252
2018-10-08	141.84	142.39	140.58	141.74	3239347
2018-10-09	141.44	141.71	140.34	140.64	3642496
2018-10-10	140.89	141.07	136.11	136.29	5547697
2018-10-11	136.23	137.73	132.56	132.79	8710491
2018-10-12	134.79	135.19	132.84	134.53	6563403
2018-10-15	134.09	135.88	133.86	134.80	4965533
2018-10-16	136.52	138.93	135.23	138.61	8695489
2018-10-17	129.80	131.00	127.44	128.04	19463962
2018-10-18	126.78	127.42	124.21	124.70	10011678
2018-10-19	124.79	125.98	122.22	123.31	7791636
2018-10-22	123.77	124.59	122.64	124.19	5719518
2018-10-23	123.24	125.99	122.65	125.33	6463580
2018-10-24	125.29	125.79	121.31	121.51	5710320
2018-10-25	121.54	122.06	119.53	120.78	10304327
2018-10-26	119.60	120.14	118.16	119.19	8767029
2018-10-29	113.99	118.39	113.00	114.28	20450448
2018-10-30	115.08	116.05	109.99	110.23	21458594
2018-10-31	111.27	111.28	108.97	110.25	21644978
2018-11-01	110.32	111.75	109.95	111.59	13626730
2018-11-02	112.24	112.47	109.40	110.48	10592681
2018-11-05	110.89	115.36	110.80	114.68	9144598
2018-11-06	115.29	118.26	114.92	117.60	9597392
2018-11-07	118.24	119.45	116.85	117.74	12382666
2018-11-08	117.16	118.83	117.13	117.85	10396439
2018-11-09	118.07	118.98	116.49	118.00	6961902
2018-11-12	117.96	118.03	115.24	115.48	5379113
2018-11-13	115.76	116.77	114.52	115.42	4084385
2018-11-14	115.68	116.46	114.40	114.81	4762275
2018-11-15	114.29	116.00	114.15	116.00	5207973
2018-11-16	115.47	116.39	115.14	116.12	4076315
2018-11-19	116.18	116.70	114.40	114.92	4131238
2018-11-20	113.18	114.13	111.46	111.95	6233777
2018-11-21	112.34	114.15	112.13	113.25	5335842
2018-11-23	112.80	113.03	111.67	111.94	2334730
2018-11-26	113.06	114.86	112.77	114.20	5011130
2018-11-27	113.07	114.66	113.06	114.65	4903771
2018-11-28	115.58	117.57	114.83	117.49	5104520
2018-11-29	116.95	117.60	115.96	116.03	5200113
2018-11-30	116.21	119.10	116.03	118.70	7251590
2018-12-03	120.04	120.91	118.78	119.69	5843112
2018-12-04	118.91	119.32	115.89	116.15	6000697
2018-12-06	114.35	118.35	113.95	118.35	6938049
2018-12-07	118.34	118.49	113.54	113.99	7019616
2018-12-10	114.37	116.23	113.21	115.70	6549506
2018-12-11	117.72	118.26	114.62	115.47	5043081
2018-12-12	117.02	117.37	115.57	115.73	3560790
2018-12-13	115.82	116.33	114.78	115.32	3993597
2018-12-14	114.14	115.68	114.08	114.52	4554204
2018-12-17	113.73	114.41	109.91	110.89	7374476
2018-12-18	111.66	112.93	110.82	111.42	6290186
2018-12-19	111.90	114.88	110.77	111.21	6979823
2018-12-20	110.51	111.23	106.69	107.95	8454350
2018-12-21	107.46	110.11	105.49	105.97	10386453
2018-12-24	104.97	106.02	102.68	102.75	3821376
2018-12-26	103.16	106.40	101.19	106.40	6645794
2018-12-27	105.06	108.68	104.56	108.68	6045590
2018-12-28	109.10	109.65	107.46	107.96	5117533
2018-12-31	108.25	109.22	107.38	108.57	4982755
2019-01-02	106.99	110.78	106.68	110.04	4239924
2019-01-03	109.39	109.73	107.64	107.85	4346659
2019-01-04	109.76	112.22	109.31	112.06	4477755
2019-01-07	112.23	113.50	111.44	112.85	3751204
2019-01-08	114.29	115.16	113.65	114.46	4763636
2019-01-09	115.49	115.96	114.50	115.28	3633663
2019-01-10	114.70	116.40	114.57	116.33	3909971
2019-01-11	116.13	116.16	114.81	116.01	3722370
2019-01-14	115.11	115.25	114.39	114.99	5228909
2019-01-15	115.54	116.46	115.40	116.27	3507719
2019-01-16	116.13	116.53	115.41	116.17	3841100
2019-01-17	115.15	116.92	115.14	116.71	5029871
2019-01-18	117.74	119.13	117.21	118.27	6008509
2019-01-22	117.77	118.25	116.09	117.03	10052384
2019-01-23	125.48	128.95	124.47	126.93	22063666
2019-01-24	126.68	127.23	125.54	126.59	6322928
2019-01-25	126.91	128.41	126.49	127.96	5708500
2019-01-28	127.13	128.76	126.64	128.25	5357736
2019-01-29	128.27	129.34	127.61	128.31	5037129
2019-01-30	127.99	128.98	127.28	128.35	4500919
2019-01-31	128.42	128.68	127.74	128.39	4884031
2019-02-01	128.92	129.14	127.37	128.09	3806047
2019-02-04	128.01	129.14	127.03	129.13	3966597
2019-02-05	129.21	129.73	128.87	129.47	5398907
2019-02-06	129.16	130.52	129.11	128.71	4879670
2019-02-07	127.56	128.44	126.20	127.22	4379439
2019-02-08	126.41	127.71	126.26	127.71	3250074
2019-02-11	128.27	129.09	127.91	127.98	3095069
2019-02-12	129.09	130.09	128.81	129.95	3317161
2019-02-13	130.78	131.74	130.29	131.35	4253042
2019-02-14	131.02	131.43	130.10	130.36	2789839
2019-02-15	131.41	131.99	131.23	131.84	3844062
2019-02-19	131.63	132.48	131.20	132.48	3385675
2019-02-20	132.54	133.00	131.07	131.81	3801979
2019-02-21	131.64	132.15	131.19	131.66	2937467
2019-02-22	132.51	133.13	132.22	133.01	3113698
2019-02-25	133.72	134.17	133.07	133.21	3194161
2019-02-26	133.41	134.19	133.22	133.46	3060381
2019-02-27	133.01	133.31	132.20	132.93	2530968
2019-02-28	132.55	132.82	131.55	131.94	3457788
2019-03-01	133.06	133.76	132.42	132.96	3030044
2019-03-04	133.71	133.80	131.02	132.22	3407217
2019-03-05	132.17	132.52	131.39	131.70	4250650
2019-03-06	131.93	132.18	130.59	130.84	2768256
2019-03-07	130.48	130.75	128.60	129.29	4358802
2019-03-08	128.19	129.18	127.59	129.03	3773722
2019-03-11	129.93	131.55	129.75	131.54	3939517
2019-03-12	132.31	133.43	131.68	132.08	3954653
2019-03-13	131.86	133.08	131.67	132.35	3173179
2019-03-14	132.30	132.71	131.87	132.57	2738790
2019-03-15	133.12	134.04	132.99	133.18	7153687
2019-03-18	133.56	134.07	132.50	133.92	3268510
2019-03-19	134.64	135.35	133.72	134.19	3482336
2019-03-20	134.23	134.39	132.75	133.34	3649455
2019-03-21	132.86	135.75	132.65	135.10	3605420
2019-03-22	134.65	135.10	132.67	133.20	3877616
2019-03-25	132.83	133.64	132.15	132.94	2839766
2019-03-26	133.66	134.70	133.17	133.93	2553708
2019-03-27	134.11	134.19	132.19	133.00	3098233
2019-03-28	133.64	134.14	132.86	133.65	2663884
2019-03-29	134.20	134.89	133.87	134.77	3101454
2019-04-01	135.17	136.98	135.17	136.87	3984250
2019-04-02	136.92	137.50	136.21	136.59	2404920
2019-04-03	137.21	137.75	136.60	137.19	2681645
2019-04-04	137.18	137.68	136.15	136.38	2771462
2019-04-05	136.87	137.07	136.07	136.86	2731985
2019-04-08	136.61	136.99	136.46	136.96	2118228
2019-04-09	136.26	136.54	135.48	135.74	3038460
2019-04-10	135.82	137.06	135.61	136.61	2678310
2019-04-11	137.35	137.65	136.62	137.33	2941985
2019-04-12	137.79	137.96	137.26	137.88	2898899
2019-04-15	137.93	137.98	136.85	137.45	3603158
2019-04-16	137.93	138.87	137.56	138.63	6301671
2019-04-17	131.21	135.61	130.15	132.87	12525693
2019-04-18	132.77	134.19	132.48	134.04	4960015
2019-04-22	133.17	134.26	132.27	132.66	4494333
2019-04-23	132.91	134.60	132.71	134.14	4462240
2019-04-24	134.30	134.97	133.51	133.68	2774867
2019-04-25	133.44	133.48	131.54	132.41	2910113
2019-04-26	133.09	133.62	132.59	133.19	2319834
2019-04-29	132.91	133.37	132.59	132.82	2958333
2019-04-30	132.87	134.14	132.46	133.98	4638828
2019-05-01	134.25	135.45	133.89	134.26	3053683
2019-05-02	134.20	134.95	133.16	133.33	3541352
2019-05-03	133.44	134.68	133.37	133.96	2580034
2019-05-06	132.10	134.38	131.72	134.09	2793655
2019-05-07	132.91	133.25	130.08	131.47	4726771
2019-05-08	131.59	132.48	130.98	130.27	3818909
2019-05-09	128.84	129.51	127.07	129.27	4192942
2019-05-10	128.83	129.66	126.48	129.25	3977686
2019-05-13	127.30	127.58	125.09	125.53	4958021
2019-05-14	125.91	128.30	125.78	127.33	3280374
2019-05-15	126.65	128.56	126.44	128.37	2551009
2019-05-16	128.70	130.01	128.60	129.79	3017472
2019-05-17	128.64	129.34	127.93	128.30	2619135
2019-05-20	127.54	129.36	126.97	129.06	3264649
2019-05-21	130.02	130.91	129.70	130.33	2503504
2019-05-22	129.90	130.62	129.63	130.24	1849821
2019-05-23	129.07	129.07	124.59	126.45	5343437
2019-05-24	127.54	128.23	125.69	126.35	2596121
2019-05-28	126.21	126.69	124.43	124.61	4909121
2019-05-29	124.17	124.44	122.57	123.88	3678978
2019-05-30	123.92	124.14	123.15	123.76	2741880
2019-05-31	122.68	122.68	121.16	121.30	3539343
2019-06-03	121.40	122.80	121.36	122.52	4267080
2019-06-04	123.75	126.79	123.30	126.74	3913535
2019-06-05	127.40	127.62	124.62	125.59	3161584
2019-06-06	126.26	126.70	125.03	126.29	2298248
2019-06-07	126.53	128.68	126.28	127.33	2553398
2019-06-10	128.35	129.28	127.91	128.70	2911327
2019-06-11	129.25	130.34	128.99	129.85	3407345
2019-06-12	129.48	129.84	128.38	128.82	2254741
2019-06-13	129.07	130.16	129.03	129.67	2955419
2019-06-14	129.37	129.79	128.40	129.09	2193367
2019-06-17	129.32	129.93	128.66	128.90	2194129
2019-06-18	129.14	131.04	129.14	130.27	2914698
2019-06-19	130.31	132.16	130.13	130.93	2382520
2019-06-20	132.70	133.28	132.00	132.62	3071017
2019-06-21	132.23	133.28	132.19	132.96	5288759
2019-06-24	132.96	133.87	132.82	133.10	2186137
2019-06-25	133.21	133.29	131.94	132.16	2801251
2019-06-26	132.64	133.42	132.20	132.31	2284567
2019-06-27	132.50	133.05	131.76	132.31	2149824
2019-06-28	132.36	132.90	131.66	131.72	6154039
2019-07-01	133.34	135.15	133.04	133.61	3387184
2019-07-02	133.48	134.13	133.22	133.93	2410092
2019-07-03	134.41	135.46	134.13	135.19	1930361
2019-07-05	134.55	135.15	133.64	135.04	2135085
2019-07-08	134.73	134.95	133.98	134.27	2395487
2019-07-09	134.31	134.67	132.89	133.08	3365227
2019-07-10	133.72	135.55	133.52	134.17	2513931
2019-07-11	134.48	135.23	134.01	134.91	2133327
2019-07-12	135.56	136.51	135.31	136.34	2786276
2019-07-15	136.48	137.08	135.75	136.89	2368309
2019-07-16	136.75	137.58	136.61	137.09	3474688
2019-07-17	137.17	137.35	135.59	136.66	6064265
2019-07-18	136.11	143.57	135.82	142.92	12695387
2019-07-19	143.24	144.78	142.84	142.97	7290678
2019-07-22	143.43	145.13	142.99	143.03	4093239
2019-07-23	143.82	143.96	141.73	143.64	3742204
2019-07-24	143.39	144.66	142.51	143.30	2952435
2019-07-25	143.10	143.87	141.95	143.65	3102113
2019-07-26	144.23	144.62	143.37	144.57	2904494
2019-07-29	144.33	144.69	143.58	144.12	2075528
2019-07-30	143.27	143.66	142.53	143.05	2632726
2019-07-31	142.99	143.45	139.83	141.59	3722907
2019-08-01	142.22	145.97	141.84	143.58	6344006
2019-08-02	142.35	146.09	139.06	140.65	8101720
2019-08-05	138.48	138.59	132.91	134.45	7114871
2019-08-06	135.66	136.08	133.06	134.42	5070650
2019-08-07	132.52	133.32	130.30	131.33	5931883
2019-08-08	132.24	134.12	131.58	133.82	5261444
2019-08-09	133.03	133.06	129.28	130.03	5244594
2019-08-12	129.58	129.78	127.21	127.68	4083850
2019-08-13	127.80	130.45	126.85	129.70	4551170
2019-08-14	127.91	128.14	125.11	125.37	5114159
2019-08-15	125.34	126.44	124.41	126.01	3738945
2019-08-16	127.07	128.56	126.99	127.76	3011993
2019-08-19	128.83	130.22	128.83	128.99	3165436
2019-08-20	129.18	129.21	126.86	127.04	3018934
2019-08-21	128.91	129.84	127.80	128.23	2806774
2019-08-22	128.65	129.60	127.81	128.30	2695009
2019-08-23	127.64	128.24	123.05	123.76	4818759
2019-08-26	125.17	125.41	123.37	124.16	2836837
2019-08-27	125.32	125.79	124.47	125.29	4728392
2019-08-28	124.59	126.93	124.21	126.81	2720362
2019-08-29	128.16	129.61	128.03	128.83	2972842
2019-08-30	129.50	129.97	128.34	129.45	2960594
2019-09-03	128.80	128.85	127.35	128.09	2828242
2019-09-04	129.63	130.31	129.09	130.21	2262081
2019-09-05	132.10	135.34	131.86	134.65	5012914
2019-09-06	135.17	135.18	134.16	134.27	2577200
2019-09-09	134.29	136.61	134.16	136.21	4226944
2019-09-10	136.59	138.94	136.55	138.55	4979741
2019-09-11	138.36	138.61	136.31	137.16	3869731
2019-09-12	137.57	137.58	135.52	137.18	2505432
2019-09-13	137.85	138.16	136.84	137.23	2206612
2019-09-16	136.17	137.20	135.89	136.09	1928500
2019-09-17	136.09	136.09	134.35	135.82	2940494
2019-09-18	135.68	135.92	134.21	135.84	1995159
2019-09-19	136.07	138.53	136.06	136.56	3182092
2019-09-20	136.83	137.38	135.46	135.52	5217881
2019-09-23	134.86	135.84	134.26	135.70	1850061
2019-09-24	136.11	136.48	134.74	135.33	3311171
2019-09-25	135.38	137.19	134.54	136.74	2546205
2019-09-26	136.75	137.43	135.07	137.11	2314542
2019-09-27	137.94	138.58	136.00	136.82	2357082
2019-09-30	137.29	140.00	137.29	138.90	4004429
2019-10-01	139.06	140.74	137.10	137.22	2973714
2019-10-02	135.81	135.89	134.27	135.34	3347276
2019-10-03	135.27	135.70	132.94	135.65	3161718
2019-10-04	135.69	136.65	134.71	136.58	2449483
2019-10-07	135.88	136.30	134.89	134.95	2488799
2019-10-08	133.95	134.18	132.05	132.18	3344083
2019-10-09	133.50	134.04	132.57	133.41	2633472
2019-10-10	133.50	135.42	133.30	134.80	2646693
2019-10-11	136.37	138.02	136.22	136.36	3018669
2019-10-14	135.93	136.04	134.98	135.67	2325609
2019-10-15	136.15	137.28	135.45	136.59	3046999
2019-10-16	136.10	136.54	135.05	135.74	5915705
2019-10-17	128.95	129.90	126.95	128.24	15830810
2019-10-18	128.20	128.46	126.32	128.08	7178379
2019-10-21	126.66	127.13	125.03	126.64	6372983
2019-10-22	126.61	128.04	125.71	127.95	4195803
2019-10-23	127.53	128.53	126.75	128.35	3627345
2019-10-24	128.78	129.01	127.32	128.06	2619309
2019-10-25	128.11	129.84	128.09	129.37	2579055
2019-10-28	129.90	130.50	129.37	129.87	3226132
2019-10-29	129.35	129.49	127.46	127.82	4160718
2019-10-30	127.83	129.21	127.23	129.19	2252989
2019-10-31	129.05	129.19	127.26	127.73	3412119
2019-11-01	128.47	129.48	128.08	129.45	3089789
2019-11-04	130.13	131.56	130.12	131.50	3335389
2019-11-05	131.62	132.54	131.46	131.71	3014961
2019-11-06	131.81	132.56	131.38	131.01	4477291
2019-11-07	131.69	132.90	131.41	131.52	4073908
2019-11-08	131.41	131.44	130.06	131.44	2278602
2019-11-11	131.05	131.05	128.95	129.40	2568755
2019-11-12	129.78	130.53	128.97	129.51	3046536
2019-11-13	129.32	129.50	127.84	128.45	3060924
2019-11-14	128.12	128.31	127.35	127.99	4231471
2019-11-15	128.36	129.06	128.02	128.37	3262656
2019-11-18	128.28	128.45	127.26	128.29	3210872
2019-11-19	128.83	129.31	128.43	128.49	2995071
2019-11-20	128.05	128.43	126.80	127.23	4140148
2019-11-21	127.42	128.15	127.02	127.84	3345343
2019-11-22	128.17	128.61	127.60	128.32	3297797
2019-11-25	128.44	129.90	128.33	129.87	2590170
2019-11-26	130.05	130.05	128.73	129.03	3793337
2019-11-27	129.28	129.63	127.63	127.77	3282827
2019-11-29	127.61	128.49	127.07	128.42	1825255
2019-12-02	128.42	128.47	126.54	126.95	3067831
2019-12-03	126.08	126.50	124.83	126.20	3711071
2019-12-04	126.90	127.69	126.04	126.07	3530773
2019-12-05	127.03	127.27	125.72	126.00	3598578
2019-12-06	126.80	127.89	126.75	127.25	3437994
2019-12-09	127.37	128.56	127.29	127.92	2978801
2019-12-10	127.92	128.79	127.57	127.91	3480385
2019-12-11	128.10	128.48	127.68	127.76	3953311
2019-12-12	127.71	129.58	127.67	129.25	4824186
2019-12-13	128.71	129.42	128.00	128.19	2534970
2019-12-16	128.89	129.38	127.85	128.12	3049325
2019-12-17	128.26	128.65	127.48	128.20	2907547
2019-12-18	128.52	128.95	128.14	128.38	3102353
2019-12-19	128.43	128.68	128.17	128.53	3866717
2019-12-20	129.65	130.30	128.90	129.51	7112072
2019-12-23	129.69	130.05	128.95	129.47	2803168
2019-12-24	129.53	129.54	128.57	128.93	1202087
2019-12-26	128.93	129.24	128.61	128.86	2130706
2019-12-27	128.95	129.66	128.82	129.20	2752706
2019-12-30	129.14	129.23	126.56	126.86	4118937
2019-12-31	126.59	128.11	126.46	128.03	3778012
2020-01-02	128.95	129.83	128.73	129.35	3148833
2020-01-03	127.58	128.81	127.57	128.32	2373676
2020-01-06	127.44	128.22	127.23	128.09	2426305
2020-01-07	127.70	128.91	127.42	128.17	3275968
2020-01-08	128.48	129.77	127.92	129.24	4346140
2020-01-09	129.65	130.66	129.24	130.61	3732830
2020-01-10	130.86	131.69	130.20	130.56	3255641
2020-01-13	129.41	130.51	129.01	130.48	3531572
2020-01-14	130.17	130.99	129.47	129.73	3683458
2020-01-15	129.90	131.87	129.63	130.49	4045952
2020-01-16	131.16	131.99	130.87	131.79	4320911
2020-01-17	130.42	132.13	130.06	132.11	5623336
2020-01-21	131.63	133.10	131.43	132.93	7244079
2020-01-22	136.89	139.25	136.16	137.44	16470431
2020-01-23	137.73	137.93	135.78	136.46	5657790
2020-01-24	136.96	137.47	134.16	134.26	5580189
2020-01-27	132.29	133.79	131.91	132.40	4166562
2020-01-28	133.25	134.17	132.53	133.29	3451557
2020-01-29	132.93	133.32	131.43	131.52	3054714
2020-01-30	130.63	130.83	128.92	130.64	5057906
2020-01-31	136.49	137.59	134.48	137.29	18994560
2020-02-03	137.78	140.68	137.45	139.71	8887502
2020-02-04	141.15	142.68	140.29	142.42	5620966
2020-02-05	143.48	150.38	143.42	149.32	14386823
2020-02-06	149.79	151.63	148.45	148.18	8400545
2020-02-07	147.62	148.57	146.06	146.53	6423429
2020-02-10	146.11	147.52	144.78	147.51	5239807
2020-02-11	148.16	148.26	145.88	146.60	3835112
2020-02-12	146.86	148.62	146.64	148.35	4438007
2020-02-13	147.45	147.89	146.53	147.39	3820697
2020-02-14	147.50	147.63	143.05	143.94	6099244
2020-02-18	143.07	144.59	142.93	144.33	3343514
2020-02-19	144.75	145.08	143.57	144.10	2733277
2020-02-20	144.05	144.82	142.81	144.44	2880709
2020-02-21	144.27	144.27	142.17	143.12	3537258
2020-02-24	138.99	141.41	138.86	139.86	5452408
2020-02-25	139.94	140.48	134.93	135.36	6211547
2020-02-26	136.49	137.60	133.34	133.48	5409537
2020-02-27	131.09	132.47	127.05	127.14	8421125
2020-02-28	124.15	125.21	120.69	124.31	13012228
2020-03-02	124.89	128.41	122.21	128.28	8531415
2020-03-03	128.45	129.99	122.07	123.12	7896068
2020-03-04	125.68	128.26	123.22	128.20	4996370
2020-03-05	124.65	126.36	122.69	123.74	5446227
2020-03-06	121.02	122.58	118.94	122.00	8193257
2020-03-09	114.77	116.92	112.02	112.53	10757487
2020-03-10	117.27	119.28	110.57	119.18	11410688
2020-03-11	115.58	117.08	111.17	112.68	8451038
2020-03-12	104.73	104.88	97.69	98.20	12512655
2020-03-13	103.81	104.27	96.29	103.11	12502113
2020-03-16	93.61	102.59	90.74	94.64	10567960
2020-03-17	96.10	102.58	92.75	101.87	9258338
2020-03-18	94.95	102.14	94.94	98.91	8772460
2020-03-19	97.74	99.04	93.83	95.84	8396521
2020-03-20	96.40	96.46	90.46	91.11	10546455
2020-03-23	90.36	93.36	86.50	90.52	9729393
2020-03-24	95.51	101.29	94.81	100.75	7973944
2020-03-25	100.75	107.43	98.22	101.10	8654047
2020-03-26	102.12	108.08	100.84	107.83	7158052
2020-03-27	103.71	106.50	102.82	103.19	6423038
2020-03-30	103.24	108.37	102.98	107.87	5564541
2020-03-31	106.98	108.71	105.23	105.96	6346676
2020-04-01	101.59	104.99	99.83	100.43	6112947
2020-04-02	100.65	105.37	100.43	105.07	6328674
2020-04-03	104.04	105.13	100.22	101.57	4538750
2020-04-06	105.40	110.45	105.19	109.67	7034193
2020-04-07	113.47	114.21	109.72	109.79	5595329
2020-04-08	111.10	114.58	109.91	113.94	5158641
2020-04-09	115.08	117.41	114.78	116.05	5576815
2020-04-13	116.18	116.34	112.75	115.72	5119713
2020-04-14	117.92	119.57	117.12	118.35	5088660
2020-04-15	113.78	114.80	111.52	113.37	5637341
2020-04-16	113.67	114.38	109.29	110.54	6457556
2020-04-17	113.95	114.99	112.63	114.73	4965992
2020-04-20	113.81	117.35	112.84	115.01	8181736
2020-04-21	108.89	111.89	107.04	111.52	14349032
2020-04-22	114.50	114.93	112.28	113.96	7087869
2020-04-23	114.21	117.51	113.78	115.91	6881615
2020-04-24	116.92	119.40	115.35	119.13	4987346
2020-04-27	119.93	121.30	119.84	120.27	4923806
2020-04-28	122.29	122.45	119.76	120.61	4778144
2020-04-29	123.10	123.51	121.81	122.92	5257579
2020-04-30	120.85	121.56	119.61	119.93	6635783
2020-05-01	117.67	117.93	115.95	116.41	4925535
2020-05-04	115.40	116.50	114.04	116.22	4017877
2020-05-05	117.86	118.75	116.98	117.08	3899416
2020-05-06	117.71	118.49	116.92	116.09	3864589
2020-05-07	117.47	117.73	115.43	115.79	4414328
2020-05-08	117.17	117.70	115.63	117.48	5003939
2020-05-11	116.35	117.91	115.26	117.09	3535276
2020-05-12	117.49	118.75	114.87	114.87	4784457
2020-05-13	114.57	114.61	109.70	110.54	5882813
2020-05-14	109.43	111.84	106.80	111.71	5259373
2020-05-15	110.73	112.13	110.08	111.74	4786330
2020-05-18	114.51	116.87	114.38	116.11	4207593
2020-05-19	115.76	116.69	114.75	114.90	3241117
2020-05-20	115.51	116.97	115.19	115.94	3840858
2020-05-21	115.57	116.26	113.64	113.78	4000863
2020-05-22	114.02	114.11	112.32	113.08	4180771
2020-05-26	115.86	117.12	115.58	116.30	5469282
2020-05-27	118.38	120.19	117.93	119.91	5727496
2020-05-28	121.18	121.28	118.65	118.95	3916377
2020-05-29	118.13	119.52	116.76	119.30	7930467
2020-06-01	119.05	120.11	118.47	119.29	2883294
2020-06-02	120.04	120.35	119.07	120.35	2978056
2020-06-03	121.45	123.78	121.31	123.26	3917746
2020-06-04	122.05	123.17	121.32	123.11	3864785
2020-06-05	127.88	128.21	125.84	126.14	5892960
2020-06-08	126.34	129.79	126.34	129.66	5370469
2020-06-09	127.53	127.61	125.15	125.96	5393644
2020-06-10	126.22	126.30	123.98	124.05	4734835
2020-06-11	120.38	120.45	112.55	112.72	11763629
2020-06-12	115.81	117.60	113.93	116.44	6220327
2020-06-15	113.85	116.88	112.99	116.20	5151240
2020-06-16	119.40	121.78	117.64	119.54	5609087
2020-06-17	120.19	120.59	117.87	118.58	3156836
2020-06-18	117.49	118.82	116.85	118.59	2865362
2020-06-19	120.51	121.13	116.77	116.98	8092354
2020-06-22	116.64	117.01	115.13	115.64	4773499
2020-06-23	116.54	117.39	113.88	114.06	6632605
2020-06-24	113.01	113.01	110.68	111.20	6750990
2020-06-25	111.52	113.87	110.89	113.69	6130626
2020-06-26	112.96	113.65	111.05	111.94	10750107
2020-06-29	112.69	114.41	112.11	114.38	4159488
2020-06-30	113.85	115.77	113.66	115.36	3919469
2020-07-01	114.88	115.79	113.06	113.23	4655765
2020-07-02	114.32	115.98	113.91	114.33	3746958
2020-07-06	115.81	116.39	114.10	114.80	4045439
2020-07-07	113.66	114.15	112.07	112.31	4278307
2020-07-08	112.77	113.32	111.26	112.43	5192806
2020-07-09	112.71	112.71	110.03	110.52	4762991
2020-07-10	110.32	113.25	110.12	113.04	4285705
2020-07-13	114.41	115.57	113.34	113.86	4650651
2020-07-14	113.30	115.47	112.63	115.19	4534397
2020-07-15	116.91	118.40	116.67	117.49	4473400
2020-07-16	117.18	118.90	116.68	118.45	4330917
2020-07-17	118.81	120.00	117.68	119.50	3988460
2020-07-20	120.42	121.37	119.53	120.70	9927668
2020-07-21	125.28	126.24	120.16	120.41	15364948
2020-07-22	120.26	123.67	120.16	122.90	8195366
2020-07-23	123.31	123.57	121.45	121.62	4220136
2020-07-24	120.81	121.92	119.87	120.15	3531076
2020-07-27	119.26	120.66	119.12	120.55	3733547
2020-07-28	120.18	120.68	118.58	118.89	4178176
2020-07-29	118.98	120.34	118.51	119.70	2833141
2020-07-30	118.16	118.35	116.19	117.39	3988062
2020-07-31	117.21	117.48	115.66	117.43	5277652
2020-08-03	117.96	118.83	116.67	118.74	3526574
2020-08-04	118.27	120.22	118.27	120.20	3431366
2020-08-05	121.05	121.07	119.02	119.83	3675400
2020-08-06	119.40	120.60	119.40	118.91	3417131
2020-08-07	117.96	119.46	117.69	119.36	3651226
2020-08-10	119.80	121.54	119.57	121.41	3968295
2020-08-11	122.99	124.62	120.93	121.07	5001176
2020-08-12	121.89	122.06	120.23	121.02	3530177
2020-08-13	120.31	120.72	119.18	119.42	3171258
2020-08-14	118.63	119.93	118.35	119.65	2963753
2020-08-17	119.63	119.96	118.83	118.86	3360064
2020-08-18	119.40	119.87	118.67	119.32	2882355
2020-08-19	119.23	119.87	117.96	118.29	3743949
2020-08-20	117.68	118.48	117.30	117.63	2561164
2020-08-21	117.49	117.95	116.83	117.64	3385051
2020-08-24	118.24	120.41	117.83	120.04	4070816
2020-08-25	120.35	121.13	118.91	119.05	2977697
2020-08-26	119.35	119.51	118.39	118.60	3388687
2020-08-27	119.01	119.49	118.42	119.06	3422654
2020-08-28	119.36	119.68	118.65	119.46	3099940
2020-08-31	119.63	119.63	117.51	117.78	4827879
2020-09-01	117.34	118.39	116.67	117.87	3155623
2020-09-02	118.17	122.93	118.03	122.43	6592430
2020-09-03	122.44	124.12	118.11	118.87	5716750
2020-09-04	118.77	119.73	115.80	116.82	6018238
2020-09-08	116.68	117.36	115.30	115.78	5210292
2020-09-09	116.65	118.15	115.85	116.78	3770678
2020-09-10	117.04	118.04	114.85	115.15	3978805
2020-09-11	115.95	117.20	115.32	116.01	3548091
2020-09-14	116.87	117.85	116.30	116.62	3641887
2020-09-15	117.31	117.87	116.76	116.95	2915221
2020-09-16	117.21	120.18	117.21	118.65	3789458
2020-09-17	117.12	119.92	116.50	119.32	3171262
2020-09-18	118.69	119.32	117.15	117.26	5391570
2020-09-21	115.08	115.29	113.26	114.86	5311441
2020-09-22	114.93	116.00	114.17	115.11	2957809
2020-09-23	115.38	116.14	113.12	113.50	3939398
2020-09-24	112.80	114.16	111.26	112.80	3546160
2020-09-25	112.33	114.06	111.70	113.62	2953686
2020-09-28	115.16	116.85	115.01	116.27	3509576
2020-09-29	115.97	116.71	114.82	115.52	2130564
2020-09-30	115.94	117.40	115.38	116.21	3261235
2020-10-01	116.87	117.77	114.96	115.66	3211661
2020-10-02	113.70	116.29	113.49	115.16	2925228
2020-10-05	116.38	117.25	115.62	116.54	3050949
2020-10-06	117.08	119.23	116.14	116.50	3872265
2020-10-07	117.17	118.81	116.84	118.51	2815663
2020-10-08	124.99	129.42	123.95	125.59	25288926
2020-10-09	126.08	126.08	121.88	122.06	8353704
2020-10-12	122.33	122.50	120.77	121.51	4635115
2020-10-13	120.90	121.45	118.88	119.49	5406088
2020-10-14	119.52	121.25	119.52	120.29	3730139
2020-10-15	118.52	119.60	118.30	119.29	3389301
2020-10-16	119.56	120.76	119.07	120.28	4714320
2020-10-19	121.11	121.64	119.47	119.89	7478735
2020-10-20	114.43	114.76	111.60	112.11	21501073
2020-10-21	111.43	112.41	109.64	109.90	9755308
2020-10-22	109.84	110.86	107.91	110.57	7858158
2020-10-23	111.28	111.39	110.35	110.80	3893362
2020-10-26	109.32	109.75	106.83	107.19	7203366
2020-10-27	107.12	107.19	105.10	105.60	5936106
2020-10-28	103.79	104.81	101.17	101.87	9427321
2020-10-29	102.44	104.72	101.77	104.03	6760241
2020-10-30	103.06	106.79	102.92	106.65	7923882
2020-11-02	107.60	108.72	107.22	107.85	5311497
2020-11-03	108.89	110.46	108.54	109.04	4204287
2020-11-04	107.29	108.80	106.18	106.88	5800071
2020-11-05	108.22	110.12	107.94	109.62	4902206
2020-11-06	109.92	109.94	108.31	107.37	5249171
2020-11-09	112.59	114.37	110.10	110.35	8992152
2020-11-10	111.46	112.87	111.04	112.62	5622756
2020-11-11	112.82	113.04	111.01	111.95	4289601
2020-11-12	110.45	111.15	108.39	109.37	6500799
2020-11-13	110.03	112.11	109.85	111.61	4682911
2020-11-16	113.00	113.23	111.87	113.05	5293385
2020-11-17	112.33	113.23	111.82	112.42	4134455
2020-11-18	112.44	113.55	111.52	111.53	4606828
2020-11-19	111.31	112.18	110.69	111.93	3439648
2020-11-20	112.33	112.75	111.46	111.70	5024593
2020-11-23	112.16	115.11	112.01	114.71	5655119
2020-11-24	115.44	119.14	115.39	118.84	7759006
2020-11-25	117.42	118.76	116.64	118.63	4135453
2020-11-27	118.63	119.69	118.35	118.77	2091186
2020-11-30	118.54	119.40	117.57	117.98	5987991
2020-12-01	118.34	120.19	117.56	117.64	5312057
2020-12-02	117.34	119.05	116.92	119.03	3690737
2020-12-03	118.59	119.26	117.76	118.07	4548161
2020-12-04	118.41	121.67	118.10	121.50	5520566
2020-12-07	120.82	121.28	118.98	119.11	8318500
2020-12-08	119.70	120.67	119.05	120.07	5395024
2020-12-09	120.16	121.96	120.06	121.11	6513517
2020-12-10	120.68	121.24	119.34	119.36	4803172
2020-12-11	118.52	119.88	118.07	118.70	4480973
2020-12-14	119.70	120.58	117.93	117.99	5050023
2020-12-15	118.81	120.28	117.91	120.28	4359601
2020-12-16	120.28	120.90	119.67	119.92	4530096
2020-12-17	120.43	120.44	119.31	119.92	3787962
2020-12-18	119.96	120.73	119.37	120.21	7551903
2020-12-21	118.41	118.61	116.26	117.86	6115671
2020-12-22	117.78	118.65	116.92	118.07	4337757
2020-12-23	118.33	119.60	118.19	118.34	2693889
2020-12-24	119.40	119.49	118.64	119.10	1761122
2020-12-28	119.49	120.92	118.88	119.22	3615222
2020-12-29	119.73	119.85	117.71	118.25	3487007
2020-12-30	118.25	119.25	118.09	118.77	3380494
2020-12-31	118.65	120.38	118.43	120.24	3574643
2021-01-04	120.21	120.27	117.52	118.38	5179161
2021-01-05	119.41	121.00	119.02	120.48	6114619
2021-01-06	121.21	125.97	121.04	123.49	7956740
2021-01-07	124.21	124.61	122.51	123.21	4507382
2021-01-08	122.81	123.52	121.29	122.77	4676487
2021-01-11	122.21	123.86	121.94	122.81	5602466
2021-01-12	123.30	124.03	122.20	123.42	3749213
2021-01-13	123.36	123.93	120.79	121.23	7677739
2021-01-14	122.28	124.32	121.83	123.19	7503180
2021-01-15	122.53	123.45	121.95	122.63	4903110
2021-01-19	123.48	123.78	122.35	123.24	5397956
2021-01-20	123.88	125.18	122.80	124.25	5598705
2021-01-21	124.29	126.31	124.22	125.75	12819233
2021-01-22	115.29	115.29	112.10	113.29	38063533
2021-01-25	113.44	114.18	112.18	113.26	13686391
2021-01-26	113.84	117.09	113.11	117.00	10694708
2021-01-27	116.61	119.19	116.17	116.98	12146541
2021-01-28	117.29	117.68	114.69	114.70	8084051
2021-01-29	114.83	115.86	113.57	113.77	11823410
2021-02-01	114.52	115.53	113.41	115.14	6250508
2021-02-02	114.01	115.57	113.93	114.08	6341883
2021-02-03	113.70	114.43	112.82	113.78	6715366
2021-02-04	114.53	115.67	113.54	115.59	4562124
2021-02-05	115.57	116.35	115.12	116.33	4565727
2021-02-08	117.12	118.42	116.91	116.51	5887999
2021-02-09	116.43	117.10	115.62	116.63	4717014
2021-02-10	117.51	117.88	115.78	116.76	4866765
2021-02-11	116.53	116.73	115.22	115.49	5381556
2021-02-12	115.57	115.92	114.71	115.38	3869533
2021-02-16	114.76	115.19	114.01	114.69	6639790
2021-02-17	113.92	115.15	113.68	114.59	3975906
2021-02-18	115.10	115.52	114.33	115.32	5399145
2021-02-19	115.34	115.35	113.07	113.65	6578314
2021-02-22	113.19	115.69	113.13	115.44	5879249
2021-02-23	115.50	115.91	114.43	115.30	4531464
2021-02-24	115.38	117.95	115.12	117.69	5819983
2021-02-25	117.84	118.77	116.85	116.98	5691830
2021-02-26	116.77	116.77	113.55	113.60	9047799
2021-03-01	114.95	116.84	114.49	115.33	5715767
2021-03-02	115.33	116.43	114.87	114.93	4524299
2021-03-03	115.10	117.14	114.60	116.87	7404269
2021-03-04	116.53	117.70	113.43	114.72	8068492
2021-03-05	115.23	118.20	114.86	117.32	6949265
2021-03-08	117.48	121.16	117.37	119.21	7239191
2021-03-09	119.78	120.76	118.59	118.61	5609029
2021-03-10	119.44	122.49	119.02	122.14	7247807
2021-03-11	122.35	122.87	121.10	121.44	5146937
2021-03-12	121.49	121.96	120.93	121.89	4009820
2021-03-15	122.04	122.98	121.82	122.81	3421281
2021-03-16	122.53	122.76	121.63	122.49	4653178
2021-03-17	122.70	123.68	121.77	123.24	4291351
2021-03-18	123.16	125.12	122.06	124.23	5835669
2021-03-19	124.19	124.59	122.77	123.12	9844983
2021-03-22	122.74	124.86	122.16	124.70	4164914
2021-03-23	124.59	125.66	123.98	124.61	4356359
2021-03-24	125.08	126.19	124.72	124.76	4005027
2021-03-25	124.49	127.27	123.95	127.10	5553966
2021-03-26	127.31	130.36	127.15	130.27	5567592
2021-03-29	129.88	130.92	129.43	129.77	4622664
2021-03-30	129.77	130.16	128.01	128.68	4790366
2021-03-31	128.51	128.67	126.76	127.29	4945315
2021-04-01	127.76	127.93	126.34	127.26	4074161
2021-04-05	127.65	130.56	127.42	129.84	5471616
2021-04-06	129.50	129.56	128.08	128.20	3620964
2021-04-07	127.84	128.89	127.78	128.88	2976136
2021-04-08	128.54	129.55	128.14	129.06	4087228
2021-04-09	128.82	129.65	128.67	129.64	3023916
2021-04-12	128.97	129.30	127.85	128.56	3753959
2021-04-13	127.04	127.63	124.53	125.30	8033530
2021-04-14	125.42	126.83	124.67	126.68	5868049
2021-04-15	127.30	127.87	126.29	126.64	3883955
2021-04-16	127.04	128.09	126.99	127.60	5291756
2021-04-19	127.61	127.82	126.64	127.15	8198582
2021-04-20	130.92	133.50	130.57	131.97	15480579
2021-04-21	131.87	137.29	131.54	137.11	11909005
2021-04-22	137.26	138.25	134.68	134.95	7101368
2021-04-23	134.97	137.17	134.63	136.04	4556700
2021-04-26	136.03	137.19	135.14	135.22	4710763
2021-04-27	135.34	136.17	134.44	135.64	3884037
2021-04-28	136.51	136.97	135.73	136.59	3768129
2021-04-29	137.67	142.07	136.57	137.77	4353880
2021-04-30	137.26	137.38	134.25	135.52	8872181
2021-05-03	137.36	139.22	137.11	138.26	5733463
2021-05-04	137.94	140.02	137.86	139.22	6350479
2021-05-05	139.40	139.24	137.89	138.71	3622786
2021-05-06	138.75	141.86	138.67	140.20	7503487
2021-05-07	139.38	139.59	138.09	138.94	7003467
2021-05-10	139.26	141.73	139.26	139.62	6983377
2021-05-11	138.49	138.68	136.49	137.75	7126404
2021-05-12	137.39	137.69	134.81	134.96	5959579
2021-05-13	135.11	138.40	134.95	137.71	4598920
2021-05-14	138.60	139.16	137.51	138.19	2747385
2021-05-17	137.96	139.26	137.86	138.60	4275172
2021-05-18	138.29	138.79	136.81	137.46	3824050
2021-05-19	135.94	136.78	134.60	136.77	4300732
2021-05-20	136.70	138.41	135.79	137.43	4112690
2021-05-21	137.81	139.17	137.81	138.25	4033482
2021-05-24	138.56	138.87	137.72	138.23	3297570
2021-05-25	138.42	138.50	136.78	137.34	3937323
2021-05-26	137.07	137.53	136.63	136.95	3083789
2021-05-27	137.37	138.28	137.19	137.37	5630345
2021-05-28	137.74	137.86	137.05	137.30	2534811
2021-06-01	138.50	139.29	137.30	137.73	2417455
2021-06-02	138.14	139.22	137.65	139.19	2786916
2021-06-03	138.41	139.34	137.58	139.02	4130741
2021-06-04	139.45	140.93	139.22	140.81	3117905
2021-06-07	140.93	142.07	140.57	141.38	3462712
2021-06-08	141.48	143.47	141.48	142.39	5080099
2021-06-09	142.35	144.30	142.15	143.91	5303252
2021-06-10	144.68	145.99	143.05	143.79	4758488
2021-06-11	143.69	145.04	143.63	144.50	3438255
2021-06-14	143.95	144.26	141.99	143.30	3344845
2021-06-15	143.13	143.19	141.94	142.66	2513281
2021-06-16	143.05	143.05	140.62	141.20	3879185
2021-06-17	140.93	141.42	138.77	139.07	4367387
2021-06-18	138.00	138.19	136.63	136.70	9156505
2021-06-21	137.65	140.48	137.60	140.07	4285711
2021-06-22	139.95	140.23	138.83	139.80	2437121
2021-06-23	139.86	139.93	138.09	138.13	3202644
2021-06-24	139.26	139.64	138.20	138.92	3609679
2021-06-25	138.86	140.34	138.45	140.26	3594218
2021-06-28	140.42	140.70	138.41	138.78	3888869
2021-06-29	138.75	140.16	138.59	139.02	2428626
2021-06-30	138.62	140.34	138.22	140.02	3245091
2021-07-01	140.37	140.89	140.00	140.26	2686289
2021-07-02	140.32	140.36	133.21	133.74	16828161
2021-07-06	133.71	134.12	130.95	132.56	8093747
2021-07-07	132.54	134.04	132.54	133.55	4059667
2021-07-08	131.60	134.97	131.49	134.43	5487425
2021-07-09	135.11	135.61	134.53	135.17	3904059
2021-07-12	135.09	135.59	133.83	134.60	3342627
2021-07-13	134.60	134.60	133.37	133.99	3164294
2021-07-14	134.41	134.44	132.70	133.55	4403752
2021-07-15	133.07	134.16	132.58	134.15	3639698
2021-07-16	134.68	134.68	132.38	132.67	4109308
2021-07-19	130.33	132.28	130.10	131.74	8582302
2021-07-20	136.59	138.42	132.48	133.69	13611675
2021-07-21	133.69	135.05	133.39	134.96	4803977
2021-07-22	135.31	135.45	134.11	134.40	3314153
2021-07-23	134.64	135.35	134.04	135.00	4474157
2021-07-26	135.05	136.59	134.80	136.37	4246266
2021-07-27	136.14	137.20	135.25	136.35	3137027
2021-07-28	136.60	136.68	135.29	135.41	2544099
2021-07-29	135.95	136.55	135.25	135.57	2670873
2021-07-30	135.17	135.49	134.48	134.64	3535555
2021-08-02	135.11	136.65	134.71	135.08	2929540
2021-08-03	135.54	138.21	135.30	137.61	4084724
2021-08-04	137.35	137.72	136.08	136.36	2830079
2021-08-05	136.62	136.98	135.84	136.37	2757389
2021-08-06	136.59	137.92	136.48	136.06	3826835
2021-08-09	135.82	136.11	134.65	134.92	4904065
2021-08-10	134.88	135.45	134.05	135.04	5299869
2021-08-11	135.42	136.37	135.16	135.76	4259952
2021-08-12	135.88	136.73	135.71	136.66	2089418
2021-08-13	136.24	137.14	136.05	136.76	1910443
2021-08-16	136.81	137.30	135.85	137.15	2786343
2021-08-17	136.59	136.74	134.76	136.03	3074078
2021-08-18	135.32	135.55	133.14	133.22	3510694
2021-08-19	132.47	133.20	131.06	131.83	4160129
2021-08-20	131.56	133.13	131.12	132.87	2657763
2021-08-23	133.36	133.87	132.58	133.36	3039587
2021-08-24	133.51	133.94	133.07	133.57	2365638
2021-08-25	133.65	134.49	133.21	133.59	2012817
2021-08-26	133.69	134.49	132.49	132.56	2498915
2021-08-27	132.49	133.33	132.19	133.16	2459643
2021-08-30	133.25	133.61	132.59	132.74	1995526
2021-08-31	133.28	134.62	132.72	134.05	4235101
2021-09-01	133.70	133.79	132.95	133.05	2474544
2021-09-02	133.46	133.77	132.80	133.73	2715659
2021-09-03	133.42	134.17	133.05	133.32	1924215
2021-09-07	133.39	133.52	131.58	131.87	3285363
2021-09-08	131.95	132.85	131.43	132.45	2985409
2021-09-09	131.67	132.73	131.39	131.56	3508363
2021-09-10	132.60	133.12	130.86	130.88	3975115
2021-09-13	132.19	132.76	131.34	131.96	4144345
2021-09-14	132.19	132.36	129.27	130.11	4454291
2021-09-15	130.11	131.62	129.59	131.05	3254122
2021-09-16	131.12	131.76	129.63	130.31	2643975
2021-09-17	129.66	129.83	128.99	129.17	5633480
2021-09-20	127.90	129.12	126.83	128.29	4770651
2021-09-21	129.05	129.57	126.98	127.01	4074528
2021-09-22	127.72	129.30	127.49	128.59	3602416
2021-09-23	129.19	131.26	128.98	130.60	3013238
2021-09-24	130.89	132.27	130.62	131.33	2964397
2021-09-27	131.77	132.83	131.32	132.35	3306865
2021-09-28	132.93	133.42	131.06	131.31	4314595
2021-09-29	131.55	133.66	130.32	132.94	3774236
2021-09-30	133.72	134.27	132.29	132.70	5824431
2021-10-01	134.68	137.51	134.08	136.89	6604064
2021-10-04	136.34	139.45	135.97	137.65	7351128
2021-10-05	138.26	138.50	136.24	136.73	6976648
2021-10-06	136.09	136.94	134.57	135.98	5328433
2021-10-07	136.33	136.97	135.18	135.45	3823803
2021-10-08	135.45	137.21	134.73	136.80	3731279
2021-10-11	137.07	137.62	136.02	136.04	2793298
2021-10-12	135.83	135.92	134.01	134.17	3148559
2021-10-13	134.22	135.07	133.40	134.45	2880747
2021-10-14	134.72	137.47	134.69	136.96	4217305
2021-10-15	136.96	138.36	136.39	138.13	3222778
2021-10-18	137.54	138.44	135.40	135.94	6154055
2021-10-19	134.75	136.53	134.22	135.61	4339548
2021-10-20	135.33	135.82	134.39	135.54	6189255
2021-10-21	127.52	127.72	122.36	122.58	31466529
2021-10-22	122.31	124.41	120.93	122.15	11582195
2021-10-25	121.81	122.88	121.25	121.92	6374038
2021-10-26	121.80	122.55	121.07	121.43	8520872
2021-10-27	121.73	122.15	119.41	119.56	6973432
2021-10-28	119.56	120.65	119.03	120.20	6503003
2021-10-29	119.81	120.66	119.31	119.49	5916789
2021-11-01	119.44	120.65	118.29	120.62	5905521
2021-11-02	120.64	121.47	119.31	120.52	4514438
2021-11-03	120.57	121.58	120.04	121.43	5421406
2021-11-04	123.05	123.34	119.90	120.85	7208736
2021-11-05	121.43	123.77	121.43	123.61	6790478
2021-11-08	123.99	124.78	123.53	122.90	5625275
2021-11-09	122.56	122.90	120.26	120.85	7236608
2021-11-10	121.00	122.43	119.93	120.22	6268961
2021-11-11	120.90	121.79	120.08	120.27	4643257
2021-11-12	120.00	120.64	118.78	118.96	5418279
2021-11-15	119.54	120.16	118.31	118.87	5046321
2021-11-16	118.92	119.90	118.42	118.46	4750760
2021-11-17	118.38	119.33	117.78	118.06	4043289
2021-11-18	118.36	118.36	116.31	116.66	5047879
2021-11-19	116.49	116.56	115.27	116.05	5384548
2021-11-22	116.00	118.81	115.19	116.47	6417218
2021-11-23	116.79	117.94	116.04	116.79	4914995
2021-11-24	116.16	117.27	116.08	116.73	3220802
2021-11-26	115.00	116.34	114.56	115.81	3322012
2021-11-29	118.62	119.61	117.53	118.50	8949795
2021-11-30	117.50	119.24	116.45	117.10	9252701
2021-12-01	118.25	118.93	116.85	116.92	5959867
2021-12-02	117.37	117.98	116.56	116.90	5267149
2021-12-03	117.36	119.36	117.36	118.84	6630139
2021-12-06	119.40	121.15	119.40	119.91	4785560
2021-12-07	120.48	122.08	120.07	121.58	5193991
2021-12-08	122.00	123.38	121.52	123.02	5483948
2021-12-09	122.15	123.95	121.79	123.57	4601092
2021-12-10	124.30	125.33	123.36	124.09	4966921
2021-12-13	123.76	124.36	120.79	122.58	6847468
2021-12-14	122.35	125.03	122.30	123.76	5716124
2021-12-15	123.80	124.82	122.18	123.11	4990028
2021-12-16	123.51	126.64	123.48	125.93	7280537
2021-12-17	125.87	128.64	125.21	127.40	10382693
2021-12-20	125.72	127.20	124.70	127.06	4941411
2021-12-21	127.66	129.34	127.66	128.97	4855972
2021-12-22	129.06	129.79	127.60	129.75	3923198
2021-12-23	130.00	130.96	129.52	130.63	3649044
2021-12-27	130.63	131.65	129.95	131.62	4294499
2021-12-28	131.60	133.22	131.59	132.63	3447079
2021-12-29	132.40	134.21	132.30	133.35	4239935
2021-12-30	133.75	134.37	133.33	133.91	3158111
2021-12-31	134.00	134.99	133.61	133.66	3362060
2022-01-03	134.07	136.30	133.63	136.04	4610665
2022-01-04	136.10	139.95	135.90	138.02	7300011
2022-01-05	138.31	142.20	137.88	138.22	8956910
2022-01-06	138.20	138.41	132.51	135.34	9908081
2022-01-07	134.90	135.66	133.51	134.83	5238099
2022-01-10	134.47	136.20	133.38	135.03	5432807
2022-01-11	130.52	133.25	127.97	132.87	11105324
2022-01-12	133.25	134.47	131.37	133.59	5352014
2022-01-13	133.90	136.05	133.56	134.76	4868349
2022-01-14	134.55	135.14	133.30	134.21	5310305
2022-01-18	132.95	133.89	131.78	132.94	5247453
2022-01-19	132.90	133.90	131.50	131.58	4103694
2022-01-20	131.26	132.88	130.57	130.82	5278244
2022-01-21	131.65	131.87	129.27	129.35	5906950
2022-01-24	127.99	129.15	124.19	128.82	13777648
2022-01-25	129.14	137.34	128.30	136.10	19715698
2022-01-26	136.47	137.07	133.13	134.26	8335992
2022-01-27	133.66	134.75	132.08	132.52	5499566
2022-01-28	133.19	134.53	131.79	134.50	5471497
2022-01-31	134.09	134.09	132.30	133.57	5859043
2022-02-01	133.76	135.96	132.50	135.53	6206448
2022-02-02	135.70	137.56	135.26	137.25	5357237
2022-02-03	137.00	138.76	135.83	137.78	6100777
2022-02-04	137.86	138.82	136.22	137.15	4142045
2022-02-07	137.45	137.82	136.27	137.24	3759046
2022-02-08	137.23	137.52	135.78	137.02	4181825
2022-02-09	137.84	138.35	136.83	136.15	5393478
2022-02-10	135.47	136.56	133.17	133.52	5978640
2022-02-11	133.90	134.71	132.38	132.69	4176155
2022-02-14	132.59	132.65	129.07	130.15	5345289
2022-02-15	130.64	131.68	129.61	129.94	4395714
2022-02-16	129.45	130.44	128.26	129.18	4875612
2022-02-17	128.05	128.50	124.85	124.97	6796997
2022-02-18	124.94	125.44	123.61	124.35	4609212
2022-02-22	124.20	125.00	122.68	123.92	5349687
2022-02-23	124.38	124.70	121.87	122.07	4086367
2022-02-24	120.00	122.10	118.81	121.97	6563202
2022-02-25	122.05	124.26	121.45	124.18	4460904
2022-02-28	122.21	123.39	121.04	122.51	6757332
2022-03-01	122.67	123.39	120.70	121.35	4873331
2022-03-02	122.59	124.64	121.80	123.86	4891435
2022-03-03	124.96	126.67	124.24	125.93	5206649
2022-03-04	124.40	127.35	124.21	126.62	4402911
2022-03-07	126.47	127.91	125.62	126.07	5047358
2022-03-08	126.62	128.35	124.82	125.68	4887565
2022-03-09	127.41	128.10	125.91	126.22	4403499
2022-03-10	125.75	126.03	123.13	124.35	5326835
2022-03-11	125.00	126.77	123.91	123.96	4119630
2022-03-14	124.45	125.16	122.69	123.94	3289440
2022-03-15	124.00	125.94	123.22	125.64	4021228
2022-03-16	126.50	127.28	124.71	127.04	4292845
2022-03-17	127.10	128.29	126.53	127.96	3671903
2022-03-18	127.38	128.93	126.37	128.76	7466026
2022-03-21	129.00	129.74	127.40	128.10	3384636
2022-03-22	128.50	129.30	127.85	129.06	2690193
2022-03-23	129.08	129.32	128.25	128.30	2924535
2022-03-24	128.33	129.37	127.80	129.25	2971075
2022-03-25	129.50	131.40	129.31	131.35	3531746
2022-03-28	130.82	131.50	129.60	131.47	2483492
2022-03-29	132.04	132.84	130.43	131.94	5791032
2022-03-30	132.01	133.08	131.39	132.13	2622860
2022-03-31	130.72	131.88	130.00	130.02	4274029
2022-04-01	129.66	130.27	128.06	130.15	4012373
2022-04-04	130.26	130.45	128.93	130.27	2811100
2022-04-05	129.85	131.23	128.66	128.89	3107181
2022-04-06	127.78	129.52	127.25	129.39	3958057
2022-04-07	128.87	129.25	126.73	128.55	3538317
2022-04-08	128.01	128.78	127.27	127.73	3143309
2022-04-11	127.95	128.18	126.18	126.37	3202545
2022-04-12	126.42	127.34	125.58	125.98	2690998
2022-04-13	125.64	126.67	124.91	126.14	3064918
2022-04-14	128.93	130.58	126.38	126.56	6384180
2022-04-18	126.60	127.39	125.53	126.17	4884150
2022-04-19	126.08	129.40	126.00	129.15	7971361
2022-04-20	135.00	139.56	133.38	138.32	17859155
2022-04-21	138.23	141.88	137.35	139.85	9922349
2022-04-22	139.70	140.44	137.35	138.25	6508599
2022-04-25	137.59	139.65	135.19	139.10	5748289
2022-04-26	139.00	139.87	136.17	136.19	4956236
2022-04-27	135.78	137.12	134.63	135.06	4369052
2022-04-28	136.85	136.99	134.81	135.74	4477068
2022-04-29	135.13	135.55	132.00	132.21	5078660
2022-05-02	133.00	133.77	130.89	133.04	4213477
2022-05-03	133.00	133.60	131.99	132.52	3688574
2022-05-04	132.87	137.87	132.14	137.40	5932574
2022-05-05	136.46	137.26	134.76	135.92	5957434
2022-05-06	135.47	137.99	135.47	136.02	7306396
2022-05-09	134.41	136.35	133.32	134.44	7647933
2022-05-10	135.00	135.41	128.43	129.13	8642398
2022-05-11	129.86	132.96	129.86	130.75	5301131
2022-05-12	131.27	133.62	130.41	132.90	5384809
2022-05-13	133.00	133.80	131.05	133.60	4195218
2022-05-16	133.10	136.51	132.41	135.03	4250395
2022-05-17	137.19	138.37	135.64	138.37	4372909
2022-05-18	137.10	137.62	132.17	132.94	6003015
2022-05-19	132.00	132.32	128.71	129.66	5819664
2022-05-20	130.18	130.37	125.80	128.48	6914458
2022-05-23	129.50	131.95	129.42	131.17	3591511
2022-05-24	130.57	134.37	130.42	133.80	4189723
2022-05-25	132.86	134.82	132.86	134.39	3299303
2022-05-26	135.00	137.55	134.52	136.89	3929338
2022-05-27	137.39	139.74	137.24	139.27	4608215
2022-05-31	138.20	139.83	136.81	138.84	7978053
2022-06-01	139.67	140.47	138.52	139.43	3796488
2022-06-02	139.45	140.29	136.85	140.15	3734812
2022-06-03	140.26	142.58	139.74	141.18	4352213
2022-06-06	142.98	144.73	142.00	142.88	4767100
2022-06-07	142.60	142.98	140.96	142.78	2887051
2022-06-08	142.07	142.80	140.15	140.83	3005666
2022-06-09	140.15	141.04	137.93	137.96	3592551
2022-06-10	137.80	137.80	135.25	136.19	4661716
2022-06-13	133.97	137.57	133.76	135.11	6486044
2022-06-14	135.00	136.95	134.86	135.72	4607785
2022-06-15	136.01	138.45	135.58	137.06	4606887
2022-06-16	135.30	136.24	134.39	135.67	5386396
2022-06-17	135.99	136.98	132.85	135.02	12968509
2022-06-21	135.90	138.50	135.90	137.85	4089272
2022-06-22	136.10	138.18	136.03	137.08	3791635
2022-06-23	137.14	138.62	136.50	138.44	4547925
2022-06-24	139.20	142.37	139.13	142.06	11493012
2022-06-27	142.26	143.83	141.95	142.80	3935968
2022-06-28	142.92	144.16	141.32	141.86	4065202
2022-06-29	142.74	143.52	139.50	140.71	4161491
2022-06-30	139.58	142.46	139.28	141.19	4878020
2022-07-01	141.00	141.67	139.26	141.12	4012106
2022-07-05	139.97	139.97	135.27	137.62	6274067
2022-07-06	138.00	139.14	137.13	138.08	3237059
2022-07-07	138.91	141.33	138.83	140.83	3897077
2022-07-08	140.76	141.32	139.82	140.47	2820928
2022-07-11	140.62	141.87	140.13	141.00	3912773
2022-07-12	140.84	141.55	138.57	139.18	3235571
2022-07-13	137.18	138.90	136.80	137.18	4123213
2022-07-14	135.60	139.43	135.02	139.06	5298351
2022-07-15	140.68	140.68	138.61	139.92	4519320
2022-07-18	140.15	140.31	137.78	138.13	8231694
2022-07-19	131.58	132.56	127.72	130.88	29690535
2022-07-20	130.70	130.72	128.06	129.18	9882016
2022-07-21	128.75	128.81	125.13	127.15	11975361
2022-07-22	127.03	128.32	125.71	128.25	6467205
2022-07-25	128.44	129.13	127.90	128.54	4702352
2022-07-26	128.26	129.30	127.63	128.08	3645313
2022-07-27	127.97	129.43	127.58	129.12	4175625
2022-07-28	128.75	129.81	128.61	129.22	3913680
2022-07-29	129.52	131.00	129.31	130.79	5786815
2022-08-01	130.75	132.70	130.70	132.04	4142099
2022-08-02	132.20	132.78	130.51	131.81	4403633
2022-08-03	131.82	132.86	131.32	132.34	3088532
2022-08-04	132.15	132.29	131.02	131.64	3179789
2022-08-05	131.25	132.67	131.07	132.48	2586519
2022-08-08	133.10	133.35	132.02	130.96	3825145
2022-08-09	129.92	130.79	129.12	129.47	3495991
2022-08-10	130.75	131.78	130.34	131.50	3663995
2022-08-11	132.36	133.23	132.00	132.54	3501925
2022-08-12	132.62	134.09	131.98	134.01	2767054
2022-08-15	132.96	135.19	132.24	134.93	2791241
2022-08-16	134.60	137.37	134.45	136.56	4313600
2022-08-17	136.46	138.42	136.30	137.79	3667568
2022-08-18	137.79	139.12	137.75	139.07	3177726
2022-08-19	138.75	139.34	137.66	138.37	3155842
2022-08-22	137.65	137.85	135.47	135.55	3093629
2022-08-23	135.37	136.10	134.72	134.74	4141798
2022-08-24	134.89	135.11	133.11	133.23	2855421
2022-08-25	133.65	134.43	133.07	133.98	2706005
2022-08-26	134.10	134.18	130.34	130.38	4185254
2022-08-29	129.99	131.42	129.57	130.31	2782973
2022-08-30	130.56	130.77	129.29	129.58	2407888
2022-08-31	129.92	130.00	128.40	128.45	3490380
2022-09-01	128.40	129.82	127.74	129.66	3396219
2022-09-02	130.30	130.56	127.24	127.79	3040813
2022-09-06	127.80	128.06	126.30	126.72	3347108
2022-09-07	126.69	127.87	126.28	127.71	2401513
2022-09-08	127.20	128.54	126.59	128.47	2964613
2022-09-09	128.90	129.49	128.06	129.19	3293365
2022-09-12	130.33	130.99	129.89	130.66	3741168
2022-09-13	129.14	129.91	126.77	127.25	4565585
2022-09-14	127.50	129.00	126.85	127.69	3819067
2022-09-15	127.39	127.47	124.90	125.49	5141671
2022-09-16	124.36	127.53	123.83	127.27	9839696
2022-09-19	126.49	128.06	126.28	127.73	3981606
2022-09-20	126.90	126.99	125.52	126.30	2837485
2022-09-21	126.89	127.84	124.92	124.93	3389545
2022-09-22	124.76	126.51	124.41	125.31	4046748
2022-09-23	124.53	125.00	121.74	122.71	5195693
2022-09-26	122.30	124.26	121.75	122.01	3987817
2022-09-27	122.60	123.95	121.08	121.74	4117215
2022-09-28	121.65	123.23	119.81	122.76	4996378
2022-09-29	121.85	122.62	120.57	121.63	3817723
2022-09-30	121.66	122.43	118.61	118.81	5346108
2022-10-03	120.16	122.21	119.60	121.51	4261729
2022-10-04	122.80	125.65	122.52	125.50	4566055
2022-10-05	124.71	126.46	124.23	125.74	3212872
2022-10-06	124.88	125.30	121.77	122.23	5074624
2022-10-07	121.50	121.80	118.07	118.82	4499672
2022-10-10	119.79	119.96	117.04	117.75	5990008
2022-10-11	117.46	119.23	116.94	117.80	4043265
2022-10-12	118.00	118.81	117.20	117.57	3338754
2022-10-13	116.10	122.15	115.55	121.79	5837645
2022-10-14	121.80	122.54	119.84	120.04	3763840
2022-10-17	121.80	122.88	121.43	121.52	5458585
2022-10-18	123.00	123.94	121.82	122.94	5120336
2022-10-19	122.36	123.94	121.99	122.51	5906576
2022-10-20	126.25	128.96	125.15	128.30	13623115
2022-10-21	128.39	130.85	127.59	129.90	7201256
2022-10-24	130.90	133.11	129.85	132.69	5610914
2022-10-25	132.00	133.30	131.30	132.93	5957623
2022-10-26	133.72	135.86	132.81	135.01	5140023
2022-10-27	135.55	136.40	134.45	134.77	3993168
2022-10-28	135.56	138.86	135.22	138.51	5965457
2022-10-31	138.06	138.77	136.60	138.29	4915270
2022-11-01	138.25	138.65	136.70	138.20	3590607
2022-11-02	137.75	140.17	136.80	136.83	5365264
2022-11-03	136.42	136.48	133.97	134.47	4442443
2022-11-04	135.65	137.73	134.94	136.96	4177972
2022-11-07	136.64	138.70	136.51	138.34	4043062
2022-11-08	139.00	140.93	138.72	138.39	5042756
2022-11-09	137.95	138.90	136.94	137.39	4720007
2022-11-10	140.26	141.37	138.29	141.23	5389025
2022-11-11	141.50	144.13	140.96	143.17	5871264
2022-11-14	142.63	146.08	142.18	144.20	5245624
2022-11-15	144.08	146.16	142.00	144.34	4727107
2022-11-16	144.13	144.95	144.01	144.52	3445302
2022-11-17	143.41	146.18	143.25	146.09	3955162
2022-11-18	146.56	148.31	145.94	147.64	4661735
2022-11-21	147.55	147.93	146.45	146.68	3476208
2022-11-22	147.60	149.35	147.02	149.10	7062060
2022-11-23	149.10	150.46	148.30	148.75	3658459
2022-11-25	148.27	149.49	148.10	148.37	2075156
2022-11-28	147.98	148.24	145.94	146.18	3538696
2022-11-29	145.91	147.17	145.70	146.49	2754744
2022-11-30	146.19	149.64	145.67	148.90	6377582
2022-12-01	149.98	150.01	147.34	149.16	4495924
2022-12-02	148.13	149.16	147.73	148.67	2899995
2022-12-05	147.94	148.93	146.80	147.41	2784767
2022-12-06	147.30	147.80	146.70	147.50	2847610
2022-12-07	147.33	148.11	146.29	147.27	3971285
2022-12-08	147.90	149.15	147.37	147.78	2665687
2022-12-09	147.40	148.34	146.97	147.05	3047581
2022-12-12	147.82	149.21	146.94	149.21	4032780
2022-12-13	150.37	153.21	149.95	150.57	8811553
2022-12-14	150.47	151.91	148.45	149.86	4205878
2022-12-15	148.52	148.98	141.58	142.36	6687744
2022-12-16	141.25	141.92	138.97	140.16	9834427
2022-12-19	140.16	140.44	137.20	138.87	5282860
2022-12-20	138.84	141.43	138.34	141.28	5156450
2022-12-21	141.84	143.09	140.98	142.14	3793700
2022-12-22	140.95	141.44	138.62	140.88	3337851
2022-12-23	140.59	141.86	139.60	141.65	2092715
2022-12-27	141.73	142.72	141.23	142.42	2742525
2022-12-28	142.40	142.81	139.95	140.02	2539577
2022-12-29	140.58	142.26	140.45	141.06	2337207
2022-12-30	140.54	140.90	139.45	140.89	2858110
2023-01-03	141.10	141.90	140.48	141.55	3338829
2023-01-04	142.07	143.62	141.37	142.60	3869236
2023-01-05	142.44	142.50	140.01	141.11	2866648
2023-01-06	142.38	144.25	141.58	143.70	3574042
2023-01-09	144.08	145.47	143.40	143.55	3987782
2023-01-10	143.61	144.85	142.90	144.80	2152172
2023-01-11	145.00	145.53	143.45	145.26	3268738
2023-01-12	144.88	146.66	144.52	145.55	2716118
2023-01-13	144.06	146.10	144.01	145.89	2455786
2023-01-17	146.42	147.18	145.01	145.19	2986461
2023-01-18	144.40	144.68	140.23	140.41	6445642
2023-01-19	140.00	142.23	139.75	140.62	4833924
2023-01-20	141.67	141.86	140.51	141.20	7153341
2023-01-23	141.40	142.99	141.06	141.86	5898436
2023-01-24	141.25	142.75	140.00	141.49	4407622
2023-01-25	140.47	141.03	139.36	140.76	7347453
2023-01-26	137.53	138.27	132.98	134.45	17548483
2023-01-27	134.44	135.49	133.77	134.39	8143146
2023-01-30	134.32	136.11	133.98	135.30	5375712
2023-01-31	135.50	135.65	133.76	134.73	7206448
2023-02-01	134.49	135.79	132.80	135.09	5428898
2023-02-02	135.96	136.72	134.85	136.39	6107793
2023-02-03	136.35	136.95	135.53	136.94	3755720
2023-02-06	135.83	136.32	134.95	136.18	4841300
2023-02-07	135.67	136.40	134.45	135.84	3737553
2023-02-08	135.71	136.74	135.16	134.33	4593748
2023-02-09	134.99	135.73	133.34	133.75	3918817
2023-02-10	133.78	135.77	133.50	135.60	5049571
2023-02-13	136.00	137.39	135.85	137.35	4403015
2023-02-14	137.05	137.24	135.05	136.01	3202172
2023-02-15	135.20	136.45	135.07	136.40	2507004
2023-02-16	135.57	135.97	134.59	135.00	2965495
2023-02-17	134.50	135.58	133.89	135.02	3466184
2023-02-21	134.00	134.39	131.66	131.71	4257210
2023-02-22	131.90	131.99	130.29	130.97	3200185
2023-02-23	131.50	131.70	128.86	130.79	3725648
2023-02-24	129.62	130.67	129.22	130.57	3015907
2023-02-27	131.42	131.87	130.13	130.49	2761326
2023-02-28	130.55	130.61	129.14	129.30	5143133
2023-03-01	128.90	129.47	127.74	128.19	3760678
2023-03-02	128.39	129.22	127.71	128.93	3340254
2023-03-03	129.35	129.91	128.77	129.64	2860286
2023-03-06	129.64	130.86	129.59	130.19	2982980
2023-03-07	130.28	130.42	128.19	128.25	3530439
2023-03-08	128.48	128.74	127.55	128.05	2778798
2023-03-09	128.30	128.53	125.98	126.16	5478317
2023-03-10	126.12	127.29	125.13	125.45	5990867
2023-03-13	125.15	128.19	124.85	125.58	8188369
2023-03-14	126.49	126.64	123.20	124.65	8114792
2023-03-15	122.99	123.35	121.71	123.28	5989339
2023-03-16	122.96	124.82	121.92	124.70	6440023
2023-03-17	124.08	124.52	122.93	123.69	37400167
2023-03-20	124.31	126.16	124.19	125.94	4588304
2023-03-21	126.90	127.15	125.66	126.57	3856345
2023-03-22	127.00	127.22	124.01	124.05	3549024
2023-03-23	123.81	124.93	122.60	123.37	4651936
2023-03-24	123.36	125.40	122.88	125.29	3812644
2023-03-27	126.47	130.26	126.47	129.31	6524113
2023-03-28	129.18	129.66	128.80	129.34	2889115
2023-03-29	130.12	130.35	129.18	129.71	3279846
2023-03-30	130.16	131.48	129.10	129.22	3561762
2023-03-31	129.47	131.23	129.42	131.09	4524686
2023-04-03	130.97	132.61	130.77	132.06	3840139
2023-04-04	131.99	132.15	130.89	131.60	3382783
2023-04-05	131.37	132.61	131.37	132.14	2898759
2023-04-06	132.16	132.60	130.32	130.50	3050581
2023-04-10	129.83	131.08	129.24	131.03	2614402
2023-04-11	130.58	131.11	130.18	130.42	3132430
2023-04-12	130.40	130.89	128.17	128.54	3957542
2023-04-13	128.01	128.39	126.00	127.90	5621512
2023-04-14	128.46	129.84	127.31	128.14	4180614
2023-04-17	128.30	128.72	126.80	127.82	3662666
2023-04-18	128.14	128.68	127.35	127.78	3193787
2023-04-19	126.50	126.98	125.30	126.32	7014368
2023-04-20	130.15	130.98	125.84	126.36	9749618
2023-04-21	126.00	126.70	125.27	125.73	6725426
2023-04-24	125.55	126.05	124.56	125.40	4043892
2023-04-25	124.90	126.19	124.76	125.89	4275396
2023-04-26	125.81	126.55	125.12	125.85	4070168
2023-04-27	126.37	127.02	125.46	126.97	3204889
2023-04-28	126.58	127.25	125.64	126.41	5061247
2023-05-01	126.35	126.75	126.06	126.09	2724992
2023-05-02	126.30	126.45	123.27	125.16	4445283
2023-05-03	125.46	125.57	123.26	123.45	4554212
2023-05-04	123.03	123.52	121.76	122.57	4468237
2023-05-05	123.11	124.10	122.81	123.65	4971936
2023-05-08	123.76	123.92	122.55	121.74	3663818
2023-05-09	121.90	121.97	120.66	121.17	4540047
2023-05-10	121.99	122.49	121.10	122.02	4189222
2023-05-11	122.02	122.24	120.55	120.90	3446452
2023-05-12	121.41	122.86	121.11	122.84	4564825
2023-05-15	123.00	123.69	122.34	123.36	2915725
2023-05-16	123.35	123.86	122.45	123.46	2749125
2023-05-17	123.94	125.85	123.47	125.71	4515134
2023-05-18	125.30	126.51	125.19	126.15	3797883
2023-05-19	126.79	128.29	126.55	127.26	4306657
2023-05-22	127.50	128.19	127.15	127.50	2806770
2023-05-23	127.24	129.09	127.13	128.18	4592280
2023-05-24	127.82	127.90	125.47	125.68	3915505
2023-05-25	125.61	127.23	125.01	126.76	4102854
2023-05-26	127.06	129.66	126.81	128.89	5612570
2023-05-30	129.56	130.07	128.26	129.48	3741050
2023-05-31	128.51	129.44	127.46	128.59	11590211
2023-06-01	128.44	130.15	127.78	129.82	4136086
2023-06-02	130.38	133.12	130.15	132.42	5375796
2023-06-05	133.12	133.58	132.27	132.42	3993516
2023-06-06	132.43	132.94	131.88	132.69	3297951
2023-06-07	132.50	134.44	132.19	134.38	5772024
2023-06-08	134.69	135.98	134.01	134.41	4128939
2023-06-09	134.36	136.10	134.17	135.30	3981748
2023-06-12	136.00	136.62	135.82	136.42	4500120
2023-06-13	136.51	138.17	136.00	137.60	3927331
2023-06-14	137.80	138.93	136.94	137.20	4514888
2023-06-15	137.27	138.80	137.18	138.40	3812582
2023-06-16	139.23	139.47	137.47	137.48	7473676
2023-06-20	136.36	137.23	135.89	135.96	4272511
2023-06-21	135.11	135.39	133.29	133.69	5501272
2023-06-22	131.68	132.96	130.68	131.17	6013021
2023-06-23	130.40	130.62	129.18	129.43	11324705
2023-06-26	129.39	131.41	129.31	131.34	4845649
2023-06-27	131.30	132.95	130.83	132.34	3219909
2023-06-28	132.06	132.17	130.91	131.76	2753779
2023-06-29	131.75	134.35	131.69	134.06	3639836
2023-06-30	134.69	135.03	133.43	133.81	4236677
2023-07-03	133.42	134.35	132.87	133.67	1477149
2023-07-05	133.32	134.31	132.59	134.24	2955870
2023-07-06	133.24	133.90	131.55	132.16	3508083
2023-07-07	131.78	133.86	131.75	132.08	2982738
2023-07-10	131.76	133.05	131.70	132.90	2369425
2023-07-11	133.66	134.56	133.23	134.44	2925238
2023-07-12	135.07	135.33	132.58	132.84	3732189
2023-07-13	133.51	135.07	133.36	133.92	3221422
2023-07-14	133.91	133.92	132.94	133.40	2861496
2023-07-17	133.26	134.61	133.10	134.24	3168419
2023-07-18	134.71	135.95	134.29	135.36	3852058
2023-07-19	135.53	136.45	135.19	135.48	5519992
2023-07-20	137.19	140.32	136.56	138.38	10896330
2023-07-21	138.21	139.78	137.76	138.94	5858741
2023-07-24	139.35	140.12	138.78	139.54	3475442
2023-07-25	139.42	140.43	139.04	140.33	3770813
2023-07-26	140.44	141.25	139.88	141.07	4046441
2023-07-27	142.30	143.38	141.90	142.97	6331563
2023-07-28	143.44	143.95	142.85	143.45	6686627
2023-07-31	143.81	144.61	143.53	144.18	6138902
2023-08-01	144.25	144.48	142.17	143.33	4798703
2023-08-02	142.78	144.30	142.31	144.17	4959381
2023-08-03	143.78	145.22	143.31	144.45	3952640
2023-08-04	145.09	146.09	143.99	144.24	4223204
2023-08-07	145.00	146.50	144.93	146.18	3438654
2023-08-08	145.70	146.15	144.11	144.25	4654582
2023-08-09	144.94	144.94	142.30	142.49	4073038
2023-08-10	143.04	144.58	142.69	143.25	4735763
2023-08-11	143.12	143.45	142.21	143.12	2526433
2023-08-14	143.05	143.37	141.80	141.91	4226563
2023-08-15	141.50	142.31	141.20	141.87	3656559
2023-08-16	141.70	142.09	140.56	140.64	3285347
2023-08-17	141.01	142.66	140.60	140.66	3742058
2023-08-18	140.00	141.83	139.76	141.41	3915480
2023-08-21	141.42	142.39	141.11	142.28	2937781
2023-08-22	142.66	143.23	141.30	141.49	3557734
2023-08-23	141.72	143.48	141.58	143.41	2559083
2023-08-24	143.51	144.47	143.22	143.55	2900244
2023-08-25	144.18	145.47	143.50	145.35	3660147
2023-08-28	145.41	146.74	145.21	146.02	3561347
2023-08-29	146.30	146.73	145.62	146.45	2778113
2023-08-30	146.42	146.92	145.75	146.86	2245402
2023-08-31	146.94	147.73	146.54	146.83	3885949
2023-09-01	147.26	148.10	146.92	147.94	2727796
2023-09-05	147.91	149.00	147.57	148.13	3731281
2023-09-06	147.66	148.33	147.12	148.06	2932203
2023-09-07	148.13	148.78	147.40	147.52	3333040
2023-09-08	147.35	148.59	147.26	147.68	3722927
2023-09-11	148.57	148.78	147.58	148.38	3273720
2023-09-12	147.92	148.00	145.80	146.30	4457695
2023-09-13	145.95	146.98	145.92	146.55	2627999
2023-09-14	147.38	147.73	146.48	147.35	2723200
2023-09-15	147.11	147.85	145.53	145.99	6234033
2023-09-18	145.77	146.48	145.06	145.09	2508062
2023-09-19	145.00	146.72	144.66	146.52	3945423
2023-09-20	148.36	151.93	148.13	149.83	9636681
2023-09-21	149.00	149.25	147.31	147.38	4944786
2023-09-22	147.41	148.10	146.82	146.91	2562216
2023-09-25	146.57	147.43	146.25	146.48	2694245
2023-09-26	145.51	146.17	143.02	143.24	4824654
2023-09-27	143.67	143.82	141.76	143.17	4439121
2023-09-28	142.14	142.28	140.21	141.58	5783422
2023-09-29	142.00	142.13	139.61	140.30	5703983
2023-10-02	140.04	141.45	139.86	140.80	3275461
2023-10-03	140.87	141.64	140.00	140.39	3284421
2023-10-04	140.37	141.20	139.99	141.07	2637779
2023-10-05	140.90	141.70	140.19	141.52	3223910
2023-10-06	141.40	142.94	140.11	142.03	3511347
2023-10-09	142.30	142.40	140.68	142.20	2354396
2023-10-10	142.60	143.42	141.72	142.11	3015784
2023-10-11	142.51	143.34	142.14	143.23	2511459
2023-10-12	142.51	142.93	140.95	141.24	3921142
2023-10-13	139.77	140.12	138.27	138.46	4583553
2023-10-16	139.28	139.78	138.52	139.21	3361468
2023-10-17	137.12	140.62	136.31	140.32	4172822
2023-10-18	140.00	140.43	139.58	139.97	3329985
2023-10-19	138.64	139.41	137.93	138.01	5314159
2023-10-20	138.15	139.27	137.12	137.16	4865615
2023-10-23	136.63	137.68	135.87	136.38	3457527
2023-10-24	136.74	137.98	136.05	137.79	3697975
2023-10-25	137.50	138.49	136.33	137.08	6472549
2023-10-26	142.20	144.41	141.58	143.76	11130170
2023-10-27	143.62	144.70	141.71	142.52	5469227
2023-10-30	143.19	144.50	142.58	142.63	4204190
2023-10-31	143.00	144.76	142.59	144.64	6592041
2023-11-01	145.00	146.51	144.45	145.40	4750081
2023-11-02	145.77	147.10	144.84	147.01	3902657
2023-11-03	147.45	148.45	147.28	147.90	3510495
2023-11-06	147.89	149.23	147.85	148.97	4597249
2023-11-07	149.03	149.28	148.03	148.83	3549853
2023-11-08	149.25	149.68	147.59	146.37	3618588
2023-11-09	146.55	146.99	145.28	146.62	3412713
2023-11-10	147.44	149.17	146.85	149.02	3179541
2023-11-13	148.46	148.49	147.35	148.10	2647288
2023-11-14	149.45	150.81	149.05	150.41	4321940
2023-11-15	150.40	153.22	150.40	152.58	4632519
2023-11-16	153.00	153.35	152.13	153.06	3519172
2023-11-17	153.29	153.50	152.46	152.89	4426676
2023-11-20	152.51	154.68	152.35	154.35	3658936
2023-11-21	154.60	154.66	153.51	153.91	2859508
2023-11-22	154.50	155.71	154.16	155.13	3045091
2023-11-24	155.13	155.40	153.92	155.18	1799161
2023-11-27	154.99	156.14	154.75	155.57	4053093
2023-11-28	155.44	155.75	154.86	155.65	2666182
2023-11-29	156.15	157.51	156.02	156.41	3568887
2023-11-30	156.95	158.60	156.89	158.56	6740622
2023-12-01	158.41	160.59	158.00	160.55	4871860
2023-12-04	160.29	162.79	160.29	161.10	5779017
2023-12-05	160.76	162.47	160.72	161.39	4556668
2023-12-06	161.59	162.36	160.01	160.28	3555863
2023-12-07	161.00	161.47	159.97	160.22	3665498
2023-12-08	160.00	162.04	160.00	161.96	4561342
2023-12-11	162.68	163.65	161.95	163.51	6077207
2023-12-12	163.27	166.34	162.92	164.71	5292290
2023-12-13	164.37	164.97	162.74	163.62	4989141
2023-12-14	162.93	163.50	160.15	162.91	6129804
2023-12-15	162.30	164.09	162.04	162.23	11016108
2023-12-18	162.23	163.33	161.58	162.74	3677533
2023-12-19	161.80	162.28	161.32	161.56	3766591
2023-12-20	161.29	161.80	160.01	160.05	4865797
2023-12-21	160.59	161.08	159.53	160.78	2982924
2023-12-22	161.10	162.41	161.00	162.14	2442715
2023-12-26	162.23	163.31	162.05	163.21	1772443
2023-12-27	163.14	163.64	162.68	163.46	3234550
2023-12-28	163.96	163.96	163.40	163.75	2071313
2023-12-29	163.75	164.18	162.83	163.55	2526169
2024-01-02	162.83	163.29	160.46	161.50	3825044
2024-01-03	161.00	161.73	160.08	160.10	4086065
2024-01-04	160.22	161.81	160.17	160.86	3212004
2024-01-05	159.91	160.55	158.67	159.16	4199504
2024-01-08	158.69	161.22	157.89	161.14	3321698
2024-01-09	160.00	160.48	159.51	160.08	2617186
2024-01-10	160.28	161.34	159.74	161.23	2967852
2024-01-11	161.02	162.23	160.29	162.16	3778395
2024-01-12	162.97	165.98	162.36	165.80	4958261
2024-01-16	165.80	167.25	165.34	166.96	4869635
2024-01-17	166.79	167.82	165.50	166.08	4288604
2024-01-18	166.49	166.99	165.04	166.84	3776990
2024-01-19	170.59	171.58	169.18	171.48	6929079
2024-01-22	172.82	174.45	172.40	172.83	4925964
2024-01-23	172.90	174.02	172.48	173.94	3983461
2024-01-24	174.76	174.86	172.90	173.93	9097827
2024-01-25	184.96	196.90	184.83	190.43	29596239
2024-01-26	191.31	192.39	186.16	187.42	9895941
2024-01-29	187.46	189.46	186.05	187.14	6107908
2024-01-30	187.71	188.65	186.77	187.87	4575058
2024-01-31	187.05	187.65	183.14	183.66	8876055
2024-02-01	183.63	187.51	182.71	186.90	4669444
2024-02-02	187.10	187.39	185.62	185.79	4055411
2024-02-05	185.51	185.78	183.26	183.42	4379602
2024-02-06	183.55	184.68	183.04	183.41	3338196
2024-02-07	183.34	184.02	182.63	182.08	4841188
2024-02-08	182.63	184.55	181.49	184.36	5161185
2024-02-09	184.44	187.18	183.85	186.34	5064641
2024-02-12	185.90	186.48	184.03	186.16	4724021
2024-02-13	184.28	184.77	182.36	183.70	4290453
2024-02-14	185.00	185.00	182.26	183.57	3173391
2024-02-15	183.62	186.98	183.62	186.87	4714301
2024-02-16	186.63	188.95	185.95	187.64	4842840
2024-02-20	187.64	188.77	183.06	183.44	4247181
2024-02-21	182.56	183.03	178.75	179.70	4728473
2024-02-22	182.45	184.55	181.93	184.21	5078398
2024-02-23	184.90	186.46	184.57	185.72	3433800
2024-02-26	185.60	186.13	184.06	184.13	4620815
2024-02-27	184.16	185.13	182.62	184.87	3641378
2024-02-28	184.63	185.37	183.55	185.30	3216345
2024-02-29	186.15	186.85	184.69	185.03	6458487
2024-03-01	185.49	188.38	185.18	188.20	4018354
2024-03-04	187.76	193.90	187.60	193.06	7938266
2024-03-05	192.00	193.94	190.57	191.95	5653641
2024-03-06	193.50	198.13	192.96	196.16	6945818
2024-03-07	197.58	198.73	196.14	196.54	4604458
2024-03-08	196.06	197.77	194.38	195.95	3943113
2024-03-11	195.09	195.38	190.88	191.73	4725057
2024-03-12	192.46	199.18	192.15	197.78	5880075
2024-03-13	197.55	198.10	195.32	196.70	3993258
2024-03-14	196.95	197.75	192.12	193.43	4109636
2024-03-15	191.99	193.06	190.70	191.07	8828184
2024-03-18	191.70	193.23	190.32	191.69	5410562
2024-03-19	191.49	193.58	190.28	193.34	5317341
2024-03-20	192.87	193.98	191.31	193.96	3238643
2024-03-21	193.00	193.37	190.01	191.90	6013561
2024-03-22	192.00	192.99	190.51	190.84	3988398
2024-03-25	190.26	190.82	188.75	188.79	3718289
2024-03-26	189.02	190.00	188.50	188.50	4229535
2024-03-27	189.60	190.96	188.60	190.80	3693305
2024-03-28	190.94	191.93	190.34	190.96	3742169
2024-04-01	190.00	190.46	188.52	189.83	2364320
2024-04-02	189.14	189.80	187.60	188.88	2693455
2024-04-03	188.60	191.35	188.49	190.90	2826193
2024-04-04	192.00	193.28	187.34	187.94	2983853
2024-04-05	188.59	190.32	188.02	189.14	2014264
2024-04-08	189.24	190.24	188.91	189.82	2678284
2024-04-09	190.54	191.25	186.66	189.31	2794381
2024-04-10	187.42	187.92	185.52	186.04	3081915
2024-04-11	186.04	186.80	184.58	185.90	2861736
2024-04-12	184.00	185.17	181.69	182.27	3547378
2024-04-15	185.57	187.48	180.88	181.25	3528140
2024-04-16	185.59	185.71	182.86	183.75	4473654
2024-04-17	184.16	184.67	181.78	183.10	3003033
2024-04-18	182.35	183.46	180.17	181.47	2886733
2024-04-19	182.43	182.80	180.57	181.58	3037990
2024-04-22	182.45	183.32	180.45	181.90	3076451
2024-04-23	182.73	184.68	179.00	182.19	5950229
2024-04-24	183.17	184.29	181.40	184.10	7616643
2024-04-25	168.20	172.45	165.66	168.91	16702150
2024-04-26	167.50	167.87	165.73	167.13	8983796
2024-04-29	167.40	168.22	166.23	167.43	5263342
2024-04-30	166.49	166.76	165.26	166.20	6011634
2024-05-01	165.69	166.27	164.30	164.43	4030960
2024-05-02	164.35	164.88	162.62	164.69	3829853
2024-05-03	165.00	166.61	164.92	165.71	3400405
2024-05-06	166.50	168.67	166.38	168.61	4222266
2024-05-07	169.00	169.29	167.94	168.38	3155260
2024-05-08	168.01	170.26	167.90	168.23	3522011
2024-05-09	167.50	167.55	165.88	166.27	4266616
2024-05-10	167.13	168.07	166.32	167.15	2255370
2024-05-13	167.50	168.06	166.76	167.56	2414859
2024-05-14	167.86	168.13	166.48	167.36	2600967
2024-05-15	167.94	168.35	167.34	168.26	4468823
2024-05-16	168.26	169.63	167.79	168.97	3492267
2024-05-17	168.97	169.11	167.33	169.03	2956387
2024-05-20	169.00	170.16	168.38	169.92	2726261
2024-05-21	169.94	174.97	169.94	173.47	6459800
2024-05-22	173.39	174.99	172.76	173.69	3294900
2024-05-23	175.39	175.46	170.44	170.67	3341335
2024-05-24	171.48	172.01	170.21	170.89	2587829
2024-05-28	170.44	171.09	168.65	169.66	2629645
2024-05-29	168.00	168.63	166.21	167.05	4206576
2024-05-30	165.56	166.73	164.23	165.63	3852963
2024-05-31	165.70	166.97	163.84	166.85	4905002
2024-06-03	166.54	166.78	163.53	165.28	2776058
2024-06-04	164.60	166.40	163.88	165.81	2594203
2024-06-05	166.41	167.79	165.78	167.38	3049377
2024-06-06	167.38	168.44	166.80	168.20	2207263
2024-06-07	168.18	171.31	168.06	170.01	3475495
2024-06-10	169.55	170.76	168.88	170.38	3444684
2024-06-11	169.98	170.00	166.81	169.32	2951251
2024-06-12	171.35	172.47	168.10	169.00	3522698
2024-06-13	169.01	169.59	168.34	169.12	3525717
2024-06-14	168.29	169.47	167.23	169.21	2777717
2024-06-17	168.76	169.72	167.50	169.50	3239815
2024-06-18	170.00	170.75	168.38	170.55	3386442
2024-06-20	174.08	174.28	171.22	173.92	4723078
2024-06-21	173.97	174.96	171.40	172.46	10182025
2024-06-24	175.00	178.46	174.15	175.01	4864735
2024-06-25	175.14	175.75	171.42	172.60	4119267
2024-06-26	171.28	172.68	170.41	171.87	2779016
2024-06-27	171.12	172.50	170.48	170.85	2894001
2024-06-28	170.85	173.46	170.53	172.95	4193459
2024-07-01	173.45	176.46	173.38	175.10	3320961
2024-07-02	174.84	177.49	174.32	177.30	2883275
2024-07-03	177.88	177.98	175.17	175.73	1649049
2024-07-05	175.74	176.09	173.95	176.02	2085970
2024-07-08	176.41	178.59	176.01	177.64	2503038
2024-07-09	177.60	177.70	175.58	176.48	2513305
2024-07-10	176.60	178.22	174.45	177.84	3462182
2024-07-11	177.65	179.44	176.62	178.31	2807145
2024-07-12	178.56	184.16	178.50	182.83	4785565
2024-07-15	183.38	184.90	182.60	182.88	2925794
2024-07-16	184.67	186.60	184.52	185.81	3374526
2024-07-17	185.44	187.94	185.07	187.45	4225302
2024-07-18	186.64	189.47	185.10	185.22	3487808
2024-07-19	186.33	187.00	181.95	183.25	3816039
2024-07-22	183.40	184.97	182.86	184.15	2488525
2024-07-23	184.36	185.38	183.01	184.10	2180225
2024-07-24	184.14	185.07	183.15	184.02	6962071
2024-07-25	186.80	196.26	185.30	191.98	9532802
2024-07-26	190.51	193.57	189.62	191.75	4294875
2024-07-29	193.18	193.29	189.18	191.50	3336806
2024-07-30	191.48	192.77	189.09	191.04	3064978
2024-07-31	191.00	194.55	189.99	192.14	5558405
2024-08-01	192.81	193.64	188.29	189.66	4085354
2024-08-02	188.78	189.26	185.70	189.12	4548824
2024-08-05	184.55	185.26	181.81	183.31	4975002
2024-08-06	184.70	188.90	183.64	186.80	3632517
2024-08-07	188.08	189.87	186.70	186.80	3801942
2024-08-08	187.50	192.88	187.00	190.94	3712698
2024-08-09	191.18	192.63	189.04	191.45	2773706
2024-08-12	191.25	191.58	189.00	189.48	2290421
2024-08-13	190.29	191.31	189.21	190.99	2178862
2024-08-14	191.15	193.09	190.73	192.32	1895114
2024-08-15	193.51	194.25	193.28	193.95	2471985
2024-08-16	193.58	194.35	192.86	193.78	2494472
2024-08-19	193.84	195.53	193.72	194.73	2361378
2024-08-20	194.59	196.21	193.75	196.03	1790371
2024-08-21	195.97	197.33	194.12	197.21	2579343
2024-08-22	197.25	197.92	195.57	195.96	1969496
2024-08-23	196.79	197.38	194.39	196.10	2321961
2024-08-26	196.00	198.35	195.90	197.98	2567217
2024-08-27	197.44	199.40	196.97	198.73	2617229
2024-08-28	199.00	200.00	197.49	198.46	2645244
2024-08-29	199.30	201.12	198.27	198.90	2989594
2024-08-30	199.11	202.17	198.73	202.13	4750999
2024-09-03	201.91	204.72	200.21	201.28	3874697
2024-09-04	200.76	204.36	200.50	204.11	3142476
2024-09-05	204.08	205.95	200.96	202.59	3229345
2024-09-06	202.38	204.10	199.34	200.74	3304491
2024-09-09	201.94	205.05	201.43	203.53	3705004
2024-09-10	204.20	205.83	202.87	205.32	3070644
2024-09-11	207.76	210.12	203.04	209.89	5554309
2024-09-12	210.00	212.65	208.27	211.61	4616446
2024-09-13	212.48	216.09	212.13	214.79	4572344
2024-09-16	215.88	217.90	215.52	217.16	4176257
2024-09-17	217.25	218.84	213.00	214.13	5635210
2024-09-18	214.13	216.86	213.59	214.94	3482764
2024-09-19	218.01	218.48	210.37	213.89	5279559
2024-09-20	214.33	217.85	213.74	217.70	9958980
2024-09-23	218.00	220.62	217.27	220.50	4074755
2024-09-24	219.78	221.19	218.16	220.97	3184114
2024-09-25	221.17	221.85	220.16	221.23	2537751
2024-09-26	222.11	224.00	221.36	223.43	2673210
2024-09-27	223.00	224.15	220.77	220.84	3830335
2024-09-30	220.65	221.32	219.02	221.08	3544264
2024-10-01	220.63	221.10	215.90	219.35	3548374
2024-10-02	218.31	220.20	215.80	219.73	3343399
2024-10-03	219.50	222.83	219.27	222.72	3788265
2024-10-04	223.75	226.08	223.27	226.00	3554328
2024-10-07	225.38	227.67	225.02	227.12	3457952
2024-10-08	228.11	229.35	227.04	228.62	3245342
2024-10-09	229.20	234.95	228.50	234.30	5083566
2024-10-10	235.10	235.83	231.81	233.02	3142031
2024-10-11	233.25	233.44	230.46	233.26	3469322
2024-10-14	233.57	236.12	233.17	235.26	2524389
2024-10-15	236.40	237.37	232.71	232.96	3350556
2024-10-16	232.11	233.88	231.12	233.67	2846669
2024-10-17	232.00	233.15	230.66	232.88	5040092
2024-10-18	231.92	232.65	230.17	232.20	4715688
2024-10-21	231.21	232.42	230.26	231.75	2733336
2024-10-22	231.99	232.97	230.67	232.25	3180807
2024-10-23	230.41	233.34	230.26	232.75	5791002
2024-10-24	220.80	221.32	216.16	218.39	11193440
2024-10-25	216.80	218.65	214.39	214.67	8482235
2024-10-28	215.50	216.25	212.70	212.91	4993343
2024-10-29	211.99	213.34	209.85	210.43	5258366
2024-10-30	209.48	211.12	204.26	204.90	6956624
2024-10-31	204.13	208.13	203.51	206.72	5925250
2024-11-01	207.77	209.84	207.41	208.25	3334308
2024-11-04	207.65	207.70	205.80	206.32	2594119
2024-11-05	206.17	208.12	205.57	207.57	2441535
2024-11-06	213.48	214.33	210.37	213.60	3934386
2024-11-07	213.64	214.52	211.93	213.69	3675812
2024-11-08	214.16	216.70	212.78	213.72	3201038
2024-11-11	214.40	215.41	213.48	211.90	3012987
2024-11-12	211.90	213.03	209.06	210.86	2818216
2024-11-13	209.50	211.41	209.07	210.92	3247830
2024-11-14	210.00	210.50	206.35	208.99	6372853
2024-11-15	207.46	208.49	204.07	204.99	3986460
2024-11-18	207.00	208.42	205.37	208.09	3406045
2024-11-19	206.50	210.33	206.19	210.25	2860746
2024-11-20	211.00	214.96	209.77	214.60	4562901
2024-11-21	215.81	222.63	215.27	222.40	5236434
2024-11-22	223.35	227.20	220.89	222.97	5320740
2024-11-25	223.35	226.42	222.65	226.13	7189260
2024-11-26	226.73	228.98	225.51	228.83	4449543
2024-11-27	228.83	229.19	224.27	226.92	2995121
2024-11-29	227.75	230.36	227.19	227.41	2640253
2024-12-02	227.50	228.38	225.51	227.39	2656181
2024-12-03	227.24	229.11	226.67	229.00	3163815
2024-12-04	230.00	233.74	229.35	233.49	4104195
2024-12-05	233.55	236.52	233.46	234.75	4791116
2024-12-06	234.43	238.38	234.22	238.04	4028430
2024-12-09	238.00	239.35	228.91	230.00	4970449
2024-12-10	228.40	234.39	227.80	231.72	4769531
2024-12-11	232.69	233.00	229.13	230.12	3872680
2024-12-12	230.66	233.89	230.38	232.26	4515741
2024-12-13	232.25	233.78	230.26	230.82	2757683
2024-12-16	230.73	231.03	226.88	229.33	3610257
2024-12-17	229.23	230.20	227.62	228.97	3651346
2024-12-18	229.04	229.04	220.03	220.17	4152517
2024-12-19	224.42	226.20	222.98	223.92	4430120
2024-12-20	222.73	227.68	221.68	223.36	12423200
2024-12-23	222.81	223.74	221.08	221.93	2988137
2024-12-24	222.27	224.44	221.54	224.41	1186216
2024-12-26	223.31	225.40	222.55	224.89	3287238
2024-12-27	223.14	224.42	221.41	222.78	1810760
2024-12-30	220.54	221.59	217.65	220.25	2095565
2024-12-31	220.72	221.05	218.44	219.83	2270512
2025-01-02	221.82	222.49	217.60	219.94	2579498
2025-01-03	220.55	223.66	220.55	222.65	3873578
2025-01-06	223.00	224.35	220.75	222.67	2847128
2025-01-07	223.35	226.71	222.83	223.96	3299701
2025-01-08	223.91	224.90	220.83	223.18	2619768
2025-01-10	222.00	222.43	216.80	219.75	3570497
2025-01-13	217.89	219.59	214.75	217.40	3716816
2025-01-14	218.00	218.13	214.61	217.75	3485829
2025-01-15	220.87	221.68	218.01	220.03	2951825
2025-01-16	219.69	222.68	217.38	222.66	3329060
2025-01-17	225.96	225.96	223.64	224.79	5506837
2025-01-21	224.99	227.45	222.83	224.26	3982203
2025-01-22	221.98	224.40	220.35	223.26	4759490
2025-01-23	223.94	226.04	223.15	226.04	3619651
2025-01-24	225.27	226.81	223.80	224.80	3233293
2025-01-27	222.19	224.30	219.84	224.13	4898355
2025-01-28	224.32	225.77	221.77	225.66	4485429
2025-01-29	225.62	229.47	223.73	228.63	7079804
2025-01-30	250.00	261.80	247.01	256.86	11005194

Explore More About IBM

Coins representing dividend payouts and trends

IBM Dividend History

Discover International Business Machines'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

IBM Stock Split History

Discover International Business Machines'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

IBM Historical Prices

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

Web Analytics