INTU Historical Prices

Summary

Key Stock Metrics

553.24

(February 25, 2025)

52-Week Low

714.78

(November 13, 2024)

52-Week High

716.86

(November 19, 2021)

All-Time High

579.78

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	2.48	2.50	2.37	2.42	676860
1993-06-01	2.42	2.42	2.37	2.37	94800
1993-06-02	2.40	2.42	2.37	2.42	452436
1993-06-03	2.40	2.42	2.37	2.42	670860
1993-06-04	2.37	2.44	2.37	2.37	874884
1993-06-07	2.35	2.42	2.25	2.34	1143708
1993-06-08	2.29	2.32	2.19	2.25	1207320
1993-06-09	2.19	2.25	2.15	2.19	490848
1993-06-10	2.19	2.29	2.19	2.23	586848
1993-06-11	2.29	2.58	2.28	2.54	2109804
1993-06-14	2.56	2.62	2.52	2.56	949284
1993-06-15	2.60	2.60	2.52	2.54	740472
1993-06-16	2.52	2.56	2.52	2.56	301224
1993-06-17	2.54	2.56	2.52	2.52	73200
1993-06-18	2.56	2.56	2.52	2.52	67200
1993-06-21	2.56	2.69	2.52	2.69	663660
1993-06-22	2.69	2.69	2.62	2.62	64800
1993-06-23	2.60	2.65	2.60	2.65	108000
1993-06-24	2.67	2.81	2.60	2.79	1266120
1993-06-25	2.77	2.85	2.73	2.73	997296
1993-06-28	2.73	2.77	2.73	2.75	308424
1993-06-29	2.73	2.75	2.62	2.67	265224
1993-06-30	2.62	2.71	2.62	2.71	99600
1993-07-01	2.65	2.71	2.60	2.60	388836
1993-07-02	2.65	2.67	2.60	2.67	289224
1993-07-06	2.62	2.67	2.62	2.62	147612
1993-07-07	2.67	2.67	2.62	2.62	360036
1993-07-08	2.62	2.69	2.58	2.68	915684
1993-07-09	2.71	2.71	2.67	2.67	50400
1993-07-12	2.71	2.71	2.67	2.67	1050096
1993-07-13	2.67	2.71	2.67	2.71	78000
1993-07-14	2.71	2.71	2.65	2.66	759672
1993-07-15	2.65	2.71	2.65	2.71	990096
1993-07-16	2.69	2.69	2.69	2.69	408036
1993-07-19	2.62	2.71	2.62	2.65	693660
1993-07-20	2.62	2.67	2.62	2.62	162012
1993-07-21	2.62	2.65	2.50	2.52	510048
1993-07-22	2.54	2.54	2.35	2.43	741672
1993-07-23	2.42	2.48	2.42	2.42	322824
1993-07-26	2.46	2.48	2.40	2.44	421236
1993-07-27	2.48	2.48	2.40	2.44	547248
1993-07-28	2.35	2.44	2.35	2.35	274824
1993-07-29	2.35	2.44	2.35	2.40	553248
1993-07-30	2.44	2.46	2.40	2.40	1676568
1993-08-02	2.44	2.44	2.40	2.44	91200
1993-08-03	2.40	2.44	2.40	2.40	336024
1993-08-04	2.40	2.44	2.40	2.42	37200
1993-08-05	2.44	2.52	2.40	2.52	952884
1993-08-06	2.52	2.54	2.48	2.52	252024
1993-08-09	2.58	2.60	2.54	2.60	330024
1993-08-10	2.60	2.67	2.54	2.67	344424
1993-08-11	2.67	2.69	2.65	2.69	388836
1993-08-12	2.65	2.69	2.65	2.67	162012
1993-08-13	2.69	2.70	2.65	2.70	715272
1993-08-16	2.71	2.71	2.67	2.67	549648
1993-08-17	2.71	2.71	2.67	2.67	625260
1993-08-18	2.69	2.71	2.67	2.71	464436
1993-08-19	2.70	2.71	2.67	2.67	558048
1993-08-20	2.71	2.71	2.67	2.69	320424
1993-08-23	2.67	2.71	2.67	2.71	896484
1993-08-24	2.67	2.71	2.58	2.59	303624
1993-08-25	2.58	2.67	2.58	2.67	268824
1993-08-26	2.67	2.67	2.60	2.60	104400
1993-08-27	2.67	2.67	2.60	2.62	160812
1993-08-30	2.60	2.67	2.60	2.62	37200
1993-08-31	2.60	2.67	2.60	2.60	94800
1993-09-01	2.60	2.69	2.60	2.69	820872
1993-09-02	2.73	2.79	2.66	2.68	3060300
1993-09-03	2.69	2.69	2.65	2.67	789672
1993-09-07	2.69	2.75	2.65	2.75	1561356
1993-09-08	2.75	2.79	2.73	2.79	806472
1993-09-09	2.79	2.94	2.77	2.92	1016496
1993-09-10	2.96	3.06	2.96	3.04	734472
1993-09-13	3.00	3.17	3.00	3.12	2059404
1993-09-14	3.15	3.15	3.06	3.15	870084
1993-09-15	3.10	3.15	3.10	3.15	996096
1993-09-16	3.15	3.15	3.10	3.15	135612
1993-09-17	3.10	3.17	3.10	3.14	373236
1993-09-20	3.10	3.15	2.94	2.96	988896
1993-09-21	3.00	3.00	2.83	2.87	483648
1993-09-22	2.87	2.87	2.81	2.81	363636
1993-09-23	2.77	2.83	2.73	2.77	554448
1993-09-24	2.75	2.77	2.60	2.65	976896
1993-09-27	2.67	2.73	2.65	2.70	831672
1993-09-28	2.75	2.92	2.71	2.90	1756968
1993-09-29	2.90	3.00	2.87	2.96	1201320
1993-09-30	2.98	2.98	2.92	2.94	877284
1993-10-01	2.98	2.98	2.85	2.87	310824
1993-10-04	2.92	2.92	2.85	2.85	225612
1993-10-05	2.85	2.87	2.75	2.75	500448
1993-10-06	2.79	2.79	2.75	2.77	355236
1993-10-07	2.81	2.87	2.79	2.83	1008096
1993-10-08	2.83	2.83	2.75	2.76	741672
1993-10-11	2.81	2.81	2.75	2.79	184812
1993-10-12	2.81	2.81	2.75	2.81	716472
1993-10-13	2.75	2.90	2.75	2.83	690060
1993-10-14	2.90	3.00	2.83	2.92	774072
1993-10-15	2.92	2.96	2.92	2.96	229212
1993-10-18	2.96	3.00	2.94	3.00	621660
1993-10-19	3.00	3.00	2.94	2.94	351624
1993-10-20	3.00	3.00	2.90	2.90	344424
1993-10-21	2.87	2.94	2.87	2.92	889284
1993-10-22	2.87	2.94	2.83	2.87	484848
1993-10-25	2.83	2.90	2.83	2.85	39600
1993-10-26	2.85	2.85	2.77	2.81	379236
1993-10-27	2.77	2.81	2.77	2.79	85200
1993-10-28	2.77	2.79	2.73	2.78	652860
1993-10-29	2.79	2.83	2.77	2.82	513648
1993-11-01	2.83	3.02	2.83	3.00	2419440
1993-11-02	3.08	3.21	3.04	3.19	2511840
1993-11-03	3.19	3.29	3.15	3.23	2630652
1993-11-04	3.23	3.23	3.15	3.19	1234920
1993-11-05	3.17	3.21	3.08	3.19	534048
1993-11-08	3.21	3.21	3.12	3.15	133212
1993-11-09	3.35	3.65	3.33	3.62	2856276
1993-11-10	3.69	3.75	3.65	3.73	1032096
1993-11-11	3.67	3.83	3.65	3.83	1126908
1993-11-12	3.83	3.87	3.79	3.79	1184508
1993-11-15	3.79	3.85	3.61	3.62	2334228
1993-11-16	3.67	3.69	3.44	3.52	3683160
1993-11-17	3.50	3.52	3.37	3.46	1730568
1993-11-18	3.46	3.52	3.44	3.47	1900980
1993-11-19	3.46	3.50	3.44	3.50	3659160
1993-11-22	3.50	3.50	3.40	3.42	816072
1993-11-23	3.40	3.46	3.40	3.46	426036
1993-11-24	3.46	3.46	3.42	3.42	73200
1993-11-26	3.46	3.46	3.42	3.46	18000
1993-11-29	3.44	3.46	3.31	3.33	6141012
1993-11-30	3.33	3.35	3.12	3.23	2671464
1993-12-01	3.23	3.50	3.19	3.48	3957996
1993-12-02	3.55	3.56	3.33	3.43	2403840
1993-12-03	3.44	3.44	3.31	3.31	950484
1993-12-06	3.31	3.42	3.29	3.42	3630360
1993-12-07	3.46	3.50	3.33	3.33	1623756
1993-12-08	3.37	3.40	3.33	3.37	490848
1993-12-09	3.37	3.37	3.27	3.31	681660
1993-12-10	3.31	3.33	3.12	3.17	1496544
1993-12-13	3.23	3.23	3.19	3.23	778872
1993-12-14	3.23	3.23	3.19	3.23	367236
1993-12-15	3.19	3.23	3.19	3.23	176412
1993-12-16	3.17	3.21	3.12	3.12	313224
1993-12-17	3.19	3.40	3.12	3.35	3440736
1993-12-20	3.44	3.48	3.35	3.48	1599756
1993-12-21	3.48	3.54	3.42	3.54	4198020
1993-12-22	3.54	3.56	3.48	3.52	2815476
1993-12-23	3.54	3.56	3.52	3.52	696060
1993-12-27	3.52	3.58	3.52	3.56	1855380
1993-12-28	3.58	3.60	3.54	3.56	1840980
1993-12-29	3.56	3.58	3.54	3.58	630060
1993-12-30	3.58	3.62	3.54	3.58	2984688
1993-12-31	3.58	3.62	3.54	3.55	3054300
1994-01-03	3.54	3.58	3.46	3.48	871284
1994-01-04	3.54	3.54	3.42	3.45	1172508
1994-01-05	3.42	3.46	3.25	3.35	2971488
1994-01-06	3.31	3.48	3.31	3.45	3257124
1994-01-07	3.48	3.48	3.42	3.44	507648
1994-01-10	3.46	3.50	3.42	3.47	1861380
1994-01-11	3.50	3.50	3.46	3.46	1132908
1994-01-12	3.48	3.50	3.42	3.50	1166508
1994-01-13	3.46	3.60	3.45	3.58	1501344
1994-01-14	3.54	3.71	3.54	3.68	2087004
1994-01-17	3.71	3.75	3.65	3.75	836484
1994-01-18	3.75	3.92	3.71	3.86	3561948
1994-01-19	3.83	3.92	3.83	3.83	1527744
1994-01-20	3.83	3.92	3.83	3.84	2571852
1994-01-21	3.90	3.90	3.83	3.83	2202216
1994-01-24	3.81	3.92	3.81	3.90	1302120
1994-01-25	3.83	3.87	3.83	3.87	705660
1994-01-26	3.87	3.87	3.81	3.81	1812180
1994-01-27	3.81	3.87	3.75	3.78	2901888
1994-01-28	3.81	3.90	3.75	3.87	1176108
1994-01-31	3.83	3.90	3.75	3.89	2574252
1994-02-01	3.83	3.98	3.83	3.96	2415840
1994-02-02	3.92	3.98	3.92	3.96	1189308
1994-02-03	3.94	4.08	3.92	4.05	2533452
1994-02-04	4.08	4.15	3.92	3.95	4038396
1994-02-07	3.83	3.92	3.73	3.92	4462044
1994-02-08	4.12	4.17	3.96	4.00	9357336
1994-02-09	4.00	4.00	3.85	3.85	4015596
1994-02-10	3.90	3.94	3.85	3.90	1951392
1994-02-11	3.90	3.92	3.83	3.87	589248
1994-02-14	3.85	3.90	3.79	3.90	2960688
1994-02-15	3.96	3.96	3.90	3.92	892884
1994-02-16	3.94	3.94	3.90	3.92	692460
1994-02-17	3.96	4.00	3.94	3.94	946884
1994-02-18	3.96	3.96	3.85	3.85	1225320
1994-02-22	3.90	3.98	3.85	3.90	1087308
1994-02-23	3.96	3.98	3.87	3.87	2295828
1994-02-24	3.83	3.87	3.77	3.80	1410132
1994-02-25	3.77	3.79	3.71	3.75	837684
1994-02-28	3.73	3.75	3.60	3.75	5610552
1994-03-01	3.71	3.75	3.71	3.75	1218120
1994-03-02	3.69	3.81	3.65	3.81	2238216
1994-03-03	3.81	3.83	3.75	3.81	717672
1994-03-04	3.77	3.81	3.75	3.78	634860
1994-03-07	3.81	3.83	3.79	3.82	1024896
1994-03-08	3.83	3.83	3.79	3.80	1390932
1994-03-09	3.79	3.83	3.77	3.81	286824
1994-03-10	3.79	3.81	3.73	3.79	974496
1994-03-11	3.75	3.79	3.73	3.75	373236
1994-03-14	3.73	3.79	3.73	3.75	1707768
1994-03-15	3.75	3.81	3.75	3.77	1986192
1994-03-16	3.77	3.81	3.69	3.69	831672
1994-03-17	3.75	3.75	3.58	3.58	1341732
1994-03-18	3.58	3.62	3.54	3.58	528048
1994-03-21	3.58	3.62	3.50	3.52	1040496
1994-03-22	3.56	3.56	3.50	3.56	1410132
1994-03-23	3.52	3.67	3.52	3.65	2119404
1994-03-24	3.62	3.65	3.52	3.52	1598556
1994-03-25	3.52	3.56	3.31	3.31	3279924
1994-03-28	3.35	3.35	3.00	3.17	4868880
1994-03-29	3.19	3.25	3.08	3.08	1794168
1994-03-30	3.10	3.12	3.06	3.11	1491744
1994-03-31	3.10	3.15	3.02	3.03	1246920
1994-04-04	2.96	2.96	2.83	2.92	2363028
1994-04-05	3.00	3.17	3.00	3.04	4652856
1994-04-06	3.04	3.04	2.92	2.93	3468336
1994-04-07	2.92	2.94	2.83	2.86	4454844
1994-04-08	2.85	2.90	2.58	2.66	2268216
1994-04-11	2.60	2.76	2.60	2.73	3167112
1994-04-12	2.79	2.87	2.75	2.79	2965488
1994-04-13	2.87	2.87	2.67	2.68	2065404
1994-04-14	2.65	2.69	2.58	2.62	2141004
1994-04-15	2.62	2.67	2.58	2.60	1266120
1994-04-18	2.62	2.65	2.52	2.57	2275428
1994-04-19	2.58	2.65	2.37	2.42	2683464
1994-04-20	2.42	2.46	2.33	2.33	2712264
1994-04-21	2.40	2.46	2.37	2.44	6449436
1994-04-22	2.48	2.54	2.46	2.50	3798372
1994-04-25	2.52	2.69	2.48	2.67	2771076
1994-04-26	2.65	2.87	2.65	2.84	4639656
1994-04-28	2.87	3.00	2.87	2.96	2623452
1994-04-29	3.00	3.04	2.92	3.00	6412236
1994-05-02	3.02	3.06	2.95	2.95	3068700
1994-05-03	3.00	3.00	2.83	2.90	3455136
1994-05-04	2.87	2.90	2.83	2.83	3510348
1994-05-05	2.87	2.87	2.58	2.58	2379828
1994-05-06	2.52	2.62	2.50	2.54	2967888
1994-05-09	2.50	2.52	2.35	2.44	2852676
1994-05-10	2.48	2.50	2.40	2.44	3431136
1994-05-11	2.44	2.46	2.25	2.27	2685864
1994-05-12	2.31	2.51	2.29	2.50	2940288
1994-05-13	2.52	2.56	2.48	2.56	1251720
1994-05-16	2.56	2.58	2.50	2.52	1304520
1994-05-17	2.50	2.54	2.44	2.46	740472
1994-05-18	2.50	2.69	2.46	2.64	1606956
1994-05-19	2.69	2.81	2.62	2.79	2507040
1994-05-20	2.73	2.81	2.69	2.69	1264920
1994-05-23	2.73	2.77	2.69	2.77	914484
1994-05-24	2.77	2.77	2.67	2.75	2429040
1994-05-25	2.75	2.75	2.65	2.71	866484
1994-05-26	2.73	2.73	2.65	2.68	1192908
1994-05-27	2.73	2.83	2.67	2.79	1230120
1994-05-31	2.79	2.90	2.79	2.90	1695768
1994-06-01	2.87	2.94	2.81	2.90	960096
1994-06-02	2.96	3.02	2.94	3.00	2075004
1994-06-03	3.00	3.06	2.94	3.00	994896
1994-06-06	3.04	3.10	3.00	3.04	525648
1994-06-07	3.04	3.04	2.90	2.91	2789076
1994-06-08	2.94	2.94	2.75	2.79	3897984
1994-06-09	2.81	2.81	2.62	2.69	1994592
1994-06-10	2.71	2.79	2.65	2.79	1312920
1994-06-13	2.79	2.83	2.77	2.81	356436
1994-06-14	2.77	2.92	2.77	2.92	1156908
1994-06-15	2.92	2.96	2.90	2.93	864084
1994-06-16	2.91	2.96	2.77	2.78	1374132
1994-06-17	2.81	2.85	2.77	2.79	484848
1994-06-20	2.77	2.79	2.71	2.73	1010496
1994-06-21	2.67	2.71	2.62	2.65	1544544
1994-06-22	2.65	2.69	2.62	2.67	1304520
1994-06-23	2.65	2.69	2.52	2.53	3582348
1994-06-24	2.52	2.71	2.46	2.61	2234616
1994-06-27	2.58	2.67	2.54	2.60	711660
1994-06-28	2.65	2.71	2.65	2.70	1489344
1994-06-29	2.67	2.87	2.67	2.82	1866180
1994-06-30	2.85	2.85	2.77	2.77	2522652
1994-07-01	2.78	2.81	2.77	2.81	1207320
1994-07-05	2.83	2.87	2.77	2.79	1524144
1994-07-06	2.85	2.85	2.79	2.85	1172508
1994-07-07	2.81	2.85	2.79	2.82	219612
1994-07-08	2.75	2.90	2.75	2.87	2718264
1994-07-11	2.83	2.96	2.81	2.92	1976592
1994-07-12	2.90	2.96	2.87	2.92	876084
1994-07-13	2.92	3.19	2.92	3.15	6367836
1994-07-14	3.19	3.27	3.15	3.23	5227716
1994-07-15	3.19	3.25	3.17	3.17	1866180
1994-07-18	3.23	3.23	3.10	3.14	434436
1994-07-19	3.12	3.15	3.04	3.07	955296
1994-07-20	3.04	3.06	2.90	2.91	3432336
1994-07-21	2.92	2.96	2.85	2.86	1356132
1994-07-22	2.94	2.96	2.85	2.91	1224120
1994-07-25	2.85	2.96	2.85	2.92	819672
1994-07-26	2.96	3.00	2.92	2.94	543648
1994-07-27	2.92	2.98	2.90	2.97	471636
1994-07-28	2.92	3.00	2.92	2.96	441636
1994-07-29	2.96	3.02	2.92	3.00	1261320
1994-08-01	3.04	3.10	2.98	3.05	1711368
1994-08-02	3.10	3.19	3.04	3.12	1256520
1994-08-03	3.19	3.25	3.15	3.15	3659160
1994-08-04	3.15	3.19	2.96	2.96	3134712
1994-08-05	2.96	2.96	2.87	2.92	2223816
1994-08-08	2.90	3.02	2.90	2.96	1644156
1994-08-09	3.02	3.06	2.94	3.04	655260
1994-08-10	3.08	3.10	3.05	3.10	636060
1994-08-11	3.06	3.35	3.06	3.25	4382832
1994-08-12	3.25	3.31	3.23	3.31	1754568
1994-08-15	3.25	3.33	3.25	3.29	2613852
1994-08-16	3.37	3.46	3.31	3.44	3669960
1994-08-17	3.46	3.52	3.40	3.46	4746468
1994-08-18	3.46	3.52	3.31	3.33	1123308
1994-08-19	3.31	3.37	3.29	3.33	975696
1994-08-22	3.33	3.48	3.31	3.48	1006896
1994-08-23	3.50	3.65	3.46	3.59	2095404
1994-08-24	3.60	3.73	3.54	3.69	4007196
1994-08-25	3.69	3.77	3.62	3.67	2449440
1994-08-26	3.62	3.77	3.62	3.67	1820580
1994-08-29	3.73	3.73	3.60	3.68	1188108
1994-08-30	3.67	3.71	3.56	3.58	1731768
1994-08-31	3.58	3.60	3.54	3.56	855684
1994-09-01	3.56	3.56	3.50	3.54	823272
1994-09-02	3.54	3.60	3.52	3.56	848484
1994-09-06	3.58	3.62	3.52	3.62	534048
1994-09-07	3.65	3.65	3.58	3.62	427236
1994-09-08	3.58	3.71	3.58	3.69	1227720
1994-09-09	3.60	3.65	3.54	3.58	1833780
1994-09-12	3.54	3.60	3.52	3.56	926484
1994-09-13	3.56	3.62	3.52	3.52	2008992
1994-09-14	3.54	3.56	3.50	3.51	433236
1994-09-15	3.54	3.54	3.46	3.48	804072
1994-09-16	3.46	3.50	3.29	3.34	5146104
1994-09-19	3.37	3.44	3.37	3.41	1077708
1994-09-20	3.35	3.40	3.33	3.37	896484
1994-09-21	3.40	3.40	3.31	3.31	180012
1994-09-22	3.33	3.40	3.31	3.34	1766568
1994-09-23	3.31	3.31	3.23	3.24	1502544
1994-09-26	3.29	3.33	3.23	3.31	1761768
1994-09-27	3.33	3.48	3.33	3.46	2876688
1994-09-28	3.50	3.71	3.44	3.69	6250224
1994-09-29	3.69	3.71	3.60	3.65	1809780
1994-09-30	3.69	3.69	3.65	3.65	1036896
1994-10-03	3.67	3.67	3.56	3.60	1768968
1994-10-04	3.56	3.62	3.46	3.46	1975392
1994-10-05	3.46	3.46	3.33	3.44	1993392
1994-10-06	3.46	3.50	3.40	3.40	1374132
1994-10-07	3.44	3.50	3.42	3.50	4324032
1994-10-10	3.50	3.62	3.48	3.56	5321328
1994-10-11	3.58	3.75	3.54	3.72	2282628
1994-10-12	3.75	4.02	3.71	3.92	7327932
1994-10-13	4.04	4.25	4.04	4.19	9887784
1994-10-14	6.08	6.10	5.54	5.61	74443440
1994-10-17	5.62	5.62	5.48	5.50	8543652
1994-10-18	5.48	5.58	5.48	5.52	4183608
1994-10-19	5.52	5.65	5.52	5.60	2985888
1994-10-20	5.67	5.71	5.62	5.69	7282320
1994-10-21	5.71	5.71	5.65	5.67	1750968
1994-10-24	5.67	5.71	5.48	5.54	3061500
1994-10-25	5.48	5.52	5.48	5.49	4888080
1994-10-26	5.50	5.67	5.50	5.66	4490844
1994-10-27	5.67	5.69	5.60	5.67	3855984
1994-10-28	5.69	5.77	5.62	5.72	5651364
1994-10-31	5.69	5.90	5.69	5.88	4745268
1994-11-01	5.90	5.90	5.77	5.79	1932192
1994-11-02	5.83	5.85	5.77	5.79	5182116
1994-11-03	5.80	5.85	5.75	5.75	1599756
1994-11-04	5.75	5.81	5.62	5.65	2477040
1994-11-07	5.62	5.69	5.56	5.58	1323732
1994-11-08	5.58	5.70	5.58	5.67	1488144
1994-11-09	5.67	5.75	5.65	5.67	1626156
1994-11-10	5.65	5.69	5.62	5.62	837684
1994-11-11	5.60	5.60	5.42	5.52	4727268
1994-11-14	5.54	5.65	5.52	5.62	2277828
1994-11-15	5.67	5.71	5.60	5.69	1893780
1994-11-16	5.69	5.71	5.67	5.67	1693368
1994-11-17	5.69	5.83	5.67	5.75	4217220
1994-11-18	5.71	5.75	5.67	5.68	1095708
1994-11-21	5.67	5.73	5.67	5.71	670860
1994-11-22	5.62	5.67	5.52	5.52	2628252
1994-11-23	5.50	5.52	5.46	5.48	2448240
1994-11-25	5.46	5.59	5.46	5.57	908484
1994-11-28	5.62	5.71	5.56	5.71	1017696
1994-11-29	5.73	5.81	5.67	5.76	1345332
1994-11-30	5.75	5.83	5.75	5.81	501648
1994-12-01	5.77	5.81	5.77	5.79	408036
1994-12-02	5.79	5.83	5.54	5.60	4182408
1994-12-05	5.60	5.63	5.54	5.56	3081900
1994-12-06	5.54	5.56	5.48	5.56	3289524
1994-12-07	5.50	5.56	5.48	5.56	267624
1994-12-08	5.55	5.56	5.42	5.45	3489948
1994-12-09	5.46	5.46	5.40	5.40	3629160
1994-12-12	5.46	5.48	5.42	5.46	618060
1994-12-13	5.42	5.60	5.42	5.60	2297028
1994-12-14	5.56	5.67	5.56	5.62	646860
1994-12-15	5.60	5.69	5.58	5.69	2279028
1994-12-16	5.65	5.71	5.65	5.69	751272
1994-12-19	5.67	5.73	5.62	5.73	1076508
1994-12-20	5.71	5.71	5.44	5.50	2589852
1994-12-21	5.50	5.67	5.50	5.62	2043804
1994-12-22	5.60	5.60	5.50	5.56	720072
1994-12-23	5.56	5.62	5.52	5.60	1116108
1994-12-27	5.56	5.69	5.56	5.58	882084
1994-12-28	5.58	5.62	5.50	5.54	696060
1994-12-29	5.50	5.56	5.50	5.56	200412
1994-12-30	5.52	5.58	5.52	5.56	205212
1995-01-03	5.52	5.58	5.52	5.58	476448
1995-01-04	5.58	5.62	5.52	5.58	1738968
1995-01-05	5.56	5.67	5.56	5.67	848484
1995-01-06	5.60	5.71	5.60	5.71	766872
1995-01-09	5.70	5.71	5.65	5.71	680460
1995-01-10	5.71	5.73	5.67	5.73	510048
1995-01-11	5.67	5.73	5.67	5.73	477648
1995-01-12	5.67	5.75	5.67	5.68	1786968
1995-01-13	5.75	5.79	5.69	5.79	1108908
1995-01-16	5.79	5.85	5.77	5.77	3672360
1995-01-17	5.81	5.83	5.75	5.81	1712568
1995-01-18	5.75	5.81	5.71	5.77	1632156
1995-01-19	5.73	5.73	5.67	5.71	726072
1995-01-20	5.65	5.66	5.50	5.56	789672
1995-01-23	5.50	5.56	5.44	5.56	962496
1995-01-24	5.56	5.58	5.52	5.54	326424
1995-01-25	5.52	5.54	5.44	5.54	3651960
1995-01-26	5.50	5.58	5.46	5.52	1368132
1995-01-27	5.46	5.52	5.46	5.52	468036
1995-01-30	5.46	5.50	5.44	5.48	315624
1995-01-31	5.48	5.50	5.42	5.50	1222920
1995-02-01	5.44	5.50	5.42	5.50	998496
1995-02-02	5.44	5.50	5.42	5.46	446436
1995-02-03	5.42	5.50	5.42	5.49	1178508
1995-02-06	5.44	5.52	5.44	5.52	1956192
1995-02-07	5.52	5.52	5.44	5.50	1188108
1995-02-08	5.50	5.58	5.48	5.52	1278120
1995-02-09	5.54	5.58	5.52	5.56	535248
1995-02-10	5.58	5.88	5.56	5.73	4492044
1995-02-13	5.67	5.69	5.62	5.67	1834980
1995-02-14	5.69	5.71	5.62	5.71	928884
1995-02-15	5.33	5.46	5.28	5.46	6241824
1995-02-16	5.42	5.48	5.37	5.40	2106204
1995-02-17	5.40	5.40	5.29	5.35	2208216
1995-02-21	5.35	5.35	5.23	5.23	3217512
1995-02-22	5.23	5.35	5.23	5.35	2615052
1995-02-23	5.29	5.37	5.29	5.37	1393332
1995-02-24	5.31	5.48	5.31	5.48	1179708
1995-02-27	5.44	5.50	5.43	5.50	946884
1995-02-28	5.45	5.52	5.45	5.52	1250520
1995-03-01	5.48	5.56	5.48	5.52	2379828
1995-03-02	5.46	5.56	5.46	5.51	2627052
1995-03-03	5.48	5.58	5.48	5.58	970896
1995-03-06	5.56	5.60	5.52	5.60	1405332
1995-03-07	5.60	5.75	5.54	5.75	1940592
1995-03-08	5.75	5.85	5.71	5.79	3903984
1995-03-09	5.83	5.85	5.77	5.85	2574252
1995-03-10	5.85	5.92	5.82	5.92	3871584
1995-03-13	5.85	5.98	5.85	5.98	1030896
1995-03-14	5.96	6.40	5.96	6.29	4631256
1995-03-15	6.23	6.29	6.06	6.12	2885088
1995-03-16	6.08	6.17	6.04	6.17	1749768
1995-03-17	6.12	6.27	6.12	6.17	1626156
1995-03-20	6.23	6.29	6.17	6.25	1504944
1995-03-21	6.23	6.31	6.23	6.29	940884
1995-03-22	6.33	6.33	6.23	6.29	2256216
1995-03-23	6.29	6.50	6.25	6.46	5057304
1995-03-24	6.46	6.50	6.42	6.50	1900980
1995-03-27	6.46	6.50	6.42	6.50	1207320
1995-03-28	6.44	6.56	6.44	6.50	938484
1995-03-29	6.50	6.58	6.44	6.50	1226520
1995-03-30	6.44	6.50	6.40	6.46	1071696
1995-03-31	6.40	6.50	6.37	6.50	469236
1995-04-03	6.42	6.46	6.33	6.40	1540944
1995-04-04	6.40	6.40	6.12	6.25	3225912
1995-04-05	6.19	6.22	6.08	6.17	2523852
1995-04-06	6.10	6.19	6.06	6.12	1215720
1995-04-07	6.12	6.12	6.04	6.10	1312920
1995-04-10	6.04	6.21	6.04	6.19	1804980
1995-04-11	6.21	6.23	6.15	6.21	1315332
1995-04-12	6.17	6.21	6.08	6.12	603660
1995-04-13	6.12	6.15	6.06	6.15	333624
1995-04-17	6.25	6.58	6.25	6.48	5416140
1995-04-18	6.50	6.50	6.42	6.42	2055804
1995-04-19	6.42	6.48	6.42	6.46	1021296
1995-04-20	6.44	6.46	6.08	6.35	5798976
1995-04-21	6.27	6.37	6.23	6.31	2695464
1995-04-24	6.29	6.96	6.27	6.96	6544248
1995-04-25	6.96	7.19	6.83	6.98	5767776
1995-04-26	7.00	7.00	6.67	6.92	5696964
1995-04-27	6.87	6.96	5.92	6.06	2821476
1995-04-28	5.48	5.83	5.42	5.65	32620452
1995-05-01	5.71	5.92	5.58	5.84	6367836
1995-05-02	5.87	5.90	5.73	5.73	2231016
1995-05-03	5.85	5.94	5.75	5.85	1534944
1995-05-04	5.75	5.90	5.75	5.90	1600956
1995-05-05	5.92	5.98	5.83	5.97	1528944
1995-05-08	5.98	6.00	5.92	5.94	1036896
1995-05-09	6.00	6.00	5.92	5.97	2615052
1995-05-10	6.00	6.21	5.92	6.17	2496240
1995-05-11	6.27	6.29	6.08	6.17	1306920
1995-05-12	6.17	6.25	6.10	6.18	630060
1995-05-15	6.17	6.29	6.12	6.29	550848
1995-05-16	6.29	6.35	6.21	6.33	1155708
1995-05-17	6.33	6.67	6.25	6.42	3140712
1995-05-18	6.50	6.50	6.17	6.21	3036300
1995-05-19	6.20	6.21	6.12	6.21	909684
1995-05-22	5.02	5.25	4.96	5.17	67828380
1995-05-23	5.27	5.37	5.21	5.35	20991300
1995-05-24	5.37	5.48	5.33	5.36	10352232
1995-05-25	5.33	5.40	5.19	5.35	3554748
1995-05-26	5.29	5.35	5.23	5.25	2088204
1995-05-30	5.23	5.31	5.21	5.24	2822676
1995-05-31	5.25	5.27	5.17	5.27	3488748
1995-06-01	5.37	5.37	5.25	5.31	1728168
1995-06-02	5.29	5.40	5.27	5.33	3912384
1995-06-05	5.42	5.52	5.40	5.48	5951388
1995-06-06	5.48	5.52	5.40	5.42	8046804
1995-06-07	5.40	5.48	5.35	5.43	10335432
1995-06-08	5.46	5.54	5.37	5.53	8031192
1995-06-09	5.54	5.73	5.50	5.65	3848784
1995-06-12	5.60	5.71	5.56	5.65	2203416
1995-06-13	5.67	5.71	5.58	5.66	4129608
1995-06-14	5.71	5.87	5.58	5.86	5705364
1995-06-15	5.92	6.10	5.81	5.98	5296128
1995-06-16	5.96	6.37	5.96	6.27	7499544
1995-06-19	6.46	6.52	6.23	6.52	7078308
1995-06-20	6.40	6.75	6.40	6.46	5596152
1995-06-21	6.48	6.48	6.21	6.37	15477948
1995-06-22	6.37	6.52	6.37	6.52	6783072
1995-06-23	6.52	6.52	6.29	6.32	10747068
1995-06-26	6.37	6.37	6.06	6.19	2993088
1995-06-27	6.15	6.25	6.10	6.13	2967888
1995-06-28	6.12	6.21	6.02	6.08	2341428
1995-06-29	6.15	6.25	6.08	6.23	1707768
1995-06-30	6.15	6.33	6.12	6.33	2948688
1995-07-03	6.27	6.35	6.21	6.29	975696
1995-07-05	6.25	6.37	6.15	6.30	3296724
1995-07-06	6.25	6.37	6.25	6.33	1470144
1995-07-07	6.37	6.50	6.27	6.45	6205812
1995-07-10	6.40	6.48	6.40	6.42	3978396
1995-07-11	6.46	6.60	6.40	6.48	4465644
1995-07-12	6.52	6.62	6.48	6.52	4600056
1995-07-13	6.58	7.06	6.48	6.92	10130208
1995-07-14	7.00	7.37	6.96	7.15	19129908
1995-07-17	7.27	7.27	7.08	7.12	9540948
1995-07-18	7.17	7.25	6.83	6.87	4421232
1995-07-19	6.83	6.85	6.50	6.69	8081604
1995-07-20	6.77	6.77	6.62	6.69	3477948
1995-07-21	6.60	6.73	6.56	6.65	3947184
1995-07-24	6.79	6.94	6.67	6.90	5387328
1995-07-25	6.90	7.21	6.85	7.17	6492648
1995-07-26	7.17	7.29	7.15	7.15	4415232
1995-07-27	7.19	7.31	7.15	7.29	4286820
1995-07-28	7.29	7.35	7.02	7.12	1870980
1995-07-31	7.12	7.21	7.10	7.19	344424
1995-08-01	7.08	7.25	7.06	7.22	3255924
1995-08-02	7.25	7.37	7.21	7.21	4151208
1995-08-03	7.25	7.46	7.12	7.33	4975692
1995-08-04	7.37	7.46	7.31	7.35	2772276
1995-08-07	7.44	7.48	7.37	7.44	4547244
1995-08-08	7.44	7.48	7.40	7.43	4603656
1995-08-09	7.52	7.52	7.40	7.46	2095404
1995-08-10	7.37	7.46	7.35	7.37	1308120
1995-08-11	7.37	7.46	7.37	7.40	637260
1995-08-14	7.46	7.46	7.37	7.43	1104108
1995-08-15	7.48	7.48	7.40	7.48	1341732
1995-08-16	7.48	7.50	7.40	7.40	936084
1995-08-17	7.46	7.50	7.40	7.48	650460
1995-08-18	7.44	7.52	7.44	7.46	778872
1995-08-21	7.46	7.52	7.44	7.50	601260
1995-08-22	7.58	7.58	7.21	7.42	1457544
1995-08-23	7.42	7.54	7.33	7.50	1096908
1995-08-24	7.50	7.50	7.33	7.46	598260
1995-08-25	7.46	7.46	7.17	7.29	1006296
1995-08-28	7.21	7.33	7.00	7.00	1329132
1995-08-29	7.00	7.12	6.75	6.77	2122410
1995-08-30	6.83	6.92	6.75	6.92	1260126
1995-08-31	6.83	7.29	6.83	7.18	744072
1995-09-01	7.29	7.29	7.08	7.09	350430
1995-09-05	7.08	7.17	6.87	7.00	1011696
1995-09-06	7.00	7.08	7.00	7.00	647460
1995-09-07	7.08	7.12	6.96	7.10	1286526
1995-09-08	6.96	7.37	6.96	7.37	1278126
1995-09-11	7.21	7.37	7.12	7.29	1518750
1995-09-12	7.37	7.37	7.21	7.27	633060
1995-09-13	7.21	7.33	7.17	7.21	594054
1995-09-14	7.33	8.21	7.21	7.83	6214818
1995-09-15	8.00	8.04	7.58	7.65	3117312
1995-09-18	7.83	8.21	7.71	8.08	5537352
1995-09-19	8.04	8.54	8.04	8.54	4244820
1995-09-20	8.54	8.54	8.17	8.27	5384934
1995-09-21	8.29	8.54	8.12	8.54	3920190
1995-09-22	8.37	8.58	8.25	8.54	3183918
1995-09-25	8.54	8.54	8.46	8.46	1698168
1995-09-26	8.50	8.62	8.25	8.33	1042302
1995-09-27	8.12	8.29	7.87	8.00	2887488
1995-09-28	8.04	8.17	8.00	8.00	1624962
1995-09-29	7.83	8.00	7.75	7.83	4450044
1995-10-02	7.83	8.00	7.75	7.87	2332428
1995-10-03	7.92	7.92	7.50	7.54	2736870
1995-10-04	7.50	7.58	7.25	7.33	2532252
1995-10-05	7.29	7.75	7.29	7.50	4124208
1995-10-06	7.67	7.83	7.46	7.52	4174014
1995-10-09	7.42	7.54	7.33	7.37	690066
1995-10-10	7.21	7.46	7.00	7.37	2502246
1995-10-11	7.58	8.04	7.50	7.83	2701470
1995-10-12	7.83	8.25	7.83	7.98	2379234
1995-10-13	8.00	8.12	7.96	8.02	1563756
1995-10-16	8.12	8.12	7.96	8.08	615660
1995-10-17	8.00	8.17	8.00	8.15	1235520
1995-10-18	8.17	9.25	8.15	8.96	6383436
1995-10-19	8.83	10.08	8.75	9.42	10702068
1995-10-20	9.54	9.67	9.37	9.46	5054304
1995-10-23	9.42	9.58	9.29	9.46	2044404
1995-10-24	9.54	10.58	9.42	10.00	6182418
1995-10-25	10.42	10.75	10.29	10.62	4763874
1995-10-26	10.58	10.92	10.29	10.92	3433542
1995-10-27	10.92	11.62	10.71	11.42	5615358
1995-10-30	11.58	12.00	11.46	11.92	5381934
1995-10-31	12.00	12.29	11.87	12.00	2863482
1995-11-01	11.92	13.12	11.87	13.12	8927088
1995-11-02	13.37	14.87	13.21	13.79	15650160
1995-11-03	14.08	14.17	12.83	13.37	10802280
1995-11-06	13.29	13.58	12.67	12.83	4913286
1995-11-07	12.54	12.92	11.71	12.83	13802580
1995-11-08	13.00	13.54	12.87	13.14	8302428
1995-11-09	13.54	13.79	13.29	13.58	4934892
1995-11-10	13.58	14.29	13.33	13.83	7087908
1995-11-13	14.17	14.62	13.67	13.71	5870982
1995-11-14	13.67	14.33	13.33	13.37	5172516
1995-11-15	13.54	13.75	13.17	13.37	3906990
1995-11-16	13.21	13.67	13.10	13.46	3477348
1995-11-17	13.58	13.58	13.25	13.50	3941790
1995-11-20	13.54	13.67	12.17	12.21	5827182
1995-11-21	12.08	12.25	11.21	11.46	10978098
1995-11-22	12.00	12.42	11.79	12.04	4253820
1995-11-24	12.12	12.42	11.95	12.33	1816380
1995-11-27	12.50	12.71	12.37	12.42	2150610
1995-11-28	12.58	13.75	12.54	13.37	4625862
1995-11-29	13.54	14.00	13.25	13.67	5012298
1995-11-30	13.58	14.21	13.33	14.00	5338734
1995-12-01	13.67	14.12	13.62	14.04	5791176
1995-12-04	14.12	14.62	14.08	14.50	6364836
1995-12-05	14.54	14.62	13.87	14.08	3695166
1995-12-06	14.12	14.12	12.56	13.89	8747670
1995-12-07	13.83	13.83	13.08	13.29	5866182
1995-12-08	13.33	13.42	12.62	12.96	5189316
1995-12-11	12.96	13.42	12.83	13.21	2928288
1995-12-12	13.17	13.17	12.87	12.92	2264622
1995-12-13	12.96	13.17	12.87	12.96	2165016
1995-12-14	13.00	13.04	12.33	12.42	3600960
1995-12-15	12.62	12.71	12.08	12.29	4698468
1995-12-18	12.12	12.21	11.33	11.33	7912386
1995-12-19	11.50	12.62	11.21	12.54	7499550
1995-12-20	12.67	12.67	12.21	12.29	3441342
1995-12-21	12.33	12.79	12.33	12.75	2756076
1995-12-22	12.58	13.17	12.58	13.00	3208518
1995-12-26	13.00	13.04	12.92	12.94	1167114
1995-12-27	13.04	13.04	12.83	12.98	1431138
1995-12-28	12.71	12.79	12.56	12.62	2721870
1995-12-29	12.58	13.04	12.21	13.00	6199818
1996-01-02	13.00	13.00	12.37	12.50	2738070
1996-01-03	12.33	12.67	11.92	11.92	5644164
1996-01-04	11.87	11.96	10.96	11.33	6151212
1996-01-05	11.04	11.25	10.79	11.21	5425140
1996-01-08	11.21	11.25	11.00	11.00	309630
1996-01-09	11.04	11.08	9.67	9.92	9278124
1996-01-10	9.87	10.54	9.42	9.60	11683764
1996-01-11	10.04	10.37	9.87	10.33	5341734
1996-01-12	10.33	11.31	9.71	10.92	8415240
1996-01-15	10.83	10.83	9.75	10.04	9027300
1996-01-16	10.29	10.46	9.58	10.23	8944494
1996-01-17	9.75	9.79	8.54	8.87	20849682
1996-01-18	8.96	9.29	8.29	9.04	11003898
1996-01-19	9.33	9.33	8.58	9.08	7369932
1996-01-22	9.21	9.58	9.04	9.50	5846982
1996-01-23	9.62	10.04	9.37	9.75	4780074
1996-01-24	9.87	10.00	9.37	9.62	2705670
1996-01-25	9.62	9.83	9.50	9.62	4562256
1996-01-26	9.58	9.83	9.46	9.71	1944792
1996-01-29	9.83	9.87	9.37	9.37	3505548
1996-01-30	9.67	10.75	9.62	10.42	8612658
1996-01-31	10.29	10.79	10.00	10.27	6395436
1996-02-01	10.21	10.25	9.96	10.17	2855082
1996-02-02	10.21	11.04	10.21	10.96	8294028
1996-02-05	10.96	11.37	10.67	11.12	4390638
1996-02-06	11.08	11.37	10.87	11.14	4375638
1996-02-07	10.75	11.12	10.71	10.83	3553554
1996-02-08	10.71	10.92	10.29	10.58	4639062
1996-02-09	10.50	10.50	9.79	9.79	7357332
1996-02-12	9.92	10.04	9.58	9.62	4253820
1996-02-13	9.42	9.67	9.17	9.42	3254724
1996-02-14	9.46	9.54	8.96	9.33	5531352
1996-02-15	9.25	9.25	8.87	9.21	5995200
1996-02-16	9.17	9.50	9.08	9.42	5005098
1996-02-20	9.33	10.25	9.29	10.17	7430538
1996-02-21	10.17	10.67	10.08	10.58	8305428
1996-02-22	10.67	11.54	10.62	11.27	9446142
1996-02-23	11.37	11.58	10.54	11.04	7944192
1996-02-26	10.92	11.17	10.50	10.58	4721868
1996-02-27	10.62	10.96	10.42	10.87	4101408
1996-02-28	10.83	11.29	10.62	10.79	4243620
1996-02-29	10.54	11.58	10.50	11.12	8445840
1996-03-01	9.12	9.37	8.17	8.42	42426042
1996-03-04	8.50	8.54	7.46	7.48	13819380
1996-03-05	7.46	7.54	7.00	7.17	19060302
1996-03-06	7.33	7.71	7.17	7.46	10661862
1996-03-07	7.50	7.58	7.21	7.29	3794178
1996-03-08	7.00	7.62	6.83	7.54	9790578
1996-03-11	7.54	8.29	7.50	8.19	10548450
1996-03-12	8.04	8.62	7.92	8.46	11489346
1996-03-13	8.62	8.96	8.37	8.87	7929792
1996-03-14	9.00	9.08	8.46	8.54	6814278
1996-03-15	8.62	8.87	8.50	8.62	3849384
1996-03-18	8.50	8.58	7.75	8.08	10586856
1996-03-19	8.04	8.29	8.00	8.17	4313226
1996-03-20	8.12	8.17	7.62	7.87	6012600
1996-03-21	7.92	8.12	7.75	7.83	4216020
1996-03-22	8.12	8.25	7.96	8.08	6739272
1996-03-25	8.17	8.21	7.75	7.79	2884488
1996-03-26	7.67	8.00	7.46	7.92	5180316
1996-03-27	7.87	7.96	7.62	7.79	2175216
1996-03-28	7.79	7.79	7.50	7.58	2711670
1996-03-29	7.58	7.75	7.46	7.50	3452742
1996-04-01	7.58	7.75	7.54	7.71	2369034
1996-04-02	7.79	8.12	7.71	8.00	5349534
1996-04-03	8.00	8.12	7.79	7.96	2073804
1996-04-04	8.00	8.00	7.71	7.83	1737174
1996-04-08	7.50	8.00	7.33	7.98	4466244
1996-04-09	8.04	8.08	7.50	7.54	2744670
1996-04-10	7.46	7.96	7.37	7.54	4436844
1996-04-11	7.58	7.83	7.37	7.71	4850880
1996-04-12	7.83	7.83	7.46	7.67	3755172
1996-04-15	7.67	7.87	7.33	7.83	8304228
1996-04-16	7.96	7.96	7.71	7.83	3635160
1996-04-17	7.87	7.92	7.62	7.62	2547852
1996-04-18	7.67	7.92	7.67	7.92	2585658
1996-04-19	7.92	7.96	7.83	7.87	2327028
1996-04-22	7.96	8.25	7.92	8.19	8216022
1996-04-23	8.21	8.21	8.00	8.04	3156312
1996-04-24	8.08	8.12	7.96	8.04	2531652
1996-04-25	8.04	8.04	7.79	8.04	4811880
1996-04-26	8.08	8.75	7.92	8.67	9156312
1996-04-29	8.62	8.71	8.25	8.58	4870686
1996-04-30	8.58	8.75	8.50	8.67	3370536
1996-05-01	8.67	9.12	8.58	9.08	6547254
1996-05-02	9.12	9.12	8.50	8.50	4337232
1996-05-03	8.62	9.12	8.54	9.04	4942692
1996-05-06	9.04	9.12	8.75	8.96	3018300
1996-05-07	8.96	9.29	8.67	9.25	5338134
1996-05-08	9.17	9.21	8.71	8.94	4823280
1996-05-09	8.92	9.12	8.54	8.58	5322528
1996-05-10	8.75	8.79	8.54	8.67	4489644
1996-05-13	8.71	9.12	8.62	9.04	4871886
1996-05-14	9.04	9.25	8.92	9.17	4340232
1996-05-15	9.08	9.25	9.00	9.08	4143414
1996-05-16	9.08	9.21	9.00	9.17	4211820
1996-05-17	9.17	9.21	9.12	9.12	3293724
1996-05-20	9.08	9.14	8.87	8.92	2789076
1996-05-21	8.87	8.96	8.79	8.92	2128410
1996-05-22	8.96	9.00	8.83	8.83	1452144
1996-05-23	8.83	8.92	8.75	8.83	2329428
1996-05-24	8.83	8.83	8.50	8.54	2264622
1996-05-28	8.62	8.62	8.25	8.29	3634560
1996-05-29	8.33	8.37	8.04	8.04	5164116
1996-05-30	8.17	8.37	8.08	8.27	4206420
1996-05-31	8.46	8.83	8.42	8.67	4118208
1996-06-03	8.75	8.75	8.50	8.54	2554452
1996-06-04	8.62	8.62	8.46	8.54	1669962
1996-06-05	8.58	8.71	8.46	8.67	3378336
1996-06-06	8.71	8.83	8.33	8.33	2916288
1996-06-07	8.04	8.58	8.00	8.54	3485148
1996-06-10	8.50	8.75	8.50	8.67	2342034
1996-06-11	8.62	9.00	8.62	8.87	3389136
1996-06-12	9.00	9.12	8.79	8.92	5629758
1996-06-13	8.83	8.96	8.58	8.79	5450340
1996-06-14	8.87	9.00	8.75	8.89	2472246
1996-06-17	9.00	9.00	8.83	8.91	1732968
1996-06-18	8.83	8.96	8.75	8.75	2083404
1996-06-19	8.79	8.79	8.25	8.26	4717068
1996-06-20	8.25	8.42	8.00	8.21	4078608
1996-06-21	8.21	8.33	8.10	8.17	1791774
1996-06-24	8.25	8.25	8.08	8.17	2796876
1996-06-25	8.17	8.25	8.04	8.04	676866
1996-06-26	8.04	8.08	7.46	7.56	4468644
1996-06-27	7.54	7.62	7.25	7.54	4362432
1996-06-28	7.58	8.00	7.54	7.87	4645062
1996-07-01	7.87	8.21	7.75	8.17	2354034
1996-07-02	8.08	8.17	8.00	8.12	2012598
1996-07-03	8.08	8.17	7.92	7.92	1967592
1996-07-05	7.75	7.83	7.62	7.62	959496
1996-07-08	7.62	7.71	7.42	7.42	2598858
1996-07-09	7.54	7.54	7.12	7.21	2735670
1996-07-10	7.21	7.21	6.87	7.17	3690966
1996-07-11	7.12	7.21	6.58	6.79	5537352
1996-07-12	6.83	6.92	6.21	6.33	5468346
1996-07-15	6.29	6.33	5.50	5.71	8243022
1996-07-16	5.67	5.87	5.29	5.73	6103806
1996-07-17	5.96	6.25	5.83	6.04	7178514
1996-07-18	6.08	6.42	5.92	6.31	5399340
1996-07-19	6.29	6.29	5.96	6.00	3108906
1996-07-22	6.04	6.04	5.58	5.75	4064202
1996-07-23	5.83	5.92	5.46	5.58	3797778
1996-07-24	5.37	5.96	5.33	5.83	5924988
1996-07-25	5.87	6.33	5.79	6.21	3894984
1996-07-26	6.17	6.37	6.12	6.25	2034198
1996-07-29	6.21	6.25	6.00	6.01	3867984
1996-07-30	6.12	6.12	5.83	5.96	2135010
1996-07-31	5.87	5.96	5.79	5.83	3003300
1996-08-01	5.79	6.04	5.79	5.91	1607556
1996-08-02	5.96	6.25	5.92	6.17	3023100
1996-08-05	6.25	6.79	6.17	6.71	4416438
1996-08-06	6.71	6.92	6.62	6.75	3760572
1996-08-07	6.83	6.83	6.42	6.69	4967292
1996-08-08	6.67	6.79	6.50	6.62	1751574
1996-08-09	6.62	6.71	6.54	6.62	929490
1996-08-12	6.54	6.62	6.42	6.50	1425738
1996-08-13	6.50	6.62	6.42	6.46	1306926
1996-08-14	6.46	6.58	6.33	6.50	1855986
1996-08-15	6.50	6.50	6.37	6.37	687066
1996-08-16	6.46	6.50	6.17	6.21	2023998
1996-08-19	6.25	6.25	6.08	6.12	1561956
1996-08-20	6.12	6.25	6.12	6.12	1998798
1996-08-21	6.21	6.21	6.08	6.21	782478
1996-08-22	6.12	6.58	6.12	6.58	2364234
1996-08-23	6.58	6.67	6.37	6.42	2280828
1996-08-26	6.37	6.42	6.12	6.12	2794476
1996-08-27	6.17	6.33	6.12	6.29	1425738
1996-08-28	6.29	6.50	6.21	6.42	3113106
1996-08-29	6.37	6.42	6.17	6.21	826878
1996-08-30	6.25	6.25	6.08	6.08	1061502
1996-09-03	5.92	6.12	5.87	6.04	1771974
1996-09-04	5.75	5.75	5.42	5.42	8827482
1996-09-05	5.29	5.54	5.29	5.37	4628262
1996-09-06	5.50	5.54	5.33	5.37	4306026
1996-09-09	5.46	5.46	5.33	5.42	1432338
1996-09-10	5.37	5.42	5.00	5.02	4460844
1996-09-11	5.04	5.04	4.54	4.79	10273026
1996-09-12	4.75	4.87	4.71	4.75	3022500
1996-09-13	4.79	5.12	4.79	5.02	7080708
1996-09-16	5.12	5.46	5.08	5.37	12373236
1996-09-17	5.60	5.62	5.33	5.50	8975094
1996-09-18	5.50	5.50	5.37	5.46	2577858
1996-09-19	5.46	5.46	5.17	5.29	3178518
1996-09-20	5.17	5.33	5.04	5.12	7368132
1996-09-23	5.08	5.08	4.92	5.08	3833778
1996-09-24	5.08	5.37	4.96	5.17	3428142
1996-09-25	5.21	5.50	5.12	5.42	4265826
1996-09-26	5.42	5.71	5.29	5.65	7519950
1996-09-27	5.62	5.75	5.42	5.54	2054604
1996-09-30	5.42	5.46	5.17	5.25	3370536
1996-10-01	5.17	5.37	5.17	5.25	4385238
1996-10-02	5.33	5.33	5.17	5.19	4205220
1996-10-03	5.17	5.21	5.08	5.08	3335130
1996-10-04	5.08	5.25	5.08	5.25	2813676
1996-10-07	5.21	5.25	5.10	5.12	2950494
1996-10-08	5.12	5.21	4.98	5.00	3825378
1996-10-09	5.04	5.12	4.92	5.00	2045604
1996-10-10	5.08	5.17	4.96	5.00	1474344
1996-10-11	5.08	5.08	4.96	5.04	1974192
1996-10-14	5.04	5.04	4.87	4.96	2270622
1996-10-15	5.00	5.04	4.71	4.75	4835880
1996-10-16	4.79	4.79	4.58	4.72	4385838
1996-10-17	4.71	4.75	4.31	4.33	6679866
1996-10-18	4.37	4.79	4.33	4.71	9508548
1996-10-21	4.92	5.00	4.75	4.77	7630362
1996-10-22	4.83	4.87	4.58	4.62	4285026
1996-10-23	4.58	4.87	4.58	4.79	4657662
1996-10-24	4.92	4.92	4.67	4.67	4385238
1996-10-25	4.75	4.75	4.67	4.67	2410440
1996-10-28	4.67	4.71	4.54	4.58	3978996
1996-10-29	4.58	4.62	4.54	4.56	2885088
1996-10-30	4.58	4.58	4.37	4.54	4166214
1996-10-31	4.54	4.62	4.37	4.50	5104710
1996-11-01	4.46	4.50	4.37	4.48	3230118
1996-11-04	4.42	4.56	4.42	4.56	2941494
1996-11-05	4.62	5.08	4.62	4.92	9242124
1996-11-06	4.96	6.25	4.92	6.08	26926488
1996-11-07	6.00	6.04	5.50	5.60	8466846
1996-11-08	5.54	6.33	5.54	6.08	14793876
1996-11-11	6.08	6.17	5.79	6.15	3910590
1996-11-12	6.12	6.17	5.85	5.98	2859882
1996-11-13	5.98	5.98	5.75	5.79	2092404
1996-11-14	5.83	5.92	5.79	5.87	1135314
1996-11-15	5.93	6.21	5.90	6.00	5156316
1996-11-18	6.12	6.42	6.04	6.33	7171914
1996-11-19	6.33	6.33	6.15	6.17	2475846
1996-11-20	6.15	6.71	6.15	6.62	7807980
1996-11-21	6.67	6.71	6.25	6.33	3075906
1996-11-22	6.04	6.08	5.79	5.92	3824778
1996-11-25	5.87	6.12	5.79	6.00	2972094
1996-11-26	6.12	6.12	5.75	5.96	3034500
1996-11-27	5.94	6.10	5.94	6.04	2111610
1996-11-29	6.04	6.04	5.96	5.96	460242
1996-12-02	6.04	6.04	5.79	5.92	1579956
1996-12-03	6.00	6.08	5.75	5.83	1787574
1996-12-04	5.83	5.87	5.79	5.79	1582356
1996-12-05	5.83	5.87	5.71	5.83	2877288
1996-12-06	5.58	5.83	5.58	5.73	1723368
1996-12-09	5.71	5.79	5.46	5.69	2479446
1996-12-10	5.62	5.71	5.40	5.42	3291924
1996-12-11	5.29	5.46	5.25	5.29	3350730
1996-12-12	5.33	5.37	5.00	5.00	4066602
1996-12-13	5.00	5.96	4.98	5.60	6970896
1996-12-16	5.73	5.92	5.48	5.54	2733870
1996-12-17	5.50	5.67	5.33	5.42	1767174
1996-12-18	5.54	5.54	5.37	5.54	1020102
1996-12-19	5.58	5.79	5.46	5.67	3270324
1996-12-20	5.77	5.79	5.54	5.62	2790276
1996-12-23	5.62	5.62	5.17	5.33	4387038
1996-12-24	5.25	5.46	5.25	5.46	1742574
1996-12-26	5.42	5.54	5.33	5.46	1674162
1996-12-27	5.37	5.46	5.29	5.33	1315332
1996-12-30	5.33	5.42	5.25	5.29	2877888
1996-12-31	5.29	5.42	5.17	5.25	4301226
1997-01-02	5.33	5.33	5.17	5.25	2915688
1997-01-03	5.37	5.40	5.29	5.37	4225620
1997-01-06	5.33	5.67	5.29	5.48	4406838
1997-01-07	5.46	6.00	5.46	5.92	7388538
1997-01-08	6.00	6.10	5.75	5.83	3516948
1997-01-09	5.92	6.08	5.83	5.96	4011996
1997-01-10	5.87	6.17	5.79	6.04	4535850
1997-01-13	6.12	6.12	5.83	5.83	1964592
1997-01-14	5.87	5.92	5.79	5.87	2959494
1997-01-15	5.79	5.87	5.67	5.77	2343234
1997-01-16	5.83	5.87	5.71	5.79	3424542
1997-01-17	5.77	5.87	5.75	5.83	3605160
1997-01-20	5.87	5.87	5.67	5.75	1439544
1997-01-21	5.75	5.87	5.67	5.75	2528052
1997-01-22	5.71	5.81	5.58	5.67	2592858
1997-01-23	5.58	5.69	5.25	5.25	2718270
1997-01-24	5.29	5.50	5.21	5.31	3082506
1997-01-27	5.42	5.42	5.00	5.08	3779778
1997-01-28	5.21	5.21	4.54	4.67	16979298
1997-01-29	4.75	5.00	4.71	4.85	4833480
1997-01-30	4.85	4.87	4.62	4.75	5501946
1997-01-31	4.79	4.96	4.65	4.87	11499546
1997-02-03	4.92	4.94	4.71	4.73	2556252
1997-02-04	4.77	4.77	4.56	4.69	4029402
1997-02-05	4.71	4.71	4.23	4.35	7028502
1997-02-06	4.50	4.54	4.37	4.46	2502246
1997-02-07	4.56	4.56	4.48	4.48	1941192
1997-02-10	4.54	4.67	4.48	4.60	2220222
1997-02-11	4.58	4.67	4.15	4.35	4270026
1997-02-12	4.37	4.67	4.35	4.62	2438040
1997-02-13	4.67	4.85	4.62	4.77	3403536
1997-02-14	4.81	4.81	4.62	4.67	1274526
1997-02-18	4.71	4.71	4.46	4.46	1309926
1997-02-19	4.52	4.52	4.33	4.40	2354034
1997-02-20	4.42	4.42	4.23	4.33	2541852
1997-02-21	4.29	4.29	4.06	4.12	3789378
1997-02-24	4.06	4.44	4.04	4.21	3708366
1997-02-25	4.21	4.33	4.19	4.27	3570354
1997-02-26	4.33	4.37	4.21	4.25	2183016
1997-02-27	4.29	4.50	4.23	4.23	4304826
1997-02-28	3.92	4.27	3.48	3.77	22397238
1997-03-03	3.75	3.83	3.56	3.70	12513048
1997-03-04	3.79	3.83	3.52	3.67	10436244
1997-03-05	3.71	3.83	3.60	3.75	9745572
1997-03-06	3.77	3.79	3.67	3.67	7540950
1997-03-07	3.69	3.77	3.62	3.65	4646262
1997-03-10	3.71	3.79	3.62	3.77	3230718
1997-03-11	3.75	3.77	3.65	3.69	3652560
1997-03-12	3.73	3.81	3.60	3.62	3474942
1997-03-13	3.69	3.79	3.60	3.75	2817882
1997-03-14	3.83	3.90	3.67	3.75	2718270
1997-03-17	3.69	3.92	3.67	3.83	3318330
1997-03-18	3.90	3.90	3.79	3.85	1071702
1997-03-19	3.83	4.01	3.77	3.92	3977196
1997-03-20	4.00	4.17	3.87	4.14	3100506
1997-03-21	3.83	4.35	3.83	4.33	6974496
1997-03-24	4.29	4.35	4.10	4.21	2842482
1997-03-25	4.25	4.25	4.06	4.10	1435344
1997-03-26	4.10	4.25	4.06	4.25	2186616
1997-03-27	4.23	4.29	3.94	3.96	2070204
1997-03-31	4.00	4.04	3.83	3.87	1710768
1997-04-01	3.83	3.90	3.65	3.70	5164116
1997-04-02	3.73	3.92	3.69	3.85	1669362
1997-04-03	3.83	3.92	3.75	3.90	2103810
1997-04-04	3.90	4.04	3.79	3.96	2105010
1997-04-07	4.06	4.19	3.92	4.00	2001798
1997-04-08	4.00	4.12	3.92	4.12	877284
1997-04-09	4.04	4.12	3.75	3.83	3357936
1997-04-10	3.83	3.96	3.79	3.79	2360634
1997-04-11	3.77	3.77	3.69	3.70	982296
1997-04-14	3.69	3.81	3.69	3.79	3333330
1997-04-15	3.81	3.92	3.73	3.73	3148512
1997-04-16	3.73	3.77	3.69	3.70	2766876
1997-04-17	3.69	3.85	3.69	3.79	2823282
1997-04-18	3.87	3.87	3.71	3.71	2694264
1997-04-21	3.69	3.73	3.60	3.62	2805876
1997-04-22	3.58	3.71	3.54	3.71	3527148
1997-04-23	3.71	3.79	3.60	3.62	3650760
1997-04-24	3.67	3.85	3.62	3.75	6322830
1997-04-25	3.75	3.75	3.58	3.58	4582656
1997-04-28	3.62	3.65	3.56	3.65	1131108
1997-04-29	3.67	3.79	3.65	3.75	2237622
1997-04-30	3.71	3.75	3.67	3.69	4527450
1997-05-01	3.69	3.73	3.65	3.69	4469844
1997-05-02	3.71	3.81	3.67	3.73	3292524
1997-05-05	3.81	4.04	3.75	4.00	5624958
1997-05-06	4.02	4.02	3.77	3.90	4809480
1997-05-07	3.87	3.96	3.81	3.87	2655264
1997-05-08	3.83	4.02	3.79	3.85	6072006
1997-05-09	3.87	4.08	3.81	3.96	6882084
1997-05-12	4.04	4.25	4.00	4.17	6327630
1997-05-13	4.17	4.19	3.92	4.00	3473142
1997-05-14	4.00	4.04	3.94	3.99	2367234
1997-05-15	3.98	4.62	3.98	4.52	16937292
1997-05-16	4.31	4.79	4.31	4.62	14385834
1997-05-19	4.65	4.67	4.23	4.33	6993096
1997-05-20	4.35	4.75	4.21	4.71	10928892
1997-05-21	4.73	4.87	4.71	4.75	11357334
1997-05-22	4.77	4.77	4.46	4.58	4337232
1997-05-23	4.60	4.60	4.42	4.52	2726070
1997-05-27	4.52	4.83	4.50	4.73	5851782
1997-05-28	4.75	4.81	4.58	4.73	3566754
1997-05-29	4.77	4.79	4.50	4.52	5080104
1997-05-30	3.92	4.58	3.87	4.52	9384936
1997-06-02	4.54	4.75	4.50	4.56	3741372
1997-06-03	4.54	4.56	4.33	4.35	2920488
1997-06-04	4.35	4.35	4.15	4.29	3042900
1997-06-05	4.29	4.48	4.29	4.46	1689768
1997-06-06	4.46	4.46	4.37	4.42	1492344
1997-06-09	4.42	4.44	4.29	4.31	2291028
1997-06-10	4.31	4.37	4.04	4.17	3762372
1997-06-11	3.92	4.29	3.92	4.08	5500146
1997-06-12	4.15	4.21	3.96	4.06	3831378
1997-06-13	4.07	4.10	3.87	4.06	3531948
1997-06-16	4.10	4.23	4.02	4.17	2474646
1997-06-17	4.17	4.33	4.10	4.29	4195020
1997-06-18	4.29	4.42	4.17	4.21	4201620
1997-06-19	4.23	4.31	4.17	4.29	2193216
1997-06-20	4.23	4.31	4.15	4.17	4209420
1997-06-23	4.17	4.17	3.96	3.99	3321330
1997-06-24	4.08	4.10	3.81	3.94	5983794
1997-06-25	3.91	3.94	3.83	3.87	3264324
1997-06-26	3.90	4.06	3.85	3.96	2025798
1997-06-27	3.96	3.96	3.77	3.83	1816980
1997-06-30	3.81	3.90	3.79	3.82	1101708
1997-07-01	3.83	4.06	3.79	4.00	3404136
1997-07-02	4.02	4.19	4.00	4.04	7245720
1997-07-03	4.08	4.12	4.02	4.02	755472
1997-07-07	4.17	4.19	4.08	4.09	1227120
1997-07-08	4.16	4.21	4.12	4.17	1991598
1997-07-09	4.23	4.23	4.03	4.05	2105010
1997-07-10	4.10	4.25	3.96	4.06	3237924
1997-07-11	4.06	4.12	3.92	4.07	2859282
1997-07-14	4.06	4.25	4.06	4.17	3413736
1997-07-15	4.19	4.21	4.09	4.17	1773774
1997-07-16	4.17	4.21	4.06	4.17	3365736
1997-07-17	4.15	4.15	4.06	4.10	4216620
1997-07-18	4.17	4.17	4.04	4.08	3061506
1997-07-21	4.06	4.12	4.02	4.08	1500150
1997-07-22	4.08	4.19	4.06	4.17	2146410
1997-07-23	4.17	4.21	3.98	4.02	3092706
1997-07-24	4.02	4.21	3.98	4.10	2152410
1997-07-25	4.12	4.15	4.02	4.08	1674162
1997-07-28	4.06	4.12	3.98	4.04	2559852
1997-07-29	4.03	4.08	3.98	3.99	1347132
1997-07-30	4.00	4.19	4.00	4.18	3141312
1997-07-31	4.21	4.33	4.18	4.20	4191414
1997-08-01	4.19	4.54	4.19	4.50	6303630
1997-08-04	4.52	4.85	4.52	4.68	12503448
1997-08-05	4.67	4.69	4.54	4.59	4049802
1997-08-06	4.62	4.75	4.54	4.74	5446140
1997-08-07	4.75	4.83	4.69	4.79	5809776
1997-08-08	4.77	4.77	4.52	4.58	3051900
1997-08-11	4.60	4.60	4.46	4.54	1656162
1997-08-12	4.58	4.71	4.37	4.40	3636960
1997-08-13	4.52	4.54	4.40	4.50	2540652
1997-08-14	4.50	4.50	4.29	4.31	5113110
1997-08-15	4.40	4.40	4.15	4.15	6625860
1997-08-18	4.21	4.21	3.94	4.10	4720068
1997-08-19	4.12	4.21	4.08	4.10	2944494
1997-08-20	4.08	4.15	4.04	4.05	5082504
1997-08-21	4.06	4.06	3.95	4.00	6184818
1997-08-22	3.98	4.02	3.94	3.98	1991598
1997-08-25	4.00	4.10	3.98	4.03	4682868
1997-08-26	4.03	4.04	3.98	4.00	3414336
1997-08-27	4.01	4.02	3.98	4.01	1642962
1997-08-28	4.07	4.69	4.07	4.67	14159016
1997-08-29	4.56	4.60	4.35	4.35	4333032
1997-09-02	4.40	4.67	4.37	4.66	7938192
1997-09-03	4.67	4.81	4.60	4.77	14283228
1997-09-04	4.54	4.62	4.19	4.28	21762972
1997-09-05	4.33	4.35	4.21	4.28	3648960
1997-09-08	4.31	4.31	4.15	4.19	2393634
1997-09-09	4.21	4.23	4.17	4.23	2617458
1997-09-10	4.21	4.23	4.06	4.10	3320130
1997-09-11	4.12	4.17	4.06	4.10	1909986
1997-09-12	4.12	4.24	4.10	4.20	1727568
1997-09-15	4.23	4.35	4.17	4.23	2273622
1997-09-16	4.29	4.33	4.23	4.33	1408938
1997-09-17	4.35	4.46	4.31	4.31	2805876
1997-09-18	4.33	4.44	4.27	4.37	2719470
1997-09-19	4.38	4.54	4.34	4.46	5780376
1997-09-22	4.52	5.32	4.46	5.23	20981094
1997-09-23	5.10	5.21	4.87	5.12	15252324
1997-09-24	5.09	5.56	4.93	5.42	17949594
1997-09-25	5.37	5.48	5.08	5.17	6367236
1997-09-26	5.19	5.37	5.17	5.27	7935792
1997-09-29	5.32	5.65	5.21	5.65	6178218
1997-09-30	5.50	5.71	5.33	5.33	6744072
1997-10-01	5.35	5.42	5.08	5.21	3382536
1997-10-02	5.25	5.58	5.17	5.42	7027302
1997-10-03	5.55	5.67	5.34	5.43	5806776
1997-10-06	5.47	5.69	5.35	5.54	7531950
1997-10-07	5.54	5.65	5.50	5.62	2225022
1997-10-08	5.58	5.65	5.44	5.47	2627058
1997-10-09	5.48	5.79	5.42	5.77	5896188
1997-10-10	5.73	5.77	5.44	5.47	2982894
1997-10-13	5.50	5.69	5.48	5.58	5003898
1997-10-14	5.54	5.58	5.25	5.42	8711070
1997-10-15	5.33	5.52	5.29	5.41	2209416
1997-10-16	5.41	5.48	5.06	5.19	5021298
1997-10-17	5.12	5.33	4.92	5.02	6027000
1997-10-20	5.33	5.82	5.25	5.67	17368134
1997-10-21	5.75	5.96	5.58	5.85	8412840
1997-10-22	5.92	6.06	5.83	5.96	6948090
1997-10-23	5.87	5.87	5.62	5.70	5960994
1997-10-24	5.79	5.85	5.36	5.65	9040500
1997-10-27	5.61	5.75	4.98	5.04	10229820
1997-10-28	4.75	5.42	4.75	5.35	7820580
1997-10-29	5.42	5.42	5.17	5.25	4147614
1997-10-30	5.17	5.60	5.15	5.29	5100510
1997-10-31	5.44	5.52	5.33	5.44	3612960
1997-11-03	5.50	5.69	5.42	5.65	3485748
1997-11-04	5.62	5.65	5.52	5.57	1293126
1997-11-05	5.56	5.60	5.33	5.35	2141010
1997-11-06	5.37	5.37	5.15	5.15	3207318
1997-11-07	5.10	5.10	4.83	5.04	5770176
1997-11-10	5.10	5.33	5.10	5.19	3026100
1997-11-11	5.25	5.33	5.09	5.12	1747374
1997-11-12	5.05	5.10	4.85	5.01	2769276
1997-11-13	4.96	5.00	4.67	4.96	5074704
1997-11-14	4.99	5.23	4.92	5.15	2991294
1997-11-17	5.17	5.33	5.17	5.25	2316828
1997-11-18	5.23	5.25	4.77	4.92	5038104
1997-11-19	4.90	5.00	4.65	4.83	4525050
1997-11-20	4.92	5.10	4.87	5.04	3232518
1997-11-21	5.08	5.08	4.92	4.94	2556852
1997-11-24	4.90	4.92	4.67	4.70	3210318
1997-11-25	4.71	4.78	4.50	4.55	4685268
1997-11-26	4.56	5.15	4.54	5.15	10291626
1997-11-28	5.10	5.28	5.00	5.03	1697568
1997-12-01	5.04	5.37	5.04	5.31	4819680
1997-12-02	5.33	5.81	5.33	5.60	11448540
1997-12-03	5.60	5.67	5.31	5.42	5080104
1997-12-04	5.50	5.66	5.40	5.55	3483948
1997-12-05	5.56	5.96	5.50	5.96	7896186
1997-12-08	6.02	6.48	5.98	6.32	12891084
1997-12-09	6.31	6.40	6.12	6.23	7188714
1997-12-10	6.16	6.21	5.79	5.87	7114908
1997-12-11	5.77	6.23	5.62	6.12	9292524
1997-12-12	6.19	6.21	5.58	5.67	5803776
1997-12-15	5.73	6.04	5.50	5.92	5709570
1997-12-16	5.90	6.17	5.90	6.17	6741072
1997-12-17	6.12	6.31	5.97	6.02	9941190
1997-12-18	6.02	6.02	5.60	5.83	6610860
1997-12-19	5.83	6.23	5.71	6.20	8537652
1997-12-22	6.21	6.62	6.19	6.33	6609660
1997-12-23	6.33	6.58	6.17	6.37	4747674
1997-12-24	6.42	6.54	6.17	6.21	2354034
1997-12-26	6.19	6.37	6.19	6.33	1087308
1997-12-29	6.29	6.45	6.23	6.43	2094204
1997-12-30	6.46	6.67	6.40	6.54	5678364
1997-12-31	6.54	6.97	6.37	6.87	5836182
1998-01-02	6.87	6.90	6.62	6.77	2651064
1998-01-05	6.79	6.87	6.62	6.69	4102608
1998-01-06	6.60	6.74	6.54	6.65	3317730
1998-01-07	6.58	6.58	6.19	6.37	7478544
1998-01-08	6.27	6.33	6.19	6.26	8268222
1998-01-09	6.21	6.29	5.77	5.85	7146114
1998-01-12	5.81	5.87	5.65	5.84	7820580
1998-01-13	5.84	6.81	5.84	6.69	14439240
1998-01-14	6.56	6.65	6.25	6.42	5790576
1998-01-15	6.46	6.46	6.02	6.16	5527152
1998-01-16	6.23	6.25	6.02	6.15	8228022
1998-01-20	6.19	6.60	6.17	6.60	7786974
1998-01-21	6.50	6.73	6.50	6.67	14854482
1998-01-22	6.58	6.65	6.42	6.50	1931592
1998-01-23	6.50	6.50	6.10	6.27	3114906
1998-01-26	6.33	6.37	5.99	6.13	4907286
1998-01-27	6.15	6.26	5.98	6.21	3297930
1998-01-28	6.25	6.69	6.21	6.65	11242122
1998-01-29	6.66	6.67	6.31	6.35	4573656
1998-01-30	6.37	6.46	6.08	6.23	2854482
1998-02-02	6.33	6.69	6.29	6.52	6972096
1998-02-03	6.52	6.75	6.48	6.70	9867984
1998-02-04	6.65	7.08	6.56	7.02	9975996
1998-02-05	7.06	7.25	7.06	7.21	13196520
1998-02-06	7.19	7.29	7.08	7.17	4437444
1998-02-09	7.21	7.25	6.95	7.10	2779476
1998-02-10	7.08	7.36	6.96	7.22	4165614
1998-02-11	7.19	8.08	7.19	8.00	19546956
1998-02-12	7.90	8.02	7.75	8.00	6873084
1998-02-13	7.94	8.71	7.87	8.64	12964296
1998-02-17	8.60	8.62	8.15	8.17	9036900
1998-02-18	8.21	8.35	7.94	7.99	8396640
1998-02-19	8.00	8.35	7.96	8.27	7320732
1998-02-20	8.42	8.50	7.96	8.44	6825678
1998-02-23	8.42	8.82	8.42	8.69	6673266
1998-02-24	8.71	8.87	8.29	8.31	10192614
1998-02-25	7.83	7.92	7.54	7.79	16744074
1998-02-26	7.75	8.06	7.69	7.93	7225920
1998-02-27	7.94	8.15	7.71	7.75	8898288
1998-03-02	7.81	7.92	7.71	7.75	7281726
1998-03-03	7.71	7.75	7.60	7.66	6127212
1998-03-04	7.65	7.79	7.59	7.69	5368134
1998-03-05	7.48	7.62	7.25	7.29	2661264
1998-03-06	7.33	8.23	7.29	7.78	10135614
1998-03-09	7.75	7.76	7.48	7.48	7709568
1998-03-10	7.50	7.81	7.50	7.73	6721272
1998-03-11	7.73	8.10	7.71	7.94	7200120
1998-03-12	8.00	8.06	7.75	7.86	3302130
1998-03-13	7.98	8.25	7.96	8.02	8685864
1998-03-16	8.08	8.17	7.71	7.80	4759074
1998-03-17	7.73	7.75	7.50	7.52	6343830
1998-03-18	7.52	8.06	7.50	7.94	4448244
1998-03-19	7.98	8.10	7.80	7.83	3123312
1998-03-20	7.87	7.92	7.55	7.57	4486044
1998-03-23	7.57	7.91	7.52	7.78	2591058
1998-03-24	7.77	7.92	7.69	7.81	1378938
1998-03-25	7.92	8.31	7.90	8.17	6543054
1998-03-26	8.15	8.33	8.04	8.25	3759972
1998-03-27	8.04	8.15	7.87	7.99	5530752
1998-03-30	8.00	8.15	7.88	7.92	1809780
1998-03-31	8.00	8.16	7.87	8.06	3111306
1998-04-01	8.02	8.10	7.87	7.94	2054004
1998-04-02	7.98	8.44	7.92	8.25	5269722
1998-04-03	8.27	8.39	8.07	8.11	3725772
1998-04-06	8.17	8.57	8.12	8.22	6499848
1998-04-07	8.21	8.21	7.58	7.92	5691564
1998-04-08	7.90	8.06	7.70	7.80	4438644
1998-04-09	7.85	8.23	7.85	8.07	4044402
1998-04-13	8.04	8.06	7.74	8.02	3011700
1998-04-14	8.06	8.12	7.94	8.04	2563452
1998-04-15	8.06	8.62	8.04	8.52	7405938
1998-04-16	8.42	8.89	8.31	8.89	6537654
1998-04-17	8.83	9.16	8.39	8.52	9403536
1998-04-20	8.52	8.79	8.42	8.47	3249324
1998-04-21	8.52	8.75	8.42	8.54	3594354
1998-04-22	8.52	8.58	8.29	8.49	2550252
1998-04-23	8.46	8.46	8.00	8.00	3527148
1998-04-24	7.98	8.67	7.85	8.62	9119712
1998-04-27	8.42	8.92	8.33	8.41	12010200
1998-04-28	8.52	8.75	8.39	8.56	5215722
1998-04-29	8.50	8.82	8.50	8.75	3205518
1998-04-30	8.73	8.96	8.66	8.86	2955894
1998-05-01	8.88	8.94	8.75	8.85	2899488
1998-05-04	8.92	9.14	8.85	9.00	5356134
1998-05-05	8.96	9.06	8.72	8.81	7911786
1998-05-06	8.83	8.85	8.67	8.82	1564956
1998-05-07	8.83	8.83	8.54	8.58	2606658
1998-05-08	8.62	8.67	8.47	8.62	3213918
1998-05-11	8.62	8.89	8.58	8.63	2081604
1998-05-12	8.62	8.62	7.94	8.21	12344430
1998-05-13	8.42	8.49	8.27	8.31	4334232
1998-05-14	8.29	8.33	8.15	8.20	2901288
1998-05-15	8.30	8.35	7.58	7.65	5658564
1998-05-18	7.62	7.65	6.92	7.50	15764172
1998-05-19	7.91	8.23	7.78	8.23	13891986
1998-05-20	8.27	8.35	8.08	8.13	8065404
1998-05-21	8.17	8.19	7.87	7.92	5341134
1998-05-22	7.90	8.21	7.85	8.09	38500446
1998-05-26	8.21	8.52	8.12	8.33	13474344
1998-05-27	8.25	8.33	7.90	8.19	12664266
1998-05-28	8.23	8.25	7.92	8.04	5005098
1998-05-29	8.04	8.10	7.90	7.90	3113706
1998-06-01	7.92	8.02	7.77	7.82	8378034
1998-06-02	7.83	7.96	7.69	7.80	4799280
1998-06-03	7.81	7.86	7.52	7.56	3248724
1998-06-04	7.56	7.76	7.50	7.68	2835882
1998-06-05	7.71	7.87	7.54	7.67	3612960
1998-06-08	7.65	7.67	7.58	7.65	2676264
1998-06-09	7.58	7.73	7.56	7.67	4096608
1998-06-10	7.58	8.10	7.56	7.91	8834682
1998-06-11	7.90	8.00	7.77	7.94	3160512
1998-06-12	7.97	8.10	7.67	8.10	4552650
1998-06-15	7.98	8.42	7.96	8.20	7084308
1998-06-16	8.21	8.37	8.12	8.36	3389136
1998-06-17	8.39	8.71	8.34	8.53	7326732
1998-06-18	8.54	8.67	8.48	8.54	4605456
1998-06-19	8.64	8.64	8.31	8.37	4378038
1998-06-22	8.37	9.10	8.37	9.04	11182116
1998-06-23	9.06	9.75	9.04	9.58	13530150
1998-06-24	9.58	10.38	9.56	10.32	11159316
1998-06-25	10.55	10.87	9.71	9.76	11896188
1998-06-26	9.73	10.50	9.58	10.35	7410738
1998-06-29	10.33	10.54	10.02	10.35	4963692
1998-06-30	10.32	10.46	10.21	10.21	5231922
1998-07-01	10.26	10.69	10.26	10.69	3716172
1998-07-02	10.62	10.77	10.26	10.34	4267626
1998-07-06	10.31	10.44	9.83	10.06	3957996
1998-07-07	10.06	10.19	10.00	10.12	2378034
1998-07-08	10.00	10.35	9.83	10.31	3539754
1998-07-09	10.37	10.83	10.25	10.50	3136512
1998-07-10	10.46	10.58	10.26	10.29	957096
1998-07-13	10.32	10.67	10.04	10.67	4948692
1998-07-14	10.67	10.85	10.52	10.60	4022202
1998-07-15	10.56	10.77	10.43	10.52	2232822
1998-07-16	10.56	10.96	10.52	10.75	4604856
1998-07-17	10.89	10.89	10.52	10.69	3590754
1998-07-20	10.64	11.02	10.60	10.83	3783378
1998-07-21	10.85	11.32	10.83	11.08	4574856
1998-07-22	11.02	11.14	10.79	10.96	2414040
1998-07-23	11.00	11.00	10.21	10.28	4070802
1998-07-24	10.39	10.58	9.71	9.80	4066002
1998-07-27	9.71	9.79	8.81	9.42	14747670
1998-07-28	9.42	9.46	8.71	8.84	8862282
1998-07-29	8.92	9.07	8.49	8.52	8168616
1998-07-30	8.73	8.89	8.62	8.66	7222320
1998-07-31	8.68	8.85	8.29	8.29	4726668
1998-08-03	8.33	8.46	8.02	8.19	2985294
1998-08-04	8.29	8.48	7.33	7.34	9719172
1998-08-05	7.54	8.75	7.33	8.10	29342334
1998-08-06	7.91	8.37	7.79	8.10	7080108
1998-08-07	8.29	8.56	8.17	8.50	3333330
1998-08-10	8.52	8.52	8.09	8.33	4597656
1998-08-11	8.08	8.23	7.73	7.87	7875786
1998-08-12	7.85	8.07	7.65	7.98	9704166
1998-08-13	8.00	8.19	7.83	7.86	7147314
1998-08-14	7.98	8.02	7.54	7.66	2549652
1998-08-17	7.54	8.12	7.46	8.06	5097510
1998-08-18	8.10	8.69	8.01	8.52	5579358
1998-08-19	8.68	8.77	8.21	8.29	3558354
1998-08-20	8.29	8.33	8.04	8.25	1653762
1998-08-21	8.23	8.29	7.46	7.92	5518752
1998-08-24	8.02	8.35	8.00	8.15	3440742
1998-08-25	8.25	8.55	8.19	8.25	2837682
1998-08-26	8.17	8.23	7.79	8.01	2675064
1998-08-27	7.88	7.92	7.46	7.54	2894688
1998-08-28	7.83	7.96	6.54	7.19	11761776
1998-08-31	7.18	7.35	5.70	5.70	7923192
1998-09-01	6.02	7.04	5.94	6.71	14002998
1998-09-02	6.73	6.77	6.23	6.38	7032702
1998-09-03	6.23	6.73	6.21	6.69	4395438
1998-09-04	6.77	6.87	6.27	6.54	1946592
1998-09-08	6.78	7.46	6.76	7.38	4672062
1998-09-09	7.29	7.52	7.09	7.22	4013196
1998-09-10	7.06	7.06	6.52	6.73	6030600
1998-09-11	6.77	7.03	6.65	6.81	2570652
1998-09-14	7.04	7.17	6.83	6.88	1453344
1998-09-15	6.85	7.01	6.75	6.78	1056702
1998-09-16	6.78	7.15	6.60	7.08	5297928
1998-09-17	6.92	6.92	6.62	6.77	1613556
1998-09-18	6.70	6.79	6.40	6.50	1951992
1998-09-21	6.33	6.57	6.29	6.52	2036004
1998-09-22	6.54	6.73	6.33	6.60	3854784
1998-09-23	6.75	7.75	6.73	7.69	10537650
1998-09-24	7.61	7.67	7.06	7.08	4215420
1998-09-25	7.09	7.66	7.00	7.56	2798676
1998-09-28	7.65	8.06	7.54	7.83	6226218
1998-09-29	8.18	8.21	7.67	7.75	8625258
1998-09-30	7.76	7.87	7.63	7.76	17399340
1998-10-01	7.67	8.00	7.15	7.25	8695470
1998-10-02	7.21	7.26	6.92	7.21	7461744
1998-10-05	7.19	7.19	6.50	6.65	5336334
1998-10-06	6.81	7.04	6.48	6.57	3798378
1998-10-07	6.67	7.04	6.04	6.71	5198316
1998-10-08	6.40	6.52	4.37	6.21	9128712
1998-10-09	6.24	6.75	6.24	6.48	4175814
1998-10-12	6.69	7.16	6.60	6.96	4694268
1998-10-13	7.04	7.04	6.50	6.53	1488744
1998-10-14	6.52	7.11	6.52	7.02	3863784
1998-10-15	7.06	7.83	7.06	7.78	5759376
1998-10-16	7.67	7.87	7.25	7.43	4123608
1998-10-19	7.29	7.93	7.29	7.85	3012300
1998-10-20	7.91	7.96	7.58	7.58	2922288
1998-10-21	7.58	7.79	7.54	7.78	1361532
1998-10-22	7.81	8.15	7.58	8.05	1763574
1998-10-23	8.04	8.07	7.79	7.79	2689464
1998-10-26	7.90	8.12	7.83	7.92	2508246
1998-10-27	8.00	8.17	7.85	7.93	2122410
1998-10-28	7.83	7.94	7.65	7.90	1126308
1998-10-29	7.79	8.29	7.71	8.15	1962792
1998-10-30	8.19	8.42	8.08	8.42	2287428
1998-11-02	8.33	8.92	8.27	8.92	3326130
1998-11-03	8.87	8.87	8.33	8.33	1726368
1998-11-04	8.56	8.71	8.25	8.35	4200420
1998-11-05	8.23	8.54	8.12	8.44	3868584
1998-11-06	8.37	8.48	8.10	8.31	2688864
1998-11-09	8.34	8.69	8.21	8.47	1678968
1998-11-10	8.53	8.97	8.21	8.87	4445844
1998-11-11	8.98	9.33	8.92	9.22	4593456
1998-11-12	9.13	9.70	9.04	9.59	3816978
1998-11-13	9.50	9.58	8.92	8.96	2694264
1998-11-16	9.08	9.17	8.67	8.89	1960392
1998-11-17	8.79	9.87	8.60	9.64	4828080
1998-11-18	9.78	10.08	9.68	10.00	4168614
1998-11-19	10.06	10.12	9.76	10.00	4739274
1998-11-20	10.04	10.08	9.33	9.58	4704468
1998-11-23	9.67	10.81	9.56	10.69	9514548
1998-11-24	10.58	10.58	9.93	9.98	9917190
1998-11-25	10.17	10.37	9.46	9.75	10146414
1998-11-27	9.73	10.18	9.71	10.08	2900088
1998-11-30	9.98	10.00	9.12	9.64	7198320
1998-12-01	9.54	9.55	9.12	9.21	4379238
1998-12-02	9.21	10.21	9.08	10.19	8780076
1998-12-03	9.97	10.31	9.89	9.92	7049502
1998-12-04	10.17	10.23	9.94	10.21	6451842
1998-12-07	10.14	10.74	9.81	10.60	4973892
1998-12-08	10.66	11.07	10.60	10.81	5108310
1998-12-09	10.71	11.04	10.61	10.99	1722768
1998-12-10	10.94	11.12	10.71	10.72	3874584
1998-12-11	10.74	10.88	10.58	10.61	2315628
1998-12-14	10.48	10.92	10.42	10.60	4186014
1998-12-15	10.71	10.73	10.23	10.26	3210318
1998-12-16	10.44	10.46	10.25	10.33	2733270
1998-12-17	10.42	10.81	10.31	10.73	2757276
1998-12-18	10.94	11.17	10.73	11.14	4624062
1998-12-21	11.27	11.89	11.14	11.67	4791474
1998-12-22	11.64	11.67	10.96	11.04	5606358
1998-12-23	11.21	11.50	10.94	11.18	4721268
1998-12-24	11.23	11.48	11.22	11.42	1670562
1998-12-28	11.44	12.08	11.37	12.04	5000898
1998-12-29	12.09	12.17	11.56	11.62	1734168
1998-12-30	11.67	11.85	11.12	11.19	3168312
1998-12-31	11.17	12.23	11.08	12.08	4708668
1999-01-04	12.09	12.89	11.96	12.41	11600358
1999-01-05	12.21	13.17	11.94	13.07	8832282
1999-01-06	13.31	15.12	13.31	14.73	20559252
1999-01-07	14.19	14.92	14.08	14.37	6162012
1999-01-08	14.33	14.99	14.07	14.52	6824478
1999-01-11	14.64	14.67	13.89	14.31	3415542
1999-01-12	14.31	14.33	12.89	13.13	6591054
1999-01-13	12.75	13.58	12.17	12.83	10613256
1999-01-14	13.21	13.37	12.79	13.11	5834382
1999-01-15	13.44	14.29	13.37	14.20	10060602
1999-01-19	15.00	16.62	14.69	16.38	11423340
1999-01-20	16.30	17.46	15.46	15.71	14363634
1999-01-21	15.48	15.50	14.33	14.39	9724572
1999-01-22	14.06	14.52	13.73	14.08	6565854
1999-01-25	14.25	14.32	13.27	13.85	3491748
1999-01-26	13.89	14.75	13.77	14.44	6714066
1999-01-27	14.56	15.31	13.94	13.98	8427240
1999-01-28	14.33	14.47	13.87	14.34	7060302
1999-01-29	14.48	15.37	13.96	15.17	8775876
1999-02-01	15.32	15.69	14.75	15.25	4627062
1999-02-02	15.19	15.19	14.29	14.67	3959196
1999-02-03	14.68	15.48	14.50	15.39	4113408
1999-02-04	15.54	15.64	14.79	14.92	4478244
1999-02-05	15.17	15.17	14.06	14.13	6166212
1999-02-08	14.33	14.57	14.02	14.31	4657662
1999-02-09	14.21	14.62	13.81	13.84	6341430
1999-02-10	13.79	13.81	12.58	12.89	9118512
1999-02-11	13.25	14.35	12.77	14.33	6618060
1999-02-12	14.00	14.25	13.73	13.75	2524452
1999-02-16	14.17	14.28	13.25	13.37	1547550
1999-02-17	13.17	13.58	12.79	12.96	2306028
1999-02-18	13.04	13.44	12.76	12.84	2794476
1999-02-19	12.98	13.42	12.85	13.31	7703568
1999-02-22	13.35	15.01	13.25	14.97	5526552
1999-02-23	14.92	15.43	14.79	15.14	6853284
1999-02-24	15.08	15.33	14.93	14.93	2852682
1999-02-25	14.92	15.17	14.06	14.93	6520848
1999-02-26	15.49	16.67	15.08	16.49	11591958
1999-03-01	15.87	16.34	15.56	16.08	4405638
1999-03-02	16.04	16.04	15.04	15.09	5732970
1999-03-03	15.33	15.79	14.27	14.67	8452440
1999-03-04	14.87	15.52	14.81	15.19	6981696
1999-03-05	15.25	15.31	14.12	14.44	8869482
1999-03-08	14.64	15.10	14.50	15.08	10651062
1999-03-09	15.08	15.83	14.83	15.55	10737474
1999-03-10	15.46	15.59	15.02	15.25	3118512
1999-03-11	15.42	15.70	15.15	15.31	7717968
1999-03-12	15.35	15.37	14.48	14.69	4166214
1999-03-15	14.64	15.67	14.64	15.60	3222918
1999-03-16	15.35	15.73	15.10	15.29	2659464
1999-03-17	15.10	15.42	15.09	15.30	2648664
1999-03-18	15.27	16.33	15.19	16.33	7748574
1999-03-19	16.46	16.56	15.12	15.14	6163212
1999-03-22	15.11	16.29	15.11	16.26	5103510
1999-03-23	15.98	16.33	15.39	15.77	6408636
1999-03-24	15.77	15.81	14.85	15.29	7169514
1999-03-25	15.58	16.23	15.46	15.74	5761176
1999-03-26	15.67	16.12	15.60	15.94	2699070
1999-03-29	16.10	17.61	16.00	17.43	10146414
1999-03-30	17.33	17.58	16.91	16.96	5529552
1999-03-31	17.01	17.53	16.46	16.96	3866784
1999-04-01	17.19	17.37	16.50	17.01	3758172
1999-04-05	17.21	17.66	16.67	17.65	5702970
1999-04-06	17.50	18.08	16.98	17.33	3951990
1999-04-07	17.52	17.69	16.52	17.41	5588358
1999-04-08	17.66	18.46	17.00	18.37	9532548
1999-04-09	17.87	18.12	17.25	17.68	6205818
1999-04-12	17.35	17.68	17.27	17.48	5025498
1999-04-13	17.72	18.16	17.20	17.27	3961596
1999-04-14	17.46	17.71	16.08	16.12	5264322
1999-04-15	16.33	16.35	14.52	14.79	10325832
1999-04-16	14.85	16.14	14.67	15.93	8117010
1999-04-19	15.96	15.96	13.09	13.15	11354334
1999-04-20	13.55	14.00	12.25	13.33	15144912
1999-04-21	13.37	14.00	13.11	13.83	4420038
1999-04-22	14.12	15.12	14.00	15.10	5480946
1999-04-23	15.00	15.86	14.46	15.75	5035704
1999-04-26	15.92	16.21	15.54	15.74	3548754
1999-04-27	15.67	15.83	14.96	15.21	4430238
1999-04-28	15.18	15.19	14.00	14.06	5215722
1999-04-29	14.33	14.33	13.45	13.87	4897086
1999-04-30	14.05	15.12	13.75	14.35	3971196
1999-05-03	14.25	14.60	13.14	13.15	6613860
1999-05-04	13.18	13.29	12.12	12.12	11550552
1999-05-05	12.33	13.07	11.83	13.02	12840084
1999-05-06	13.09	13.75	13.01	13.61	15663366
1999-05-07	13.61	13.80	12.83	13.10	7911786
1999-05-10	13.17	13.25	12.54	12.79	5471346
1999-05-11	12.92	13.17	12.33	12.49	6403836
1999-05-12	12.56	13.25	12.17	13.25	7155114
1999-05-13	13.33	13.37	12.52	12.62	7693968
1999-05-14	12.54	12.75	12.02	12.25	4412238
1999-05-17	12.21	12.42	11.73	12.30	5710770
1999-05-18	12.48	12.83	11.92	12.58	6816078
1999-05-19	12.57	12.98	12.41	12.83	3487548
1999-05-20	12.89	13.39	12.87	12.98	5001498
1999-05-21	13.07	13.33	12.83	13.21	2651064
1999-05-24	13.31	13.39	12.50	12.69	3941190
1999-05-25	12.70	13.19	12.14	12.93	6073206
1999-05-26	13.28	13.29	12.25	12.82	14159016
1999-05-27	12.87	14.12	12.61	13.76	6832278
1999-05-28	13.83	13.92	13.50	13.56	5095710
1999-06-01	13.54	13.54	13.12	13.15	5069304
1999-06-02	13.17	14.33	12.81	14.32	4914486
1999-06-03	14.30	14.33	13.75	13.96	4152414
1999-06-04	13.96	14.75	13.94	14.70	3914790
1999-06-07	14.87	15.04	14.64	15.01	2828082
1999-06-08	15.01	15.19	14.42	14.42	2958294
1999-06-09	14.43	14.58	14.17	14.47	1194714
1999-06-10	14.33	14.49	13.63	13.84	1738974
1999-06-11	13.92	14.13	13.02	13.99	4952892
1999-06-14	13.98	14.35	13.35	13.42	3310530
1999-06-15	13.45	13.58	12.84	13.00	5583558
1999-06-16	13.06	13.83	13.06	13.79	7600356
1999-06-17	13.74	14.73	13.64	14.30	3721572
1999-06-18	14.13	14.26	13.80	13.97	3920790
1999-06-21	14.00	14.23	13.61	14.08	2211216
1999-06-22	14.06	14.79	13.92	14.19	3267324
1999-06-23	14.08	14.52	13.83	14.45	3017700
1999-06-24	14.44	14.54	13.57	14.01	4058202
1999-06-25	14.11	14.33	13.78	13.83	2434440
1999-06-28	14.00	14.44	13.93	14.35	4535850
1999-06-29	14.33	14.92	14.10	14.89	4117608
1999-06-30	14.79	15.48	14.77	15.02	6326430
1999-07-01	15.04	15.73	15.03	15.50	3056706
1999-07-02	15.51	15.79	15.46	15.64	1576356
1999-07-06	15.71	15.97	15.00	15.06	4817280
1999-07-07	15.29	15.77	15.27	15.50	3999996
1999-07-08	15.58	16.37	15.39	16.37	4237620
1999-07-09	16.25	16.38	15.89	16.22	2037804
1999-07-12	16.04	16.22	15.23	15.37	4397838
1999-07-13	15.31	15.99	15.21	15.85	4510650
1999-07-14	15.86	16.08	15.75	16.04	3291924
1999-07-15	16.07	16.10	15.77	15.96	2028198
1999-07-16	16.09	16.55	16.09	16.28	2646264
1999-07-19	16.27	16.28	15.37	15.42	2208216
1999-07-20	15.33	15.50	14.98	15.06	3947790
1999-07-21	15.17	15.17	14.39	14.98	4562256
1999-07-22	14.89	14.96	13.75	13.77	4896486
1999-07-23	13.83	14.81	13.39	14.31	6928290
1999-07-26	14.14	14.61	13.83	13.86	2118810
1999-07-27	13.94	14.19	13.31	14.14	5206116
1999-07-28	14.17	14.56	13.64	14.33	3988596
1999-07-29	14.23	14.23	13.58	13.65	2169816
1999-07-30	13.83	13.96	13.61	13.63	2689464
1999-08-02	13.58	13.83	13.42	13.62	2976894
1999-08-03	13.70	13.83	12.64	12.99	6573054
1999-08-04	13.00	13.17	12.27	12.28	5350734
1999-08-05	12.42	13.33	11.71	13.29	9899790
1999-08-06	13.17	13.69	12.44	12.47	4725468
1999-08-09	12.53	12.67	12.01	12.08	2220822
1999-08-10	12.04	12.30	11.25	11.91	6460242
1999-08-11	12.17	12.58	11.92	12.50	4598256
1999-08-12	12.54	13.29	12.39	12.64	9835584
1999-08-13	13.09	13.60	13.08	13.55	3491748
1999-08-16	13.54	13.58	13.20	13.43	2527452
1999-08-17	13.45	13.64	12.98	13.24	2494446
1999-08-18	13.46	14.05	13.32	13.68	9891384
1999-08-19	13.54	13.54	13.00	13.12	2290428
1999-08-20	13.18	13.44	13.12	13.35	2729670
1999-08-23	13.40	13.70	13.08	13.39	3907590
1999-08-24	13.31	13.75	13.17	13.39	3140712
1999-08-25	13.50	14.29	13.39	14.10	4691868
1999-08-26	14.34	14.56	13.64	13.81	4520250
1999-08-27	14.82	15.54	14.58	15.18	21371136
1999-08-30	15.18	15.29	14.62	14.65	7744374
1999-08-31	14.59	15.00	14.50	14.93	5863182
1999-09-01	14.92	15.46	14.89	15.23	7227720
1999-09-02	15.00	15.25	14.87	15.02	3630360
1999-09-03	15.25	15.63	15.21	15.63	5298528
1999-09-07	15.50	16.23	15.38	15.67	6475248
1999-09-08	15.62	15.71	15.02	15.33	3492948
1999-09-09	15.50	16.21	15.44	16.18	3677166
1999-09-10	17.56	17.75	17.02	17.16	14711670
1999-09-13	17.46	17.71	16.68	16.78	6352830
1999-09-14	16.85	17.65	16.58	17.63	5047704
1999-09-15	17.77	17.87	16.83	16.91	5588358
1999-09-16	16.96	17.16	16.35	16.62	5015898
1999-09-17	16.91	17.51	16.88	17.16	7320132
1999-09-20	17.29	17.66	17.10	17.34	4016802
1999-09-21	17.31	17.36	16.83	17.15	4456044
1999-09-22	17.15	17.66	17.08	17.21	6732072
1999-09-23	17.35	17.41	16.67	16.76	7420338
1999-09-24	16.25	16.67	14.71	15.68	22842480
1999-09-27	15.96	16.08	14.87	15.03	10004196
1999-09-28	14.92	15.71	14.87	15.62	7055502
1999-09-29	15.73	15.77	14.68	14.96	6604260
1999-09-30	15.25	15.25	14.25	14.61	8117610
1999-10-01	14.75	15.31	14.00	14.63	3633800
1999-10-04	15.00	15.50	14.75	15.47	4405600
1999-10-05	15.63	15.94	14.78	15.19	3558200
1999-10-06	15.44	15.63	14.69	15.06	3531200
1999-10-07	15.09	15.09	13.34	13.50	11550800
1999-10-08	13.66	13.66	12.56	13.13	8710600
1999-10-11	13.28	14.22	13.22	14.09	8117800
1999-10-12	14.19	14.44	13.03	13.09	5792200
1999-10-13	13.03	13.38	12.75	13.03	5239400
1999-10-14	13.19	13.47	12.88	13.00	4324600
1999-10-15	12.94	12.97	12.25	12.53	4845600
1999-10-18	12.69	12.69	11.34	11.50	6428200
1999-10-19	12.00	12.16	11.47	11.84	6942400
1999-10-20	12.13	12.34	11.63	12.19	4900600
1999-10-21	12.00	13.63	11.84	13.25	7800800
1999-10-22	13.72	14.00	13.25	13.38	5448800
1999-10-25	13.31	14.00	13.19	13.25	3255800
1999-10-26	13.38	13.88	13.25	13.56	4098800
1999-10-27	13.69	13.81	13.19	13.41	2804000
1999-10-28	13.78	13.97	13.50	13.81	3165400
1999-10-29	14.00	15.31	13.94	14.56	7912400
1999-11-01	14.78	15.66	14.75	15.19	4847000
1999-11-02	15.31	15.31	13.84	14.56	4504800
1999-11-03	14.66	14.88	14.22	14.50	2249200
1999-11-04	14.59	15.19	14.59	15.13	4025200
1999-11-05	15.66	16.13	15.44	15.97	5212600
1999-11-08	15.94	15.94	15.38	15.50	4499800
1999-11-09	15.53	15.72	15.31	15.53	4051600
1999-11-10	15.75	16.00	15.53	15.94	2808400
1999-11-11	16.47	16.94	15.75	16.41	7227400
1999-11-12	16.94	17.00	15.50	16.88	4722200
1999-11-15	16.81	17.00	16.47	16.97	4561600
1999-11-16	17.09	17.09	16.19	16.88	4296600
1999-11-17	16.81	17.81	16.75	17.59	6202800
1999-11-18	18.13	19.94	17.63	19.88	12382800
1999-11-19	20.03	21.84	19.13	19.72	12504400
1999-11-22	20.84	21.06	19.88	20.94	10314600
1999-11-23	22.97	23.06	21.50	22.03	14425200
1999-11-24	22.91	25.45	22.47	25.19	16707800
1999-11-26	25.59	29.97	25.59	29.44	10381000
1999-11-29	30.19	30.25	25.50	26.34	14008800
1999-11-30	26.50	26.50	24.03	25.00	8631400
1999-12-01	24.84	26.00	24.81	25.53	6497200
1999-12-02	25.88	27.69	25.75	27.53	7474400
1999-12-03	28.06	30.06	28.06	30.00	9557000
1999-12-06	29.75	30.19	28.28	29.50	7982200
1999-12-07	29.75	31.50	29.19	30.81	8140800
1999-12-08	30.41	30.94	27.78	28.13	9916000
1999-12-09	29.00	29.97	27.69	28.41	8777200
1999-12-10	29.38	29.44	27.25	28.88	6010600
1999-12-13	29.00	29.69	28.19	29.13	5213000
1999-12-14	29.25	29.31	26.91	27.84	5257600
1999-12-15	27.56	27.75	25.75	26.88	5992600
1999-12-16	26.94	27.50	25.94	26.69	4680000
1999-12-17	27.56	27.60	25.56	26.44	6179800
1999-12-20	26.88	27.50	26.06	26.66	5204800
1999-12-21	26.66	28.50	25.97	27.56	4996200
1999-12-22	28.09	29.97	27.91	29.69	4088200
1999-12-23	29.47	30.00	28.56	29.28	3324800
1999-12-27	29.63	29.97	28.94	29.84	2639800
1999-12-28	29.75	29.84	28.75	29.34	2567400
1999-12-29	29.38	30.88	29.06	30.59	3776200
1999-12-30	30.81	32.00	30.31	30.34	2488000
1999-12-31	30.56	30.94	29.34	29.97	1904800
2000-01-03	29.80	30.19	27.00	30.13	5070600
2000-01-04	28.56	31.06	28.34	30.44	6766400
2000-01-05	30.97	39.97	30.75	39.22	22553000
2000-01-06	36.72	37.97	35.00	35.00	8734000
2000-01-07	34.81	37.38	31.84	36.78	8537800
2000-01-10	37.50	45.00	36.63	42.56	8397400
2000-01-11	41.47	42.19	39.63	41.19	5694200
2000-01-12	40.88	40.91	33.19	35.56	8344000
2000-01-13	36.81	40.88	36.66	40.00	7782200
2000-01-14	41.41	42.94	38.81	40.69	5880800
2000-01-18	40.66	40.66	37.75	38.38	3520400
2000-01-19	38.50	39.06	36.97	37.25	3553600
2000-01-20	37.75	39.16	37.00	38.19	4420800
2000-01-21	39.50	39.63	37.06	37.81	6374400
2000-01-24	37.78	37.81	33.69	33.78	4457400
2000-01-25	35.00	36.13	34.06	35.16	5063400
2000-01-26	35.63	36.50	32.78	32.88	2935600
2000-01-27	33.53	35.47	30.22	32.00	6132200
2000-01-28	31.53	32.69	28.31	28.88	7144600
2000-01-31	28.44	30.53	27.75	30.16	6092400
2000-02-01	31.09	32.44	29.63	32.41	4481400
2000-02-02	32.84	35.50	32.75	33.94	6300200
2000-02-03	34.59	35.16	32.75	34.81	5153000
2000-02-04	35.49	36.13	34.13	34.63	3843000
2000-02-07	34.69	34.69	33.41	33.78	2878800
2000-02-08	34.97	36.00	34.31	34.50	4420200
2000-02-09	34.66	35.15	32.47	32.63	5163000
2000-02-10	32.19	32.34	30.50	31.88	6262200
2000-02-11	31.53	31.94	29.94	30.50	5457800
2000-02-14	30.69	30.69	29.50	29.88	3166200
2000-02-15	29.69	30.50	27.50	28.72	8945000
2000-02-16	29.50	31.50	29.13	30.53	7932800
2000-02-17	31.59	32.31	31.00	32.16	4530400
2000-02-18	32.88	32.88	29.94	30.59	4089000
2000-02-22	30.31	31.31	29.88	31.06	4723600
2000-02-23	30.84	34.03	30.81	33.78	7542400
2000-02-24	34.31	36.38	34.00	36.16	10621000
2000-02-25	31.50	31.75	28.50	29.28	42818200
2000-02-28	29.28	29.75	26.34	26.84	11239600
2000-02-29	27.38	27.44	25.63	26.25	10886000
2000-03-01	26.31	26.94	23.88	24.13	15564800
2000-03-02	24.34	24.81	22.75	23.28	10233800
2000-03-03	25.63	27.50	24.77	26.44	11739400
2000-03-06	27.75	28.63	26.91	27.53	9520600
2000-03-07	28.19	28.38	25.25	25.84	6480400
2000-03-08	26.75	26.94	25.38	25.69	5495400
2000-03-09	25.25	28.19	25.00	28.13	10622800
2000-03-10	27.63	29.81	27.47	29.22	9411800
2000-03-13	28.66	28.72	26.72	26.75	6526800
2000-03-14	27.63	28.00	25.50	25.53	4877600
2000-03-15	26.50	26.50	24.41	25.03	6086000
2000-03-16	25.88	26.51	23.13	25.97	10410800
2000-03-17	26.88	27.50	26.25	27.25	10756200
2000-03-20	27.19	27.44	25.00	25.50	4196800
2000-03-21	25.50	26.53	24.13	26.47	4976000
2000-03-22	26.19	26.44	25.50	26.22	5362800
2000-03-23	25.50	28.38	25.31	27.97	10817600
2000-03-24	28.44	30.56	28.38	29.88	18189600
2000-03-27	30.00	30.69	29.22	29.47	6544400
2000-03-28	29.31	29.31	27.97	28.03	3646000
2000-03-29	28.25	28.25	25.75	25.97	7193400
2000-03-30	25.56	26.84	25.25	25.47	5657800
2000-03-31	26.00	27.50	25.44	27.19	6323800
2000-04-03	26.50	26.88	24.50	24.66	4641800
2000-04-04	25.47	26.31	22.81	25.84	6051000
2000-04-05	25.00	26.13	23.50	24.81	4831800
2000-04-06	25.34	25.50	23.94	24.38	4567800
2000-04-07	24.59	25.47	24.44	25.16	5081200
2000-04-10	23.66	23.66	20.00	20.50	18780400
2000-04-11	20.59	20.59	18.75	19.75	15840800
2000-04-12	20.25	20.50	18.06	18.72	9848800
2000-04-13	18.78	20.06	17.63	17.81	8707000
2000-04-14	17.31	20.06	15.94	16.00	8450800
2000-04-17	15.88	17.50	15.25	16.94	9897600
2000-04-18	17.50	18.56	16.50	18.38	8987800
2000-04-19	18.75	18.75	17.22	17.47	6167000
2000-04-20	17.53	17.69	16.94	17.50	5299600
2000-04-24	17.22	17.25	15.00	15.88	4764800
2000-04-25	16.69	17.97	16.28	17.78	7320000
2000-04-26	17.88	20.13	17.75	18.56	9067600
2000-04-27	18.31	20.16	17.03	20.00	5984800
2000-04-28	20.31	20.38	17.75	17.97	7443600
2000-05-01	18.56	19.00	18.00	18.06	8182600
2000-05-02	18.25	18.50	17.06	17.25	3994800
2000-05-03	17.03	17.03	15.56	16.03	4286800
2000-05-04	16.50	17.19	16.06	16.75	3901400
2000-05-05	16.28	17.63	16.25	17.31	3266000
2000-05-08	17.34	17.41	15.97	16.00	3335800
2000-05-09	16.19	16.19	14.72	15.78	7109200
2000-05-10	15.69	16.06	14.75	15.09	3468600
2000-05-11	15.50	15.50	14.41	15.03	9037200
2000-05-12	15.16	15.19	14.16	14.28	9774400
2000-05-15	14.47	14.50	13.63	14.13	7265200
2000-05-16	14.25	14.34	13.78	14.19	6191400
2000-05-17	14.09	14.47	13.81	14.00	5553600
2000-05-18	14.13	14.16	12.88	13.06	4422600
2000-05-19	13.09	15.00	13.09	14.56	12331600
2000-05-22	14.81	14.88	13.25	14.16	17671000
2000-05-23	14.19	14.63	13.38	13.53	8298200
2000-05-24	14.80	18.00	14.44	17.53	27602400
2000-05-25	17.63	19.19	15.75	15.97	13247600
2000-05-26	16.25	16.75	15.94	16.66	6455400
2000-05-30	17.22	19.16	17.19	19.13	5450600
2000-05-31	18.81	19.00	18.06	18.13	3549800
2000-06-01	18.50	19.50	18.44	19.19	3669600
2000-06-02	20.25	20.75	19.69	20.47	6545600
2000-06-05	20.47	21.81	20.31	21.31	7367800
2000-06-06	20.84	20.91	19.31	19.44	6086800
2000-06-07	19.75	20.00	18.00	18.84	9257000
2000-06-08	19.22	19.25	18.56	18.63	4219800
2000-06-09	19.06	20.06	18.81	19.28	5625000
2000-06-12	19.44	19.47	18.19	18.22	2816600
2000-06-13	18.25	18.84	18.06	18.25	3736800
2000-06-14	18.31	18.75	18.28	18.47	4353400
2000-06-15	18.66	19.25	17.59	19.16	3689400
2000-06-16	18.88	19.38	18.69	19.10	5040200
2000-06-19	19.19	19.47	18.31	19.41	3055400
2000-06-20	19.41	19.44	18.69	18.91	3772200
2000-06-21	18.56	19.19	18.19	18.97	3902000
2000-06-22	18.97	20.03	18.78	18.88	3792200
2000-06-23	19.00	19.31	18.38	18.50	2942800
2000-06-26	18.88	19.44	18.19	19.41	4083600
2000-06-27	19.56	19.63	18.88	19.19	5149600
2000-06-28	19.38	19.75	18.75	19.41	6340600
2000-06-29	19.28	21.00	19.19	20.81	11005400
2000-06-30	21.00	21.00	19.97	20.69	5701200
2000-07-03	20.53	20.63	20.13	20.16	871000
2000-07-05	20.31	22.47	20.00	22.03	7936600
2000-07-06	22.00	22.44	21.06	22.38	4842000
2000-07-07	22.44	22.75	22.06	22.22	3339600
2000-07-10	22.03	23.09	21.63	22.38	3238200
2000-07-11	22.33	23.06	21.72	21.88	6255000
2000-07-12	22.13	22.50	20.56	21.22	5036200
2000-07-13	21.20	21.94	20.63	21.34	4995400
2000-07-14	21.72	21.97	20.88	21.13	3816200
2000-07-17	21.03	21.06	20.19	20.53	3376600
2000-07-18	20.25	20.69	19.75	19.78	2966200
2000-07-19	20.25	20.81	19.41	19.53	5639800
2000-07-20	19.91	20.25	19.44	19.44	4331800
2000-07-21	19.48	19.75	18.94	18.94	3253800
2000-07-24	19.09	19.47	18.31	18.56	3815200
2000-07-25	18.66	19.09	18.19	18.66	2960600
2000-07-26	18.66	18.69	16.88	17.72	5715600
2000-07-27	17.44	17.94	17.03	17.34	2117200
2000-07-28	17.38	18.09	16.50	16.56	3430800
2000-07-31	16.91	17.22	16.13	17.00	3781800
2000-08-01	18.31	18.75	17.19	17.50	6654600
2000-08-02	18.16	20.38	18.03	19.59	10611600
2000-08-03	19.19	19.63	18.50	19.50	5499800
2000-08-04	20.00	20.25	19.09	19.50	3444200
2000-08-07	19.97	21.06	19.75	20.75	3307000
2000-08-08	20.78	21.50	20.75	21.09	2215800
2000-08-09	21.38	21.50	20.25	20.28	1934800
2000-08-10	20.13	20.50	19.81	19.88	1682000
2000-08-11	19.88	20.56	19.81	20.44	4159800
2000-08-14	20.56	21.38	19.97	21.28	4006800
2000-08-15	21.41	21.75	21.03	21.38	2974200
2000-08-16	21.53	23.84	21.50	23.81	6523800
2000-08-17	23.41	23.81	22.56	23.72	3619000
2000-08-18	23.81	24.00	22.81	23.47	2311400
2000-08-21	23.97	24.25	22.75	23.13	3939000
2000-08-22	23.38	23.81	22.81	23.03	3450800
2000-08-23	24.69	29.03	24.41	27.31	36057400
2000-08-24	27.09	28.31	26.75	27.72	12956400
2000-08-25	27.50	28.00	26.72	27.47	7895800
2000-08-28	27.13	27.91	26.75	26.94	6209000
2000-08-29	26.56	27.88	26.31	27.59	5565000
2000-08-30	27.50	29.25	27.31	28.94	7154800
2000-08-31	29.00	30.00	28.03	29.94	7871400
2000-09-01	30.00	30.00	28.38	29.47	3105800
2000-09-05	29.44	29.56	28.44	28.47	3187800
2000-09-06	28.50	29.25	28.44	28.75	4134600
2000-09-07	29.00	29.88	28.50	29.69	4376800
2000-09-08	29.63	30.31	28.94	29.88	4184600
2000-09-11	29.75	29.75	28.88	29.28	2853000
2000-09-12	29.28	30.00	28.13	29.97	5392800
2000-09-13	29.72	30.94	29.25	29.38	4380400
2000-09-14	29.41	29.44	27.63	28.38	3231000
2000-09-15	27.69	28.75	27.50	28.16	6180600
2000-09-18	27.72	28.00	25.44	25.91	5142400
2000-09-19	26.22	29.22	25.75	29.03	5340200
2000-09-20	28.91	29.19	27.75	28.81	3333200
2000-09-21	28.53	28.53	27.22	27.75	2266200
2000-09-22	26.69	27.81	26.13	26.25	7574000
2000-09-25	26.31	27.25	25.13	25.81	4851200
2000-09-26	25.84	29.00	25.31	28.03	5450600
2000-09-27	28.22	28.97	27.25	27.88	2858200
2000-09-28	27.94	29.75	27.84	29.22	3392400
2000-09-29	28.63	29.00	26.75	28.50	3625600
2000-10-02	28.53	28.97	26.63	27.03	2690200
2000-10-03	27.56	28.13	25.56	25.91	2946800
2000-10-04	25.72	27.44	24.69	26.81	4175200
2000-10-05	27.06	28.56	26.94	27.59	3705600
2000-10-06	27.66	28.22	26.72	26.94	3605200
2000-10-09	26.72	27.59	25.91	27.13	2046200
2000-10-10	27.06	27.44	25.38	26.63	4250800
2000-10-11	25.63	25.66	23.13	23.66	7122800
2000-10-12	23.69	24.75	22.25	22.81	4392600
2000-10-13	22.70	23.88	22.50	23.34	4735600
2000-10-16	23.41	24.53	22.75	22.81	4275400
2000-10-17	23.22	23.38	20.84	22.19	4269600
2000-10-18	21.31	23.94	20.25	23.34	5305400
2000-10-19	24.06	27.13	23.13	26.25	5924200
2000-10-20	26.81	27.50	25.81	26.56	4025400
2000-10-23	26.56	28.38	26.38	27.16	4590000
2000-10-24	27.53	27.59	26.75	27.28	2421800
2000-10-25	26.97	27.94	25.75	26.13	2918800
2000-10-26	26.34	27.63	25.66	27.22	4304800
2000-10-27	27.19	28.56	27.13	27.75	4047200
2000-10-30	27.70	29.25	26.88	28.00	3065400
2000-10-31	28.00	30.88	28.00	30.72	7487800
2000-11-01	30.47	34.00	30.47	33.75	12504200
2000-11-02	34.00	34.66	32.03	34.50	13682200
2000-11-03	33.14	33.63	30.41	31.63	10149400
2000-11-06	31.72	33.00	31.66	31.94	4305200
2000-11-07	31.91	34.56	31.84	33.75	6537400
2000-11-08	33.44	33.63	31.75	31.75	4819200
2000-11-09	30.66	32.44	30.25	32.41	7743800
2000-11-10	31.31	32.63	30.38	30.44	3569600
2000-11-13	29.69	29.97	26.72	27.78	5716200
2000-11-14	28.09	32.34	28.09	29.47	6472800
2000-11-15	29.03	33.25	29.00	30.47	5658000
2000-11-16	30.31	31.44	29.16	29.28	4317000
2000-11-17	29.81	31.94	29.81	30.69	5593800
2000-11-20	30.16	30.56	26.63	26.69	8390400
2000-11-21	27.39	27.88	24.00	24.09	7832800
2000-11-22	21.81	22.50	20.88	21.94	17522600
2000-11-24	22.28	23.22	21.75	22.88	2679400
2000-11-27	23.19	24.38	22.81	23.84	5654400
2000-11-28	23.63	24.31	23.13	24.30	6800000
2000-11-29	24.44	24.44	21.81	23.75	4022200
2000-11-30	22.81	23.84	21.13	22.78	5971800
2000-12-01	23.25	24.56	21.25	23.03	6444200
2000-12-04	22.25	23.69	22.00	22.75	4333800
2000-12-05	25.59	26.50	24.50	25.44	15838200
2000-12-06	25.09	25.75	23.81	24.34	11904600
2000-12-07	24.09	25.03	23.69	24.22	9555800
2000-12-08	25.56	25.88	22.91	24.56	83789800
2000-12-11	24.56	26.31	24.31	26.28	10532600
2000-12-12	26.16	28.16	25.44	25.47	7883000
2000-12-13	26.06	26.19	24.91	25.44	6623200
2000-12-14	25.38	26.09	24.44	24.56	7687000
2000-12-15	24.31	24.44	22.19	24.13	10039400
2000-12-18	23.88	24.44	22.50	23.00	4411200
2000-12-19	22.97	23.38	21.00	21.31	6031000
2000-12-20	20.70	20.91	19.09	19.19	7809600
2000-12-21	19.19	21.84	19.09	19.91	5036800
2000-12-22	19.75	20.59	17.25	17.63	14226000
2000-12-26	17.41	17.91	16.63	17.47	8000000
2000-12-27	17.63	19.21	17.25	18.97	7964000
2000-12-28	18.56	21.78	18.56	20.50	6797200
2000-12-29	20.41	21.13	18.91	19.72	6368000
2001-01-02	19.31	19.50	17.50	18.13	5681800
2001-01-03	18.16	21.59	17.72	19.53	10223200
2001-01-04	19.66	21.06	19.63	20.22	7462800
2001-01-05	20.91	20.91	18.03	18.13	9345200
2001-01-08	18.25	18.28	15.53	16.47	13855600
2001-01-09	16.94	17.81	16.38	17.03	10011600
2001-01-10	17.06	17.94	16.50	17.63	7343800
2001-01-11	17.56	17.84	16.91	17.50	8403800
2001-01-12	17.47	17.88	16.84	17.03	5076200
2001-01-16	17.31	17.63	16.47	17.03	5743000
2001-01-17	17.34	17.84	17.25	17.50	7456200
2001-01-18	17.59	18.38	17.13	18.22	7414800
2001-01-19	18.97	19.13	17.66	18.00	6850600
2001-01-22	18.19	18.28	17.13	17.56	6230000
2001-01-23	17.98	17.98	16.88	17.75	9439800
2001-01-24	18.06	19.28	17.63	18.75	10682200
2001-01-25	18.81	19.59	18.44	19.25	8577400
2001-01-26	19.22	19.41	17.97	18.06	8094800
2001-01-29	17.66	18.44	17.50	18.00	7789000
2001-01-30	18.94	20.28	17.88	18.91	16951200
2001-01-31	19.00	20.25	18.88	19.75	14121600
2001-02-01	19.63	20.44	19.47	19.94	4261600
2001-02-02	19.94	20.69	19.84	19.94	6709200
2001-02-05	19.66	20.41	19.66	20.03	4645800
2001-02-06	19.97	22.09	19.94	21.84	7845200
2001-02-07	21.19	21.19	18.63	19.25	17289200
2001-02-08	19.41	19.44	18.31	18.47	10500800
2001-02-09	18.44	18.50	16.69	17.03	11790200
2001-02-12	17.13	18.75	17.13	18.09	7385400
2001-02-13	18.16	18.91	17.25	17.25	6150000
2001-02-14	17.63	17.88	16.88	17.84	5708400
2001-02-15	18.09	19.13	18.00	18.28	4272800
2001-02-16	17.91	18.19	17.34	17.41	3250600
2001-02-20	17.75	18.13	16.28	16.34	7347200
2001-02-21	17.81	19.88	17.75	19.00	13245200
2001-02-22	18.88	19.72	18.13	19.16	7183800
2001-02-23	18.88	20.00	18.59	19.94	5604000
2001-02-26	20.22	22.69	20.13	22.56	12462000
2001-02-27	21.88	21.97	20.31	21.72	10720800
2001-02-28	21.63	22.13	20.03	20.56	7190600
2001-03-01	20.19	22.41	19.70	22.13	6269400
2001-03-02	21.31	22.16	20.50	20.69	7060200
2001-03-05	20.94	21.72	20.44	21.06	2810000
2001-03-06	21.81	23.09	21.34	21.41	8352600
2001-03-07	22.00	23.53	21.94	23.22	10584000
2001-03-08	23.44	23.69	22.00	22.22	5739000
2001-03-09	21.91	21.94	20.25	21.03	7310000
2001-03-12	20.47	22.13	20.03	20.09	8242600
2001-03-13	20.66	22.18	20.25	21.91	8782800
2001-03-14	20.66	22.03	20.31	21.13	6515200
2001-03-15	21.69	21.97	14.38	14.91	88643600
2001-03-16	14.44	15.28	13.34	15.19	27763800
2001-03-19	15.19	15.75	14.25	15.59	9413200
2001-03-20	15.78	16.00	14.50	14.53	7948200
2001-03-21	14.66	15.22	14.09	14.47	10151400
2001-03-22	14.66	15.34	14.22	15.25	8611000
2001-03-23	15.59	16.31	15.13	15.22	4563800
2001-03-26	15.81	16.25	14.94	15.15	5322800
2001-03-27	15.25	16.44	15.00	16.09	7836400
2001-03-28	15.94	15.97	14.09	14.34	6541600
2001-03-29	14.00	15.00	13.72	14.00	6911600
2001-03-30	13.97	14.03	13.50	13.88	7498600
2001-04-02	13.91	14.00	11.44	12.44	19680200
2001-04-03	12.22	12.34	11.31	11.72	13090400
2001-04-04	11.72	12.91	11.69	12.44	13358000
2001-04-05	13.16	14.88	13.13	14.80	13469400
2001-04-06	14.00	15.31	13.91	14.75	8190200
2001-04-09	14.72	15.75	14.55	14.87	5655400
2001-04-10	15.13	16.00	15.06	15.60	7338400
2001-04-11	16.05	16.08	14.25	14.54	10805600
2001-04-12	14.49	15.05	14.02	14.59	8394000
2001-04-16	14.58	14.58	13.55	13.62	4340600
2001-04-17	13.51	14.61	13.35	14.27	6726000
2001-04-18	14.83	15.75	14.31	15.26	11911600
2001-04-19	15.22	15.88	14.68	15.86	5711200
2001-04-20	15.36	15.80	15.00	15.50	6855600
2001-04-23	15.49	15.50	14.64	14.73	4455200
2001-04-24	14.81	15.48	13.91	14.69	5894400
2001-04-25	14.63	15.50	14.38	15.44	2911000
2001-04-26	15.65	16.48	14.40	14.69	5851200
2001-04-27	15.20	15.83	15.04	15.23	4024000
2001-04-30	15.55	16.67	15.38	16.02	8002600
2001-05-01	15.86	16.38	15.36	16.06	5943400
2001-05-02	16.26	16.75	16.17	16.49	6761800
2001-05-03	16.24	16.25	15.42	15.45	3765600
2001-05-04	15.25	17.38	14.93	17.37	7326200
2001-05-07	17.18	17.54	16.40	16.50	7223200
2001-05-08	17.01	17.50	16.88	17.45	7104800
2001-05-09	17.18	17.18	16.46	17.02	8779600
2001-05-10	17.14	17.63	16.98	17.02	6811200
2001-05-11	17.05	17.43	16.61	16.76	3422200
2001-05-14	16.73	16.75	16.42	16.66	2598400
2001-05-15	16.66	17.13	16.14	16.47	4336200
2001-05-16	16.12	17.48	16.12	17.31	5286400
2001-05-17	17.34	17.95	16.88	17.62	4053600
2001-05-18	16.53	16.61	15.63	16.11	7587600
2001-05-21	16.35	16.48	15.33	15.81	10007000
2001-05-22	16.09	16.15	15.20	15.58	12751800
2001-05-23	16.95	17.25	16.45	16.68	15598000
2001-05-24	16.50	17.73	16.25	17.67	6954400
2001-05-25	17.68	18.22	17.23	17.88	7000800
2001-05-29	17.76	17.80	15.93	16.21	7362600
2001-05-30	15.86	16.15	15.00	15.18	6140200
2001-05-31	15.30	16.45	15.27	16.03	4289600
2001-06-01	16.31	16.50	15.25	16.20	3888800
2001-06-04	16.26	16.75	15.52	15.94	2460000
2001-06-05	15.99	16.93	15.98	16.81	3865800
2001-06-06	16.89	17.58	16.33	17.24	4795800
2001-06-07	17.15	17.82	16.79	17.81	4968000
2001-06-08	17.71	18.71	17.65	17.80	7189200
2001-06-11	17.65	18.50	17.50	17.97	6956200
2001-06-12	17.51	18.43	17.45	18.38	6730400
2001-06-13	18.45	18.70	18.19	18.37	5956000
2001-06-14	18.00	18.24	17.31	17.47	6037200
2001-06-15	17.20	18.38	17.03	17.90	6096200
2001-06-18	18.03	18.12	17.48	17.67	3117400
2001-06-19	17.91	18.35	17.41	17.81	9535600
2001-06-20	17.50	19.20	17.50	18.93	8728000
2001-06-21	18.88	19.77	18.88	19.74	5595600
2001-06-22	19.45	19.45	17.76	17.84	5432000
2001-06-25	18.25	18.65	17.50	17.94	5517200
2001-06-26	17.80	18.43	17.28	18.08	7080000
2001-06-27	17.88	18.55	17.84	18.34	3819600
2001-06-28	18.52	19.72	18.30	19.17	9541600
2001-06-29	19.12	20.38	18.56	20.00	4374400
2001-07-02	19.41	19.58	18.90	19.42	3538000
2001-07-03	19.23	19.35	18.30	18.63	2491000
2001-07-05	18.58	19.13	18.45	18.48	4009800
2001-07-06	18.43	18.44	17.44	17.45	4739200
2001-07-09	17.77	18.44	17.25	18.00	3497400
2001-07-10	18.09	18.69	17.48	17.59	2584000
2001-07-11	17.66	18.25	17.25	18.01	4018800
2001-07-12	18.48	19.33	18.36	19.00	4253600
2001-07-13	18.79	18.93	18.12	18.67	6921000
2001-07-16	18.63	18.85	17.24	17.43	7271200
2001-07-17	17.24	17.98	16.92	17.37	5979600
2001-07-18	17.38	17.56	16.57	16.62	5298000
2001-07-19	17.22	17.50	16.00	16.55	5673400
2001-07-20	16.70	17.10	16.20	16.59	3377200
2001-07-23	16.60	17.12	16.06	16.06	3213600
2001-07-24	16.15	16.70	15.55	16.09	3419400
2001-07-25	16.16	16.85	16.00	16.54	3132000
2001-07-26	16.58	17.07	16.00	17.00	2649800
2001-07-27	17.10	17.10	16.48	16.64	3845800
2001-07-30	16.81	17.70	16.72	17.06	3843200
2001-07-31	17.15	17.60	17.01	17.19	2949400
2001-08-01	17.25	17.26	16.72	17.14	3314000
2001-08-02	17.18	17.47	16.05	16.36	4457800
2001-08-03	16.57	16.58	15.93	16.24	2023200
2001-08-06	16.21	16.30	15.58	15.72	3446800
2001-08-07	15.75	16.39	15.61	15.85	2850600
2001-08-08	15.75	16.74	15.63	15.64	4107400
2001-08-09	15.70	16.20	15.52	15.80	2217400
2001-08-10	15.65	16.00	15.11	15.30	4318800
2001-08-13	15.82	15.82	14.52	15.33	7355000
2001-08-14	15.54	15.76	14.83	14.85	5152200
2001-08-15	14.82	15.18	14.50	14.54	8684200
2001-08-16	14.49	15.40	14.27	15.36	4570200
2001-08-17	14.96	15.63	14.96	15.05	3200600
2001-08-20	15.12	15.66	14.85	15.60	2357000
2001-08-21	15.42	16.01	14.62	14.73	6364400
2001-08-22	16.45	18.13	16.38	18.02	24353200
2001-08-23	18.08	18.48	17.75	17.86	10307200
2001-08-24	18.13	19.53	17.94	19.52	9775400
2001-08-27	19.28	19.51	18.58	19.04	8519600
2001-08-28	19.12	19.59	18.28	18.63	5237400
2001-08-29	18.63	18.78	18.01	18.25	6074400
2001-08-30	18.16	18.70	17.64	18.27	4077600
2001-08-31	18.13	19.23	18.12	18.89	5115800
2001-09-04	18.89	19.53	18.38	18.40	4922800
2001-09-05	18.54	18.74	17.49	18.12	5529000
2001-09-06	17.72	18.29	17.71	17.78	4208200
2001-09-07	17.53	18.41	17.35	17.57	4886400
2001-09-10	17.52	18.50	17.32	18.17	3913000
2001-09-17	17.12	17.48	16.38	17.08	4959000
2001-09-18	17.12	17.42	16.23	16.30	4300800
2001-09-19	16.31	16.77	15.49	16.29	5277000
2001-09-20	15.92	16.80	15.54	16.04	4038000
2001-09-21	14.73	16.96	14.71	15.98	11955800
2001-09-24	16.30	17.08	15.30	16.20	9022200
2001-09-25	16.05	16.41	15.33	15.52	6032600
2001-09-26	15.68	16.43	15.49	16.01	5410400
2001-09-27	16.15	18.00	16.15	17.90	6694600
2001-09-28	17.84	18.69	17.33	17.90	6578000
2001-10-01	17.70	18.52	16.80	18.20	5297400
2001-10-02	18.13	18.44	17.54	17.73	7913600
2001-10-03	17.56	17.90	17.26	17.47	10177000
2001-10-04	17.70	17.70	17.13	17.50	8978600
2001-10-05	17.47	18.20	17.23	17.87	3913000
2001-10-08	17.73	18.37	17.51	18.24	3560200
2001-10-09	18.26	18.42	17.68	18.18	4680000
2001-10-10	18.15	18.54	17.98	18.11	10589800
2001-10-11	18.23	18.72	17.21	17.53	9625000
2001-10-12	17.45	17.65	17.25	17.53	10702800
2001-10-15	17.60	17.67	17.03	17.61	7830800
2001-10-16	18.06	18.80	18.05	18.71	8934400
2001-10-17	19.01	19.08	18.32	18.33	8343600
2001-10-18	18.40	18.90	18.28	18.63	3910200
2001-10-19	18.54	19.24	18.40	19.22	3283600
2001-10-22	19.15	20.05	18.80	19.85	8290200
2001-10-23	19.92	21.10	19.87	20.67	17479200
2001-10-24	20.66	21.26	20.23	20.91	9501600
2001-10-25	20.69	21.73	20.04	21.49	8548600
2001-10-26	21.45	21.87	20.38	20.51	10400000
2001-10-29	20.32	20.32	19.76	19.81	7014600
2001-10-30	19.58	20.25	19.24	19.74	6672400
2001-10-31	19.90	20.69	19.58	20.11	6103400
2001-11-01	20.23	21.22	19.78	21.13	7958000
2001-11-02	20.90	22.23	20.78	21.33	13387000
2001-11-05	21.66	22.09	21.00	21.12	6797000
2001-11-06	20.95	22.14	20.72	21.88	9947400
2001-11-07	21.91	22.83	21.83	22.18	11276400
2001-11-08	22.37	23.53	21.38	21.46	13341400
2001-11-09	21.54	21.85	20.89	21.16	8630400
2001-11-12	21.18	21.32	20.10	21.10	5921400
2001-11-13	21.47	21.88	20.71	21.08	5582400
2001-11-14	21.41	21.73	20.36	20.86	5362600
2001-11-15	20.89	21.61	20.78	20.91	5601000
2001-11-16	20.98	21.12	19.74	19.99	12765200
2001-11-19	20.14	20.45	19.85	20.37	7208200
2001-11-20	20.36	20.81	19.84	19.90	4399000
2001-11-21	20.10	20.65	20.02	20.35	3492200
2001-11-23	20.30	20.73	20.14	20.46	1413400
2001-11-26	20.59	20.65	19.45	20.24	8331600
2001-11-27	20.13	20.43	19.73	19.95	7079800
2001-11-28	19.83	20.99	19.67	20.09	6936000
2001-11-29	20.33	21.45	20.33	21.22	7974000
2001-11-30	21.14	22.08	21.11	21.95	7718600
2001-12-03	21.85	22.11	21.58	21.66	5523200
2001-12-04	21.54	22.10	21.53	21.87	4933600
2001-12-05	22.03	22.93	22.00	22.44	8697200
2001-12-06	21.53	22.25	21.53	22.03	5022800
2001-12-07	21.95	21.95	21.20	21.45	5830800
2001-12-10	21.43	21.61	21.20	21.29	4993000
2001-12-11	21.46	22.14	21.37	21.78	7029200
2001-12-12	21.62	21.84	21.34	21.76	4575200
2001-12-13	21.61	21.62	21.24	21.32	5962800
2001-12-14	21.24	21.35	20.41	20.48	8870000
2001-12-17	20.55	21.46	20.54	21.11	6624200
2001-12-18	21.21	21.89	21.15	21.80	3942800
2001-12-19	21.40	22.50	21.38	22.33	6014400
2001-12-20	22.37	22.47	21.23	21.28	3866600
2001-12-21	21.91	21.96	20.83	21.49	7834400
2001-12-24	21.44	21.52	20.82	21.13	1328000
2001-12-26	21.28	21.74	21.25	21.49	2790000
2001-12-27	21.41	21.54	20.90	21.22	3249200
2001-12-28	21.27	21.75	21.27	21.54	2516200
2001-12-31	21.51	22.07	21.30	21.39	3627400
2002-01-02	21.41	21.50	20.18	20.77	5654600
2002-01-03	20.65	21.20	20.24	20.51	7380800
2002-01-04	20.57	20.86	20.03	20.23	8937800
2002-01-07	20.31	20.95	19.93	19.98	7350000
2002-01-08	20.07	20.87	20.07	20.76	5274200
2002-01-09	20.71	21.12	19.76	20.01	11651400
2002-01-10	19.94	20.10	18.48	18.66	13337400
2002-01-11	19.15	19.80	19.05	19.58	12461400
2002-01-14	19.48	19.81	19.04	19.51	5785600
2002-01-15	19.86	20.09	19.34	19.55	5847600
2002-01-16	19.53	20.00	19.10	19.40	5747000
2002-01-17	19.65	20.00	19.47	19.81	4170000
2002-01-18	19.31	19.88	19.20	19.44	6156800
2002-01-22	19.73	19.75	18.90	19.03	3669200
2002-01-23	19.18	20.12	18.99	20.00	6163200
2002-01-24	19.90	20.25	19.49	19.89	3170200
2002-01-25	19.73	20.04	19.02	19.73	5931200
2002-01-28	19.82	19.86	19.23	19.69	5103600
2002-01-29	19.68	20.25	19.50	19.64	6251000
2002-01-30	19.85	19.95	18.65	19.71	6979000
2002-01-31	19.61	19.73	18.78	19.63	8668400
2002-02-01	19.50	19.55	18.98	19.03	6303000
2002-02-04	19.07	19.28	17.79	18.22	5021600
2002-02-05	18.30	19.53	18.30	18.52	6382200
2002-02-06	18.91	19.05	17.68	17.93	6057600
2002-02-07	17.88	18.34	17.26	17.31	6522400
2002-02-08	17.51	18.64	17.40	18.56	6358600
2002-02-11	18.42	18.83	18.16	18.37	5422800
2002-02-12	18.15	19.13	17.89	18.62	3815000
2002-02-13	18.63	18.81	18.28	18.48	5816200
2002-02-14	19.33	19.65	18.76	18.83	14269600
2002-02-15	18.83	18.92	18.20	18.25	5323000
2002-02-19	18.14	18.80	18.08	18.54	9056000
2002-02-20	18.71	19.40	18.62	19.06	10088000
2002-02-21	19.20	19.82	18.94	19.30	7775000
2002-02-22	19.28	20.00	18.95	19.75	6779200
2002-02-25	19.76	19.86	18.97	19.62	5833200
2002-02-26	19.63	19.66	18.92	19.39	3741000
2002-02-27	19.57	19.58	18.38	18.70	5211000
2002-02-28	18.74	19.25	18.60	18.95	5373200
2002-03-01	18.95	19.75	18.78	19.73	3676800
2002-03-04	19.83	20.74	19.53	20.59	5581800
2002-03-05	20.33	20.91	20.21	20.62	4649800
2002-03-06	20.72	20.73	20.00	20.44	5042600
2002-03-07	20.45	20.59	18.62	18.88	12916400
2002-03-08	19.37	19.37	17.92	18.45	11502400
2002-03-11	18.20	19.50	18.20	19.20	7897600
2002-03-12	18.96	19.47	18.71	18.99	4826000
2002-03-13	18.89	19.50	18.82	19.36	3826600
2002-03-14	19.31	19.67	19.03	19.07	3890000
2002-03-15	19.37	19.45	18.88	19.07	4018200
2002-03-18	19.21	19.73	19.20	19.38	3185200
2002-03-19	19.42	19.94	19.42	19.67	3126200
2002-03-20	19.50	19.66	18.64	18.64	3967600
2002-03-21	18.83	19.06	18.51	18.65	4867800
2002-03-22	18.75	19.10	18.30	18.82	2388200
2002-03-25	18.73	19.11	18.52	18.53	3302000
2002-03-26	18.35	19.29	18.35	18.71	3098400
2002-03-27	18.73	19.20	18.52	19.07	2516200
2002-03-28	19.13	19.54	19.13	19.18	3111400
2002-04-01	19.07	19.30	18.57	19.26	3463800
2002-04-02	19.01	19.01	18.10	18.20	6001000
2002-04-03	18.29	18.90	18.28	18.72	7273800
2002-04-04	18.73	19.12	18.42	18.99	5607200
2002-04-05	19.06	19.23	18.65	18.65	4105200
2002-04-08	19.04	20.39	19.04	20.04	10754000
2002-04-09	19.63	20.04	19.60	19.60	4794800
2002-04-10	19.71	19.87	19.26	19.76	6185600
2002-04-11	19.74	19.99	19.48	19.50	3299800
2002-04-12	19.58	20.25	19.55	20.12	3572000
2002-04-15	20.12	20.23	19.51	19.80	3321800
2002-04-16	19.90	20.56	19.83	20.00	3662600
2002-04-17	20.08	20.10	19.58	19.87	3299000
2002-04-18	19.75	20.17	19.75	19.95	3864000
2002-04-19	20.09	20.20	19.80	19.96	3735800
2002-04-22	19.75	20.31	19.73	19.89	4270400
2002-04-23	19.90	19.98	19.14	19.54	6831600
2002-04-24	19.60	19.71	18.83	18.83	5563000
2002-04-25	18.89	19.63	18.53	19.46	5388400
2002-04-26	19.69	19.70	18.61	19.08	4125600
2002-04-29	18.95	19.12	18.43	18.70	5254600
2002-04-30	18.68	19.70	18.50	19.59	4256800
2002-05-01	19.51	19.65	18.80	19.50	3577000
2002-05-02	19.18	19.75	19.04	19.08	3757600
2002-05-03	19.09	19.20	18.54	18.76	3905400
2002-05-06	18.73	18.94	18.43	18.57	4661200
2002-05-07	18.63	18.99	18.57	18.58	3808600
2002-05-08	18.94	20.50	18.71	20.50	5448200
2002-05-09	20.18	20.36	19.81	19.86	4615800
2002-05-10	20.23	20.66	19.53	19.58	7808200
2002-05-13	19.87	20.79	19.80	20.65	5859600
2002-05-14	20.98	21.78	20.91	21.65	7052400
2002-05-15	21.60	22.45	21.45	21.75	7465400
2002-05-16	21.97	22.38	21.10	21.61	13230400
2002-05-17	21.81	21.93	21.07	21.72	5039000
2002-05-20	21.40	21.58	21.00	21.49	4246800
2002-05-21	21.61	21.81	20.84	21.00	3977000
2002-05-22	20.76	21.29	20.31	21.23	4493800
2002-05-23	21.27	21.45	20.70	21.27	5302400
2002-05-24	21.18	21.25	20.71	21.11	2898800
2002-05-28	21.23	21.49	20.44	20.74	4094200
2002-05-29	20.80	21.75	20.66	21.46	5636600
2002-05-30	21.30	22.46	21.28	22.24	9322600
2002-05-31	22.50	22.70	21.71	21.87	10103600
2002-06-03	21.76	22.18	21.25	21.30	5450800
2002-06-04	21.57	22.05	21.19	21.50	8033200
2002-06-05	21.59	22.22	21.23	22.22	6722400
2002-06-06	22.24	22.35	21.69	21.92	4623400
2002-06-07	21.97	22.26	21.75	22.02	6080000
2002-06-10	22.16	22.45	21.75	22.02	3655400
2002-06-11	22.32	22.38	21.76	21.80	3626400
2002-06-12	21.73	22.21	21.67	22.15	6106000
2002-06-13	22.10	22.12	21.72	21.89	4235800
2002-06-14	21.75	22.18	21.24	22.04	4365000
2002-06-17	22.43	23.66	22.20	23.45	9986000
2002-06-18	23.42	24.43	23.35	24.17	13336800
2002-06-19	24.15	24.55	23.01	23.07	7465200
2002-06-20	23.27	24.09	23.13	23.62	9474800
2002-06-21	22.50	23.15	21.35	22.10	15579200
2002-06-24	21.61	22.17	21.48	21.63	10727600
2002-06-25	22.21	22.87	22.01	22.25	14176200
2002-06-26	21.76	23.78	21.75	23.58	12633400
2002-06-27	23.75	23.99	23.33	23.72	11400800
2002-06-28	24.01	25.01	23.72	24.86	11992600
2002-07-01	24.58	24.73	23.81	23.82	8046800
2002-07-02	23.55	24.22	22.75	23.00	10638800
2002-07-03	23.00	24.05	22.73	24.04	9370600
2002-07-05	24.15	25.05	24.06	25.05	4679000
2002-07-08	24.90	25.07	23.35	23.52	10095200
2002-07-09	23.79	24.25	23.18	23.20	8274000
2002-07-10	23.58	23.75	23.05	23.08	8026400
2002-07-11	23.09	23.83	23.03	23.74	8893600
2002-07-12	23.93	24.38	23.54	23.88	8604800
2002-07-15	23.65	23.76	21.96	23.14	11075400
2002-07-16	23.26	24.00	22.93	23.30	8852200
2002-07-17	24.03	24.32	21.96	22.45	12836800
2002-07-18	22.46	22.48	20.33	20.85	14712600
2002-07-19	20.61	21.17	20.26	20.69	7891400
2002-07-22	20.71	21.01	19.95	20.32	6332000
2002-07-23	20.41	21.13	19.95	20.00	10473800
2002-07-24	19.93	22.23	19.64	22.17	9754200
2002-07-25	21.93	21.95	20.68	20.96	8711400
2002-07-26	20.90	21.83	20.78	21.68	4922800
2002-07-29	21.58	22.42	21.13	22.40	5820400
2002-07-30	22.13	22.49	21.71	22.36	5189000
2002-07-31	22.30	22.30	21.53	21.99	5332200
2002-08-01	21.88	22.15	20.52	20.52	7019800
2002-08-02	20.66	20.70	19.58	19.99	7212400
2002-08-05	19.88	20.16	19.43	19.61	5340400
2002-08-06	19.95	20.40	19.91	20.00	7544600
2002-08-07	20.35	20.58	19.60	20.52	5696800
2002-08-08	20.50	21.00	19.98	20.91	6008000
2002-08-09	20.90	21.44	20.70	21.06	4469200
2002-08-12	20.92	21.14	20.67	20.89	3224400
2002-08-13	20.95	21.46	19.79	19.80	6870200
2002-08-14	20.01	21.50	19.89	21.42	8137200
2002-08-15	21.00	21.51	20.32	21.27	8976000
2002-08-16	21.25	21.94	20.74	21.77	4458600
2002-08-19	21.92	23.20	21.76	23.20	6445800
2002-08-20	22.90	23.36	22.68	22.84	7126200
2002-08-21	23.10	23.38	22.78	23.33	6026000
2002-08-22	23.23	23.90	22.94	23.88	4675800
2002-08-23	23.62	23.73	22.81	22.91	5586800
2002-08-26	23.15	23.32	22.75	23.08	3870600
2002-08-27	23.23	23.39	22.27	22.59	5698800
2002-08-28	22.25	22.77	21.85	21.90	5138000
2002-08-29	21.70	22.60	21.51	22.17	4710000
2002-08-30	22.16	22.79	21.77	22.32	4474800
2002-09-03	22.16	22.24	21.68	22.07	7244200
2002-09-04	22.11	23.02	22.02	22.77	10140800
2002-09-05	22.38	22.69	22.23	22.36	6582800
2002-09-06	22.71	23.32	22.53	23.21	5222000
2002-09-09	23.17	24.00	22.53	23.72	6208400
2002-09-10	23.80	24.07	23.57	24.05	5826200
2002-09-11	24.12	24.48	23.32	23.38	6070200
2002-09-12	23.27	23.78	23.08	23.37	6891600
2002-09-13	23.33	23.81	23.14	23.64	4364800
2002-09-16	23.57	23.94	23.30	23.82	5201200
2002-09-17	23.94	24.04	23.08	23.17	6494000
2002-09-18	22.95	23.25	22.76	22.92	6555600
2002-09-19	22.75	22.75	22.27	22.28	6761800
2002-09-20	22.33	22.36	21.96	22.12	7956400
2002-09-23	22.11	22.16	21.60	21.93	5030200
2002-09-24	21.75	22.17	21.57	21.72	7462600
2002-09-25	21.90	22.28	21.58	22.16	10865600
2002-09-26	22.31	22.56	22.13	22.30	8337000
2002-09-27	22.28	23.33	22.26	22.88	7980000
2002-09-30	22.75	23.13	22.40	22.77	8163800
2002-10-01	22.81	23.73	22.38	23.71	5857000
2002-10-02	23.59	24.08	23.46	23.57	6048600
2002-10-03	23.57	23.78	22.90	22.92	6008400
2002-10-04	23.03	23.22	22.39	22.57	8625000
2002-10-07	22.48	22.54	21.50	21.91	8350800
2002-10-08	22.08	23.13	22.08	22.72	6959600
2002-10-09	22.52	23.23	22.38	22.95	7354600
2002-10-10	22.61	23.02	22.10	22.54	8824200
2002-10-11	22.76	24.06	22.58	23.68	7266800
2002-10-14	23.42	24.11	23.38	24.10	4755800
2002-10-15	24.70	24.90	24.25	24.77	6866000
2002-10-16	24.43	25.00	24.17	24.93	7304600
2002-10-17	25.15	26.27	25.13	26.00	11219400
2002-10-18	25.63	25.88	24.80	25.72	10926800
2002-10-21	25.58	25.62	25.10	25.45	6030800
2002-10-22	25.15	25.93	24.88	25.86	7027000
2002-10-23	25.80	26.74	25.44	26.62	7241200
2002-10-24	26.60	26.74	24.66	24.82	9449800
2002-10-25	24.75	25.36	24.28	24.97	6971000
2002-10-28	25.15	25.22	24.50	24.65	6377000
2002-10-29	24.73	25.04	24.25	24.70	5060600
2002-10-30	24.83	25.80	24.74	25.48	5626800
2002-10-31	25.50	26.38	25.44	25.96	7405400
2002-11-01	25.98	27.25	25.60	27.01	7872800
2002-11-04	27.31	27.52	25.80	26.00	9571200
2002-11-05	25.85	27.00	25.85	26.90	5613000
2002-11-06	27.08	27.44	26.69	27.39	5560400
2002-11-07	27.26	27.50	26.40	26.66	5362000
2002-11-08	26.62	26.95	26.16	26.46	6034200
2002-11-11	26.46	26.50	25.88	25.90	4508400
2002-11-12	26.01	27.47	26.01	27.12	6949600
2002-11-13	26.84	27.23	25.97	26.43	11286400
2002-11-14	26.07	26.09	24.23	24.62	23102800
2002-11-15	24.29	24.99	24.18	24.95	9258800
2002-11-18	25.01	25.21	24.48	24.71	7213600
2002-11-19	24.60	25.14	24.28	25.06	8922800
2002-11-20	25.11	25.60	24.53	25.49	7238200
2002-11-21	25.43	26.70	25.39	26.43	8265000
2002-11-22	26.30	27.02	26.07	26.50	6227400
2002-11-25	26.65	27.10	26.25	26.86	5563800
2002-11-26	26.68	26.83	26.32	26.50	5022000
2002-11-27	26.55	27.31	26.40	27.09	5922600
2002-11-29	27.25	27.35	26.92	26.97	2086800
2002-12-02	27.33	27.51	26.87	27.12	4692000
2002-12-03	26.80	27.10	26.46	26.71	4289200
2002-12-04	26.70	26.93	26.20	26.62	5647800
2002-12-05	26.69	26.84	25.72	25.76	4921400
2002-12-06	25.44	26.26	25.41	25.95	5277000
2002-12-09	25.77	25.88	24.60	24.63	8346200
2002-12-10	24.70	25.16	24.56	24.88	4156200
2002-12-11	24.73	25.33	24.53	24.93	3872800
2002-12-12	24.97	25.05	23.81	24.12	6701400
2002-12-13	23.98	23.98	22.70	23.30	10312800
2002-12-16	23.38	23.65	23.12	23.61	6556600
2002-12-17	23.56	24.45	23.28	24.38	5764600
2002-12-18	24.12	24.26	23.71	23.77	5895000
2002-12-19	23.72	24.42	23.39	23.88	5473600
2002-12-20	24.40	24.54	23.61	24.10	7617600
2002-12-23	24.25	24.50	24.05	24.36	3346800
2002-12-24	24.14	24.50	24.13	24.30	1127000
2002-12-26	24.50	24.77	24.18	24.27	3146400
2002-12-27	24.18	24.35	23.43	23.56	3183800
2002-12-30	23.60	23.76	23.04	23.28	3573000
2002-12-31	23.29	23.52	22.97	23.46	3829000
2003-01-02	23.57	23.97	23.10	23.65	6549400
2003-01-03	23.65	23.95	23.33	23.54	4979200
2003-01-06	23.50	24.36	23.45	24.12	6932000
2003-01-07	24.12	24.72	23.96	24.62	5862400
2003-01-08	24.48	24.60	23.16	23.33	6609600
2003-01-09	23.66	25.13	23.55	25.04	10368000
2003-01-10	24.69	25.71	24.60	25.20	5907200
2003-01-13	25.33	25.43	24.76	25.32	3853200
2003-01-14	25.30	25.84	25.17	25.74	4123200
2003-01-15	25.79	25.89	24.68	25.15	5133800
2003-01-16	25.16	25.23	24.85	25.11	6111200
2003-01-17	24.85	24.89	23.75	24.15	8370400
2003-01-21	24.20	24.67	24.03	24.20	5837200
2003-01-22	24.19	24.49	23.68	23.78	4645400
2003-01-23	23.95	24.75	23.59	24.62	4813600
2003-01-24	24.47	24.48	22.65	23.35	8890400
2003-01-27	23.12	23.43	22.87	23.29	4326000
2003-01-28	23.36	23.63	22.26	22.66	7764600
2003-01-29	22.50	23.48	22.12	23.22	7203600
2003-01-30	23.51	23.78	22.10	22.21	8774600
2003-01-31	21.85	22.52	21.65	22.05	8482000
2003-02-03	22.07	22.49	20.75	21.04	10631000
2003-02-04	20.76	20.82	20.03	20.14	15430600
2003-02-05	20.59	22.20	20.50	21.13	16337600
2003-02-06	21.09	21.10	20.63	20.91	6202000
2003-02-07	21.50	22.15	21.10	21.28	11554800
2003-02-10	21.36	21.51	20.78	21.12	6179400
2003-02-11	21.13	21.67	20.88	21.13	5546600
2003-02-12	21.10	21.42	20.74	21.00	4860400
2003-02-13	21.07	21.13	20.62	20.84	4610600
2003-02-14	21.83	22.23	20.89	22.22	14523000
2003-02-18	22.20	22.87	22.19	22.79	6717600
2003-02-19	22.75	22.99	22.28	22.59	4427000
2003-02-20	22.57	22.73	22.18	22.22	4187200
2003-02-21	22.40	22.68	21.83	22.61	5513200
2003-02-24	22.77	22.99	22.60	22.84	6435200
2003-02-25	22.55	22.97	22.19	22.83	5599200
2003-02-26	22.73	22.75	21.77	21.95	7720400
2003-02-27	22.26	23.02	22.25	23.00	10761600
2003-02-28	23.06	23.78	22.84	23.76	9130600
2003-03-03	24.08	24.23	23.18	23.30	6632800
2003-03-04	23.30	23.66	23.11	23.37	6672800
2003-03-05	23.38	23.95	23.21	23.65	6359400
2003-03-06	23.55	23.96	22.99	23.80	7337000
2003-03-07	23.42	24.20	23.28	23.87	6589600
2003-03-10	23.57	23.86	23.09	23.36	4401200
2003-03-11	23.33	23.75	23.18	23.48	5926000
2003-03-12	23.36	23.69	23.05	23.66	6014200
2003-03-13	23.87	24.92	23.47	24.80	9525600
2003-03-14	24.89	25.00	24.57	24.95	8934600
2003-03-17	24.70	25.72	24.35	25.72	11406400
2003-03-18	25.61	25.75	25.13	25.50	6721600
2003-03-19	25.53	25.68	24.78	25.22	9382600
2003-03-20	25.15	25.50	24.80	25.45	8295000
2003-03-21	20.39	20.94	19.04	19.36	81407000
2003-03-24	19.04	19.60	18.88	19.47	19833800
2003-03-25	19.56	19.81	19.40	19.45	12205800
2003-03-26	19.33	20.03	19.32	19.80	11579800
2003-03-27	19.61	19.79	19.50	19.51	7684200
2003-03-28	19.40	19.66	19.15	19.19	6621000
2003-03-31	18.93	18.96	18.36	18.60	10035800
2003-04-01	18.62	18.73	18.41	18.51	9605200
2003-04-02	18.75	19.68	18.74	19.60	7185200
2003-04-03	19.45	19.52	18.87	18.90	7871200
2003-04-04	19.03	19.33	18.97	19.18	6127400
2003-04-07	19.98	20.04	19.18	19.23	6465200
2003-04-08	19.21	19.70	19.14	19.28	4928800
2003-04-09	19.38	19.64	18.75	19.00	7452800
2003-04-10	19.02	19.25	18.73	19.16	5529200
2003-04-11	19.42	19.73	19.00	19.62	6898800
2003-04-14	19.62	20.17	19.55	20.04	7819000
2003-04-15	19.96	20.48	19.90	20.07	7712000
2003-04-16	20.10	20.50	19.32	19.37	11136400
2003-04-17	19.18	20.30	19.17	20.00	10400200
2003-04-21	20.15	20.43	19.67	19.97	6957000
2003-04-22	19.53	19.97	19.45	19.76	10229800
2003-04-23	19.73	19.74	19.28	19.38	9746000
2003-04-24	19.34	19.50	19.11	19.45	6185800
2003-04-25	19.35	19.35	18.53	18.62	10469800
2003-04-28	18.48	18.62	16.65	17.40	35523800
2003-04-29	18.35	19.54	18.30	19.37	34977800
2003-04-30	19.27	19.87	19.20	19.41	11081800
2003-05-01	19.39	19.47	19.05	19.24	5791000
2003-05-02	19.13	20.05	19.10	19.95	7665600
2003-05-05	20.08	20.66	19.86	20.40	8531600
2003-05-06	20.29	20.64	20.13	20.46	7503400
2003-05-07	20.37	20.40	20.12	20.27	6141800
2003-05-08	19.86	20.19	19.86	20.02	4412800
2003-05-09	20.06	20.25	19.76	19.97	5484800
2003-05-12	19.93	19.99	19.41	19.44	13228600
2003-05-13	19.49	19.80	19.08	19.57	12617200
2003-05-14	19.62	19.92	19.41	19.49	9708200
2003-05-15	21.10	21.68	20.77	20.91	27587000
2003-05-16	20.83	21.29	20.75	21.21	6791000
2003-05-19	21.03	21.10	20.21	20.28	9212800
2003-05-20	20.34	21.53	20.26	21.31	11173200
2003-05-21	21.25	21.32	21.03	21.15	7595200
2003-05-22	20.89	21.86	20.84	21.62	6279200
2003-05-23	21.64	22.16	21.60	21.79	5267800
2003-05-27	21.83	22.72	21.73	22.58	6609800
2003-05-28	22.49	22.61	22.09	22.57	6775200
2003-05-29	22.32	22.94	22.25	22.74	6782800
2003-05-30	22.85	23.27	22.55	22.96	5980200
2003-06-02	23.13	23.32	22.20	22.38	8178600
2003-06-03	22.37	23.13	22.15	23.04	6848800
2003-06-04	23.07	23.88	22.75	23.69	7928600
2003-06-05	23.30	23.46	22.63	23.00	8885000
2003-06-06	23.23	23.95	23.00	23.00	9061400
2003-06-09	23.20	23.39	22.96	23.14	4344000
2003-06-10	23.08	23.58	23.03	23.52	3874000
2003-06-11	23.58	23.95	23.28	23.87	6029200
2003-06-12	23.88	24.00	23.63	23.81	3700400
2003-06-13	23.90	24.00	22.86	22.95	5910400
2003-06-16	23.20	24.14	22.96	24.06	5116200
2003-06-17	24.23	24.59	23.92	24.19	5354400
2003-06-18	24.13	24.14	23.30	23.67	10271200
2003-06-19	23.79	23.83	22.95	23.09	6995200
2003-06-20	23.34	23.35	22.76	23.07	6800600
2003-06-23	23.01	23.24	22.65	22.97	5122000
2003-06-24	23.22	23.22	22.40	22.59	6900400
2003-06-25	22.75	23.00	22.60	22.61	5068600
2003-06-26	22.81	22.81	21.69	21.85	11099800
2003-06-27	21.87	22.31	21.65	22.20	6028800
2003-06-30	22.30	22.69	22.16	22.30	5809200
2003-07-01	22.01	22.57	21.73	22.50	4860000
2003-07-02	22.50	22.75	22.29	22.58	3825200
2003-07-03	22.58	22.70	21.83	21.90	4934800
2003-07-07	22.33	22.69	22.12	22.43	6112200
2003-07-08	22.45	22.45	21.58	21.99	6938000
2003-07-09	22.42	22.63	21.88	22.19	8776800
2003-07-10	22.27	22.27	21.37	21.58	4810000
2003-07-11	21.95	22.15	21.58	21.65	3801400
2003-07-14	21.80	22.41	21.75	22.00	7204600
2003-07-15	21.73	21.91	21.50	21.61	5452800
2003-07-16	21.86	21.93	21.01	21.29	4777200
2003-07-17	21.08	21.17	20.16	20.54	7589600
2003-07-18	20.56	20.63	20.12	20.31	4623200
2003-07-21	20.15	20.25	19.71	20.21	5745800
2003-07-22	20.29	20.59	19.88	20.41	5410600
2003-07-23	21.05	21.15	20.25	20.65	6391400
2003-07-24	20.99	21.15	20.80	20.87	7296800
2003-07-25	20.96	21.26	20.60	21.19	4851400
2003-07-28	21.23	21.36	21.01	21.20	2568400
2003-07-29	21.25	21.67	20.70	21.37	5881200
2003-07-30	21.38	21.95	20.92	21.14	5017400
2003-07-31	21.50	22.21	21.29	21.57	6036000
2003-08-01	21.28	21.84	21.25	21.43	5012200
2003-08-04	21.41	21.87	20.84	21.53	5001000
2003-08-05	21.56	21.87	21.27	21.35	4114800
2003-08-06	21.35	21.75	21.00	21.16	5193800
2003-08-07	21.18	21.66	20.92	21.38	4289800
2003-08-08	21.24	21.55	20.88	21.15	4147600
2003-08-11	21.08	21.57	20.91	21.49	4090200
2003-08-12	21.41	21.74	21.29	21.71	2928200
2003-08-13	21.88	22.15	21.68	22.03	4965400
2003-08-14	22.24	22.49	22.00	22.42	4178200
2003-08-15	22.48	22.53	22.16	22.29	1311400
2003-08-18	22.48	22.89	22.35	22.77	5104400
2003-08-19	22.80	22.94	22.44	22.62	6976400
2003-08-20	21.58	23.49	21.40	23.11	12816000
2003-08-21	23.10	23.20	22.75	22.93	3680400
2003-08-22	23.31	23.47	22.98	23.00	5145800
2003-08-25	22.92	23.00	22.60	22.76	2959000
2003-08-26	22.92	23.08	22.40	22.97	5127200
2003-08-27	22.87	23.12	22.81	22.97	2820200
2003-08-28	22.59	23.09	22.59	23.00	3057800
2003-08-29	22.97	22.97	22.40	22.76	4595000
2003-09-02	22.70	23.46	22.54	23.36	5166600
2003-09-03	23.50	24.29	23.50	23.92	8304400
2003-09-04	24.02	24.24	23.53	24.22	4112800
2003-09-05	24.08	24.23	23.57	23.68	4031200
2003-09-08	23.61	23.70	23.40	23.61	4010200
2003-09-09	23.40	23.50	23.15	23.34	3465600
2003-09-10	23.38	23.43	22.75	22.76	4650000
2003-09-11	22.82	23.58	22.81	23.34	4464000
2003-09-12	23.00	23.51	22.85	23.44	3670600
2003-09-15	23.34	23.63	23.15	23.16	3645000
2003-09-16	23.14	24.12	23.08	24.10	4185600
2003-09-17	24.03	24.63	23.96	24.19	6758400
2003-09-18	24.50	24.90	23.85	24.88	6112800
2003-09-19	25.02	25.16	24.31	24.49	6113400
2003-09-22	24.54	25.12	24.25	24.90	7010400
2003-09-23	24.94	25.43	24.91	25.22	4626000
2003-09-24	25.06	25.62	24.75	24.94	5335000
2003-09-25	24.94	25.18	24.50	24.52	4398200
2003-09-26	24.38	24.95	24.18	24.51	5352600
2003-09-29	24.64	24.89	24.03	24.42	5276600
2003-09-30	24.20	24.47	23.55	24.12	7618600
2003-10-01	24.19	24.67	24.14	24.61	5282800
2003-10-02	24.33	24.55	23.68	23.81	10585600
2003-10-03	24.21	24.71	23.90	24.40	5751000
2003-10-06	24.49	24.50	24.13	24.21	2264200
2003-10-07	24.17	24.48	23.80	24.41	3233000
2003-10-08	24.44	24.50	23.87	24.21	2957200
2003-10-09	24.48	24.87	24.19	24.30	4329400
2003-10-10	24.35	24.46	23.66	24.12	4141000
2003-10-13	24.19	24.64	24.14	24.33	2609000
2003-10-14	24.26	24.75	24.26	24.74	3010600
2003-10-15	24.86	24.95	24.35	24.48	2849000
2003-10-16	24.43	24.74	24.34	24.74	3362400
2003-10-17	24.76	25.10	24.69	24.91	4808000
2003-10-20	24.85	24.91	24.38	24.77	3637200
2003-10-21	24.75	25.20	24.60	25.13	4224000
2003-10-22	25.03	25.05	24.06	24.14	4447600
2003-10-23	24.00	24.24	23.76	24.03	3412400
2003-10-24	23.84	24.13	23.60	24.03	2770400
2003-10-27	24.01	24.21	23.36	23.85	5800600
2003-10-28	23.85	24.30	23.58	24.20	4341200
2003-10-29	24.10	24.26	23.92	24.01	3824400
2003-10-30	24.33	24.50	23.94	24.29	3096200
2003-10-31	24.68	25.05	24.52	25.05	4656600
2003-11-03	25.00	25.50	24.97	25.35	6317600
2003-11-04	25.16	25.25	24.46	24.84	5200400
2003-11-05	24.84	25.05	24.45	24.65	3848400
2003-11-06	24.79	24.79	24.12	24.60	3666800
2003-11-07	24.75	24.99	24.60	24.63	2270000
2003-11-10	24.58	24.92	24.45	24.61	3945800
2003-11-11	24.65	24.86	24.36	24.71	2589800
2003-11-12	24.68	25.27	24.65	25.25	3074000
2003-11-13	25.13	25.53	24.93	25.18	3018600
2003-11-14	25.10	25.25	24.00	24.05	4543000
2003-11-17	23.84	24.07	23.62	23.94	4533800
2003-11-18	23.89	24.13	23.07	23.09	5390000
2003-11-19	23.24	23.31	22.84	23.18	6498000
2003-11-20	23.63	23.96	23.12	23.53	7971000
2003-11-21	23.67	24.28	23.37	24.23	8310400
2003-11-24	24.42	24.87	24.20	24.81	4865200
2003-11-25	24.80	25.08	24.55	24.70	5107000
2003-11-26	24.80	25.35	24.71	25.34	5135400
2003-11-28	25.17	25.23	24.91	25.14	1242200
2003-12-01	25.10	25.37	25.00	25.20	5859800
2003-12-02	25.00	25.17	24.83	24.88	4701600
2003-12-03	24.94	25.50	24.89	25.07	5823600
2003-12-04	24.96	25.07	24.63	24.90	4637400
2003-12-05	24.83	25.24	24.75	25.08	5294200
2003-12-08	24.93	25.96	24.87	25.90	8542800
2003-12-09	25.81	26.27	25.63	25.73	6675000
2003-12-10	25.75	26.04	25.50	25.94	4980000
2003-12-11	26.00	26.52	25.68	25.89	10269800
2003-12-12	25.88	26.21	25.51	26.08	5198600
2003-12-15	26.61	26.70	25.55	25.74	5923200
2003-12-16	25.73	26.12	25.73	25.98	4367000
2003-12-17	25.84	26.07	25.66	25.91	4316000
2003-12-18	25.90	26.13	25.74	25.95	4260000
2003-12-19	25.98	26.07	25.45	25.64	7343400
2003-12-22	25.60	26.00	25.43	25.93	3434400
2003-12-23	25.83	26.22	25.76	26.08	4299800
2003-12-24	26.11	26.20	25.98	26.06	711400
2003-12-26	26.24	26.46	26.07	26.40	1101200
2003-12-29	26.41	26.51	26.28	26.50	2509800
2003-12-30	26.18	26.65	26.18	26.57	2875400
2003-12-31	26.63	26.95	26.37	26.43	3846800
2004-01-02	26.42	26.64	26.09	26.14	4653400
2004-01-05	26.25	26.35	26.03	26.10	4698600
2004-01-06	25.57	25.65	24.92	25.21	13325000
2004-01-07	25.13	25.17	24.38	24.60	10156800
2004-01-08	24.66	24.75	23.87	24.00	10183600
2004-01-09	24.03	24.89	23.98	24.40	10504000
2004-01-12	24.47	24.64	24.04	24.51	4656600
2004-01-13	24.39	24.58	23.94	24.29	4645600
2004-01-14	24.16	24.91	24.13	24.83	8191400
2004-01-15	24.48	24.82	24.35	24.81	7400200
2004-01-16	24.82	25.03	24.49	24.96	5326200
2004-01-20	24.95	25.07	24.80	24.95	6286800
2004-01-21	24.90	24.92	24.53	24.77	5347000
2004-01-22	24.67	24.98	24.63	24.79	4351200
2004-01-23	24.80	24.80	23.95	24.13	7203000
2004-01-26	24.40	24.70	24.03	24.54	5131000
2004-01-27	24.45	24.61	24.04	24.13	4832000
2004-01-28	24.35	24.35	23.68	23.74	5703000
2004-01-29	24.39	25.25	24.10	25.08	11200000
2004-01-30	25.24	25.49	25.08	25.19	5686400
2004-02-02	25.22	25.22	24.48	24.57	4388000
2004-02-03	24.42	24.70	24.27	24.52	3261200
2004-02-04	24.26	24.55	23.91	24.17	5067600
2004-02-05	24.15	24.57	24.08	24.42	4122600
2004-02-06	24.35	24.65	24.19	24.50	3087000
2004-02-09	24.59	24.66	24.15	24.25	1853400
2004-02-10	24.22	24.94	24.18	24.68	3096400
2004-02-11	24.66	24.98	24.35	24.79	3447600
2004-02-12	24.69	24.78	24.26	24.34	3287400
2004-02-13	24.26	24.47	24.16	24.21	2427800
2004-02-17	24.33	24.88	24.27	24.62	2999400
2004-02-18	24.54	24.66	24.05	24.60	8450000
2004-02-19	23.41	23.50	22.50	22.62	23513800
2004-02-20	22.73	22.95	22.38	22.70	6716600
2004-02-23	22.87	22.87	21.88	22.32	8356400
2004-02-24	22.39	22.67	22.21	22.43	5121000
2004-02-25	22.52	22.56	22.09	22.09	3999800
2004-02-26	22.46	22.60	22.05	22.26	4720600
2004-02-27	22.16	22.41	21.80	22.21	5029200
2004-03-01	22.12	22.75	22.11	22.57	4943800
2004-03-02	22.51	22.65	22.30	22.42	4667600
2004-03-03	22.37	22.52	22.14	22.31	3713400
2004-03-04	22.23	22.74	22.14	22.65	4038400
2004-03-05	22.50	22.55	22.15	22.15	4015800
2004-03-08	22.27	22.30	21.56	21.67	5433200
2004-03-09	21.52	21.97	21.30	21.73	4575600
2004-03-10	21.56	21.95	21.50	21.56	4391800
2004-03-11	21.43	21.48	20.76	20.76	7199400
2004-03-12	20.83	21.52	20.79	21.35	4732400
2004-03-15	21.38	21.43	20.85	20.85	3593600
2004-03-16	21.01	21.02	20.45	20.82	6259400
2004-03-17	20.71	21.28	20.64	21.16	4347200
2004-03-18	21.10	21.10	20.72	20.85	4113000
2004-03-19	20.75	21.49	20.75	21.23	6511200
2004-03-22	21.13	21.18	20.79	21.07	5098400
2004-03-23	21.38	21.57	21.21	21.25	3429800
2004-03-24	21.27	21.39	20.99	21.16	5828600
2004-03-25	21.15	21.97	21.13	21.93	5500400
2004-03-26	21.98	22.29	21.71	22.12	5082800
2004-03-29	22.42	22.54	21.98	22.40	3492400
2004-03-30	22.35	22.49	22.23	22.41	2148400
2004-03-31	22.45	22.52	22.27	22.32	3652200
2004-04-01	22.47	22.99	22.33	22.98	4536600
2004-04-02	23.23	23.37	22.87	23.13	3901600
2004-04-05	23.15	23.35	22.98	23.24	3012200
2004-04-06	23.09	23.25	22.52	22.62	3782800
2004-04-07	22.61	22.94	22.42	22.53	2548600
2004-04-08	22.65	22.66	21.71	21.90	6603600
2004-04-12	21.87	22.17	21.85	22.02	2637600
2004-04-13	22.03	22.22	21.73	21.89	3462000
2004-04-14	21.82	22.34	21.76	21.99	4449800
2004-04-15	22.07	22.08	21.32	21.58	4085000
2004-04-16	21.64	21.66	21.01	21.05	6715600
2004-04-19	21.05	21.21	20.82	21.00	6592600
2004-04-20	21.04	21.35	21.00	21.02	4587600
2004-04-21	21.00	21.39	20.83	21.35	7697000
2004-04-22	21.40	22.83	21.35	22.20	8575200
2004-04-23	22.14	22.34	22.00	22.16	2733000
2004-04-26	22.08	22.23	21.50	21.68	2742800
2004-04-27	21.73	22.49	21.68	22.15	4637600
2004-04-28	22.27	22.28	21.67	21.78	4680200
2004-04-29	21.90	22.17	21.35	21.48	3168600
2004-04-30	21.67	21.82	21.21	21.26	3505600
2004-05-03	21.25	21.65	21.15	21.48	3796600
2004-05-04	21.46	21.62	21.14	21.29	3274800
2004-05-05	21.14	21.16	20.73	21.06	3685800
2004-05-06	20.99	21.18	20.76	20.89	2783400
2004-05-07	20.78	20.95	20.24	20.26	6083200
2004-05-10	20.19	20.69	20.17	20.58	6153800
2004-05-11	21.01	21.47	20.60	21.47	8373400
2004-05-12	21.27	21.60	21.03	21.58	5355200
2004-05-13	21.48	21.68	21.17	21.54	3424000
2004-05-14	21.60	21.80	21.13	21.25	2794200
2004-05-17	21.05	21.27	21.00	21.19	3693600
2004-05-18	21.35	21.51	21.07	21.39	2726000
2004-05-19	21.62	21.94	21.35	21.39	8425800
2004-05-20	19.24	19.75	19.00	19.14	34082600
2004-05-21	19.28	19.30	18.75	18.98	13063400
2004-05-24	19.12	19.24	18.60	18.82	7201200
2004-05-25	18.76	19.13	18.47	19.09	19125600
2004-05-26	18.99	19.81	18.97	19.63	13597800
2004-05-27	19.76	19.87	19.47	19.64	3673800
2004-05-28	19.75	19.75	19.47	19.63	2791800
2004-06-01	19.53	19.69	19.42	19.63	3723400
2004-06-02	19.66	19.91	19.39	19.76	3901600
2004-06-03	19.65	20.05	19.64	19.97	5139600
2004-06-04	20.03	20.28	19.97	20.16	5275000
2004-06-07	20.25	20.85	20.20	20.70	5394000
2004-06-08	20.63	20.93	20.48	20.50	4913400
2004-06-09	20.46	20.61	20.27	20.27	2656200
2004-06-10	20.51	20.57	20.30	20.47	2336200
2004-06-14	20.40	20.49	19.91	20.03	2998800
2004-06-15	20.07	20.32	20.06	20.17	2657600
2004-06-16	20.04	20.48	19.96	20.23	2369800
2004-06-17	20.26	20.26	19.68	19.90	4845800
2004-06-18	19.95	20.17	19.75	20.02	5217200
2004-06-21	19.98	20.50	19.97	20.11	5128600
2004-06-22	20.15	20.25	19.75	20.07	4891200
2004-06-23	20.07	20.25	19.81	20.05	4263800
2004-06-24	19.91	20.03	19.73	19.73	3346800
2004-06-25	19.70	19.73	19.21	19.44	6028000
2004-06-28	19.54	19.92	19.13	19.38	5903800
2004-06-29	19.31	19.43	19.04	19.10	7616200
2004-06-30	19.13	19.40	19.00	19.29	4852000
2004-07-01	19.29	19.63	18.91	18.95	4344400
2004-07-02	19.03	19.03	18.85	18.91	2869800
2004-07-06	18.86	18.97	18.72	18.75	4517800
2004-07-07	18.83	18.83	18.52	18.55	4670600
2004-07-08	18.53	18.59	18.16	18.17	4996600
2004-07-09	18.35	18.65	18.13	18.56	5852600
2004-07-12	18.52	18.78	18.43	18.62	3398800
2004-07-13	18.79	18.80	18.41	18.44	2621600
2004-07-14	18.31	18.47	18.15	18.25	4046400
2004-07-15	18.25	18.65	18.06	18.46	3767800
2004-07-16	18.53	18.73	17.92	17.93	5246000
2004-07-19	18.11	18.45	18.00	18.29	2426200
2004-07-20	18.23	18.78	18.19	18.78	2512000
2004-07-21	18.90	19.10	18.41	18.42	3139400
2004-07-22	18.40	18.70	18.14	18.63	2241400
2004-07-23	18.55	18.69	18.21	18.21	2496200
2004-07-26	18.29	18.70	18.24	18.55	2960800
2004-07-27	18.56	18.76	18.40	18.52	3248200
2004-07-28	18.23	18.70	18.11	18.52	3310400
2004-07-29	18.65	18.74	18.30	18.61	3228400
2004-07-30	18.63	18.87	18.53	18.72	2556000
2004-08-02	18.80	19.15	18.72	19.04	3480600
2004-08-03	18.93	19.05	18.81	18.85	2855400
2004-08-04	18.85	19.00	18.81	18.96	3166400
2004-08-05	18.89	19.07	18.86	19.00	4317800
2004-08-06	18.91	19.06	18.51	18.51	2992600
2004-08-09	18.53	18.80	18.47	18.57	3123600
2004-08-10	18.62	19.10	18.59	19.10	3238800
2004-08-11	18.90	19.06	18.56	18.95	5051600
2004-08-12	18.83	19.13	18.81	19.13	4182400
2004-08-13	19.08	19.21	18.88	19.13	4045800
2004-08-16	19.16	19.41	19.02	19.33	3690600
2004-08-17	19.39	19.75	19.31	19.53	6228400
2004-08-18	19.58	19.78	19.31	19.55	6672000
2004-08-19	19.28	20.44	18.98	20.24	10660000
2004-08-20	20.13	20.74	20.09	20.55	7009000
2004-08-23	20.62	20.78	20.55	20.64	4901200
2004-08-24	20.65	20.90	20.60	20.86	3847600
2004-08-25	20.88	21.25	20.63	21.15	5106200
2004-08-26	21.08	21.49	20.97	21.32	4628000
2004-08-27	21.29	21.60	21.17	21.33	3119800
2004-08-30	21.26	21.34	21.02	21.06	2371000
2004-08-31	21.08	21.19	20.70	21.15	5635400
2004-09-01	21.03	21.31	20.98	21.15	5752600
2004-09-02	21.23	21.77	21.18	21.77	4466000
2004-09-03	21.65	21.75	21.25	21.48	3127200
2004-09-07	21.67	21.93	21.59	21.76	3707400
2004-09-08	21.70	21.75	21.22	21.48	4637800
2004-09-09	21.56	21.77	21.47	21.63	2862600
2004-09-10	21.78	22.43	21.60	22.32	4235000
2004-09-13	22.26	22.42	21.96	22.25	3387200
2004-09-14	22.30	22.36	21.97	22.23	4772800
2004-09-15	22.18	22.21	21.90	22.11	3088000
2004-09-16	22.08	22.45	22.08	22.24	2553200
2004-09-17	22.29	22.49	22.20	22.28	3045600
2004-09-20	22.18	22.53	22.01	22.17	2638000
2004-09-21	22.15	22.31	21.93	22.29	2473200
2004-09-22	22.30	22.31	21.83	21.89	2531600
2004-09-23	21.81	22.24	21.81	21.99	2972200
2004-09-24	21.98	22.29	21.92	21.94	2325400
2004-09-27	21.93	21.93	21.48	21.64	3025600
2004-09-28	21.70	21.74	21.30	21.66	2387600
2004-09-29	21.57	22.43	21.57	22.43	4978600
2004-09-30	22.15	22.73	22.11	22.70	6313000
2004-10-01	22.76	23.49	22.70	23.36	5024200
2004-10-04	23.50	23.57	22.85	22.93	4538400
2004-10-05	23.00	23.21	22.78	22.89	3972600
2004-10-06	22.96	23.12	22.84	23.12	2896400
2004-10-07	23.12	23.14	22.62	22.66	3655600
2004-10-08	22.45	22.49	21.90	21.96	4850000
2004-10-11	22.11	22.27	21.88	22.05	2546000
2004-10-12	21.83	22.30	21.79	22.14	2177000
2004-10-13	22.22	22.43	22.17	22.29	2569400
2004-10-14	22.27	22.69	22.26	22.63	4230000
2004-10-15	22.74	22.88	22.45	22.47	3756400
2004-10-18	22.43	23.00	22.33	22.95	2230400
2004-10-19	22.96	23.24	22.55	22.63	3040000
2004-10-20	22.22	22.71	22.15	22.60	2695600
2004-10-21	22.50	22.75	22.39	22.55	3346600
2004-10-22	22.70	22.76	22.22	22.22	2462200
2004-10-25	22.11	22.23	21.70	21.91	2771400
2004-10-26	21.85	22.16	21.68	21.89	3008800
2004-10-27	21.94	22.75	21.80	22.63	3626400
2004-10-28	22.59	23.00	22.50	22.89	2260600
2004-10-29	22.72	23.00	22.52	22.68	2646400
2004-11-01	22.59	23.15	22.59	22.88	2551600
2004-11-02	22.82	23.08	22.61	22.66	2140400
2004-11-03	22.78	22.95	22.16	22.77	4198200
2004-11-04	22.88	23.22	22.67	23.09	2422600
2004-11-05	22.40	22.43	21.26	21.57	12367800
2004-11-08	21.64	22.04	21.60	21.93	4686400
2004-11-09	21.94	22.17	21.71	21.89	3882000
2004-11-10	21.87	21.90	21.44	21.48	3566000
2004-11-11	21.52	21.93	21.50	21.70	2782400
2004-11-12	21.57	21.77	21.49	21.74	2122200
2004-11-15	21.75	22.13	21.70	22.02	3193000
2004-11-16	22.05	22.05	21.78	21.80	2637000
2004-11-17	21.83	22.04	21.69	21.78	4819600
2004-11-18	21.97	22.23	21.02	21.73	6852000
2004-11-19	21.74	22.00	21.25	21.73	3695800
2004-11-22	21.69	21.90	21.60	21.63	2086200
2004-11-23	21.58	21.69	21.53	21.62	2488600
2004-11-24	21.72	21.85	21.54	21.58	2517000
2004-11-26	21.60	21.65	21.51	21.51	737200
2004-11-29	21.54	21.70	21.15	21.33	2848600
2004-11-30	21.19	21.40	20.86	20.92	4815600
2004-12-01	21.10	21.55	20.76	21.38	5112000
2004-12-02	21.34	21.73	21.15	21.59	3214800
2004-12-03	21.62	21.65	21.32	21.44	3412400
2004-12-06	21.35	21.75	21.22	21.73	3552000
2004-12-07	21.76	21.85	21.27	21.51	3020600
2004-12-08	21.59	21.68	21.28	21.40	3154200
2004-12-09	21.37	21.79	21.25	21.61	2603200
2004-12-10	21.48	21.89	21.41	21.70	2756800
2004-12-13	21.76	21.92	21.72	21.84	2970400
2004-12-14	21.85	22.14	21.78	22.13	2788600
2004-12-15	22.12	22.48	22.05	22.21	4168400
2004-12-16	22.22	22.38	21.90	21.98	2991200
2004-12-17	22.14	22.41	21.82	21.82	5298400
2004-12-20	21.87	22.10	21.68	21.84	3175600
2004-12-21	21.88	21.96	21.58	21.86	2502800
2004-12-22	21.56	22.14	21.54	22.06	3205600
2004-12-23	22.10	22.33	21.98	22.20	1567800
2004-12-27	22.23	22.26	21.86	22.03	1980000
2004-12-28	21.91	22.38	21.86	22.35	1998400
2004-12-29	22.33	22.48	22.26	22.41	1170400
2004-12-30	22.42	22.45	22.18	22.21	1555400
2004-12-31	22.13	22.20	21.96	22.01	2037200
2005-01-03	22.02	22.15	21.29	21.45	4703000
2005-01-04	21.49	21.58	20.51	20.75	4435600
2005-01-05	20.98	21.09	20.47	20.51	3856000
2005-01-06	20.45	20.75	20.37	20.38	3395400
2005-01-07	20.42	20.73	20.35	20.64	3132800
2005-01-10	20.70	20.93	20.54	20.71	2486000
2005-01-11	20.45	20.71	20.17	20.29	3425200
2005-01-12	20.35	20.42	19.78	20.18	4363600
2005-01-13	19.76	20.05	19.51	19.59	5796400
2005-01-14	19.60	20.02	19.54	19.87	4140800
2005-01-18	19.88	19.99	19.49	19.52	4824800
2005-01-19	19.41	19.50	19.02	19.05	6626000
2005-01-20	19.01	19.78	19.00	19.49	5611000
2005-01-21	19.53	19.59	19.15	19.17	4018200
2005-01-24	19.23	19.46	19.07	19.07	3657800
2005-01-25	19.22	19.58	19.13	19.30	2982400
2005-01-26	19.40	19.62	19.30	19.53	2438400
2005-01-27	19.53	19.53	19.20	19.26	3005400
2005-01-28	19.35	19.48	19.04	19.28	2619800
2005-01-31	19.52	19.80	19.39	19.50	3914200
2005-02-01	19.56	19.58	19.31	19.45	2078200
2005-02-02	19.43	19.50	19.04	19.14	3470800
2005-02-03	19.08	19.17	18.69	18.87	3477800
2005-02-04	18.88	19.39	18.85	19.17	3176200
2005-02-07	19.18	19.60	19.18	19.52	3023800
2005-02-08	19.51	19.54	18.92	18.96	4246200
2005-02-09	19.00	19.04	18.62	18.85	5697000
2005-02-10	18.81	20.00	18.81	19.46	5843800
2005-02-11	19.46	20.60	19.21	20.07	6919600
2005-02-14	20.15	20.34	19.89	20.04	2507600
2005-02-15	20.03	20.61	20.00	20.26	3714600
2005-02-16	20.53	20.59	19.97	20.03	2754600
2005-02-17	20.03	20.22	19.61	20.06	5688400
2005-02-18	19.85	20.71	19.82	20.48	6618400
2005-02-22	20.40	20.50	20.06	20.08	4735800
2005-02-23	20.14	20.34	19.88	20.30	3277800
2005-02-24	20.20	20.47	19.97	20.43	3527600
2005-02-25	20.53	20.95	20.29	20.91	4818000
2005-02-28	20.91	21.56	20.91	21.40	8600800
2005-03-01	21.48	21.75	21.43	21.65	4756400
2005-03-02	21.62	21.98	21.53	21.69	3514200
2005-03-03	21.74	21.93	21.67	21.75	5239400
2005-03-04	21.80	22.10	21.78	21.97	4410400
2005-03-07	22.04	22.42	21.96	22.15	3159600
2005-03-08	22.15	22.36	21.90	21.93	3707400
2005-03-09	21.97	22.25	21.91	21.95	2269600
2005-03-10	22.03	22.25	21.89	22.24	3508400
2005-03-11	22.21	22.35	21.97	21.98	2618800
2005-03-14	21.99	22.41	21.93	22.25	3382000
2005-03-15	22.20	22.33	21.40	21.56	4857200
2005-03-16	21.43	21.68	21.40	21.47	3306200
2005-03-17	21.46	21.75	21.27	21.66	3107600
2005-03-18	21.68	21.85	21.50	21.72	2812600
2005-03-21	21.73	22.17	21.65	21.98	3536600
2005-03-22	21.92	22.17	21.79	21.80	2157200
2005-03-23	21.83	22.06	21.79	21.94	2451600
2005-03-24	21.96	22.26	21.83	21.97	3619600
2005-03-28	22.01	22.40	22.00	22.05	2959600
2005-03-29	22.03	22.21	21.85	21.92	3057400
2005-03-30	21.97	22.15	21.84	22.03	2661600
2005-03-31	22.09	22.18	21.80	21.89	2653800
2005-04-01	21.92	22.10	21.47	21.55	3357200
2005-04-04	21.50	21.67	21.39	21.59	2837600
2005-04-05	21.58	21.59	21.26	21.36	2878000
2005-04-06	21.37	21.50	21.13	21.23	2790600
2005-04-07	21.22	21.53	21.08	21.51	2584800
2005-04-08	21.45	21.80	21.44	21.53	2535000
2005-04-11	21.51	21.98	21.50	21.55	1646600
2005-04-12	21.55	21.65	21.10	21.54	2977400
2005-04-13	21.44	21.50	21.01	21.15	2479000
2005-04-14	21.12	21.36	21.07	21.10	2168000
2005-04-15	20.70	21.40	20.68	21.17	3712800
2005-04-18	20.75	21.15	20.42	20.69	4035200
2005-04-19	20.73	21.06	20.72	20.82	2759400
2005-04-20	20.76	21.05	20.61	20.63	2985800
2005-04-21	21.15	21.46	21.14	21.29	7684600
2005-04-22	21.30	21.48	21.15	21.26	3400200
2005-04-25	21.13	21.15	20.44	20.66	6502000
2005-04-26	20.68	20.95	20.54	20.61	3066000
2005-04-27	20.48	20.72	20.47	20.58	2647400
2005-04-28	20.38	20.48	19.95	20.04	5663200
2005-04-29	20.06	20.23	19.84	20.15	3533400
2005-05-02	20.33	20.68	20.27	20.57	4021400
2005-05-03	20.44	20.99	20.43	20.59	3689400
2005-05-04	20.59	21.03	20.59	21.00	3265000
2005-05-05	21.04	21.21	20.77	21.02	2887200
2005-05-06	21.14	21.17	20.63	20.77	4992400
2005-05-09	20.78	21.14	20.65	21.07	4010000
2005-05-10	20.90	21.16	20.81	20.91	2337600
2005-05-11	20.92	21.10	20.83	21.02	2647400
2005-05-12	21.06	21.32	21.05	21.21	3274400
2005-05-13	21.29	21.75	21.17	21.63	3651800
2005-05-16	21.60	21.85	21.48	21.82	2351400
2005-05-17	21.79	22.11	21.63	22.10	3080000
2005-05-18	22.13	22.19	21.77	22.12	4754800
2005-05-19	21.43	21.94	21.21	21.75	6197200
2005-05-20	21.54	21.74	21.41	21.71	3237200
2005-05-23	21.63	21.91	21.50	21.69	3408800
2005-05-24	21.70	21.70	21.19	21.47	4911600
2005-05-25	21.40	21.62	21.22	21.52	3038000
2005-05-26	21.58	21.66	21.34	21.57	4177600
2005-05-27	21.56	21.72	21.43	21.64	2115600
2005-05-31	21.63	21.83	21.54	21.64	3419800
2005-06-01	21.65	22.05	21.63	21.96	2951200
2005-06-02	21.87	22.00	21.72	21.82	3628200
2005-06-03	21.77	21.83	21.25	21.44	4524000
2005-06-06	21.45	21.89	21.26	21.75	3327200
2005-06-07	21.73	22.35	21.73	21.94	4696400
2005-06-08	21.92	22.23	21.90	22.07	3473400
2005-06-09	22.13	22.38	21.90	22.33	3684800
2005-06-10	22.30	22.37	22.05	22.18	2399200
2005-06-13	22.16	22.94	22.11	22.67	5773800
2005-06-14	22.58	22.74	22.36	22.40	3728800
2005-06-15	22.61	22.64	22.23	22.64	2725800
2005-06-16	22.60	22.90	22.52	22.81	2970000
2005-06-17	23.00	23.08	22.68	22.68	4539600
2005-06-20	22.53	22.64	22.35	22.43	3268000
2005-06-21	22.49	22.87	22.35	22.56	3346000
2005-06-22	22.65	22.84	22.40	22.61	2562400
2005-06-23	22.69	22.85	22.22	22.28	3347400
2005-06-24	22.27	22.45	22.04	22.19	2395600
2005-06-27	22.08	22.50	22.07	22.42	2717600
2005-06-28	22.50	22.71	22.34	22.64	2861600
2005-06-29	22.57	22.68	22.39	22.56	3372400
2005-06-30	22.52	22.82	22.51	22.56	2747600
2005-07-01	22.74	22.79	22.33	22.50	1697000
2005-07-05	22.38	22.66	22.12	22.41	2331200
2005-07-06	22.34	22.61	21.98	22.58	5153000
2005-07-07	22.45	23.39	22.40	23.26	6043200
2005-07-08	23.35	24.11	23.20	24.03	7961000
2005-07-11	23.88	23.97	23.53	23.68	4741600
2005-07-12	23.67	24.13	23.55	24.05	4663800
2005-07-13	24.05	24.35	23.88	24.35	3772400
2005-07-14	24.46	24.63	24.31	24.43	3406800
2005-07-15	24.65	24.79	24.43	24.50	3929200
2005-07-18	24.44	24.63	24.37	24.44	2804600
2005-07-19	24.48	24.49	24.16	24.36	2462200
2005-07-20	24.39	24.60	24.34	24.47	2536600
2005-07-21	24.58	24.58	24.11	24.39	2542600
2005-07-22	24.37	24.43	23.92	24.18	3527600
2005-07-25	24.15	24.44	24.11	24.21	3099000
2005-07-26	23.69	24.10	23.48	23.98	4297000
2005-07-27	24.09	24.19	23.72	24.06	2393000
2005-07-28	24.00	24.05	23.55	23.99	3665200
2005-07-29	23.96	24.19	23.88	24.00	2804000
2005-08-01	23.95	24.22	23.85	23.90	1970200
2005-08-02	23.85	24.12	23.64	24.01	2907600
2005-08-03	23.88	24.16	23.81	24.08	4198800
2005-08-04	23.94	24.20	23.93	23.98	1934400
2005-08-05	23.92	24.16	23.82	23.96	1938200
2005-08-08	24.01	24.01	23.47	23.53	2768200
2005-08-09	23.63	23.73	23.53	23.60	1898000
2005-08-10	23.60	23.75	23.32	23.45	2084000
2005-08-11	23.47	23.98	23.47	23.83	2267800
2005-08-12	23.78	23.80	23.33	23.41	3172200
2005-08-15	23.26	23.69	23.25	23.46	2315600
2005-08-16	23.42	23.47	23.10	23.23	2221800
2005-08-17	23.21	23.46	22.95	23.33	1619000
2005-08-18	23.23	23.31	23.07	23.10	2077400
2005-08-19	23.08	23.16	23.01	23.07	3031600
2005-08-22	23.05	23.13	22.61	22.89	4407800
2005-08-23	22.87	23.14	22.79	22.95	3874400
2005-08-24	22.87	23.54	22.83	23.17	6077200
2005-08-25	22.43	22.45	21.82	21.88	11478600
2005-08-26	21.97	22.26	21.80	22.03	3949800
2005-08-29	22.07	22.56	22.00	22.43	3193400
2005-08-30	22.25	22.49	22.16	22.41	2688400
2005-08-31	22.50	22.98	22.42	22.92	4563600
2005-09-01	22.85	23.17	22.74	23.05	5143000
2005-09-02	23.17	23.24	22.93	22.95	2487000
2005-09-06	22.98	23.07	22.67	22.76	4324800
2005-09-07	22.68	22.90	22.58	22.89	2413400
2005-09-08	22.79	23.11	22.69	23.03	2704000
2005-09-09	22.91	23.03	22.82	22.96	2602600
2005-09-12	22.95	23.17	22.80	22.81	2482800
2005-09-13	22.70	22.72	22.45	22.52	3974400
2005-09-14	22.50	22.60	22.23	22.32	3449200
2005-09-15	22.41	22.62	22.26	22.37	2122000
2005-09-16	22.33	22.82	22.30	22.73	4426000
2005-09-19	22.63	22.73	22.36	22.39	2633200
2005-09-20	22.38	22.70	22.14	22.36	2866600
2005-09-21	22.45	22.61	22.22	22.31	3050200
2005-09-22	22.27	22.76	22.09	22.73	3204800
2005-09-23	22.63	22.94	22.54	22.66	2639600
2005-09-26	22.77	22.78	22.32	22.44	2530200
2005-09-27	22.50	22.63	22.27	22.37	3564800
2005-09-28	22.35	22.79	22.23	22.53	2499200
2005-09-29	22.45	22.49	21.94	22.08	6361200
2005-09-30	22.05	22.41	22.04	22.41	3199000
2005-10-03	22.33	22.66	22.26	22.34	3483400
2005-10-04	22.36	22.63	22.24	22.59	4181600
2005-10-05	22.60	22.66	21.98	22.00	3377600
2005-10-06	21.97	22.25	21.86	22.02	3197000
2005-10-07	22.10	22.13	21.93	21.97	2544600
2005-10-10	21.96	22.14	21.78	21.85	1752200
2005-10-11	21.83	21.93	21.44	21.71	4029600
2005-10-12	21.65	22.10	21.59	21.60	2522800
2005-10-13	21.50	21.55	21.18	21.35	3748000
2005-10-14	21.30	21.54	21.10	21.50	2394400
2005-10-17	21.45	21.63	21.25	21.57	1998000
2005-10-18	21.54	21.99	21.43	21.78	3722800
2005-10-19	21.85	22.32	21.82	22.22	3482200
2005-10-20	22.36	22.43	21.78	22.03	2563200
2005-10-21	22.33	22.87	22.07	22.68	5343600
2005-10-24	22.68	23.19	22.57	23.01	3052000
2005-10-25	22.97	23.10	22.55	22.76	2084000
2005-10-26	22.60	23.06	22.60	22.79	2321600
2005-10-27	22.67	22.88	22.36	22.41	1709800
2005-10-28	22.74	22.99	22.65	22.87	3125600
2005-10-31	22.88	23.16	22.73	22.97	2104800
2005-11-01	22.98	23.25	22.83	23.05	1882800
2005-11-02	22.97	23.93	22.97	23.85	3828000
2005-11-03	23.85	24.08	23.73	23.94	3359200
2005-11-04	24.00	24.11	23.60	23.81	1980200
2005-11-07	23.75	24.01	23.74	23.92	1207800
2005-11-08	23.88	24.23	23.75	23.99	2027200
2005-11-09	24.02	24.26	23.96	24.08	2109800
2005-11-10	24.18	24.42	23.88	24.35	1532200
2005-11-11	24.38	24.51	24.13	24.43	2453600
2005-11-14	24.60	24.72	24.36	24.65	2273800
2005-11-15	24.50	24.83	24.41	24.44	2634000
2005-11-16	24.41	24.97	24.41	24.60	6425000
2005-11-17	24.90	26.55	24.88	26.51	15486200
2005-11-18	26.71	27.14	26.54	26.71	6107600
2005-11-21	26.56	26.88	26.30	26.88	4773000
2005-11-22	26.86	27.00	26.43	26.87	4908400
2005-11-23	26.72	26.87	26.57	26.77	3573000
2005-11-25	26.80	26.94	26.73	26.91	825200
2005-11-28	26.88	26.93	26.50	26.73	3237200
2005-11-29	26.76	27.20	26.57	26.69	3346400
2005-11-30	26.60	26.88	26.52	26.79	3399000
2005-12-01	26.77	27.10	26.76	26.79	3578800
2005-12-02	26.59	26.83	26.53	26.70	2683000
2005-12-05	26.66	26.79	26.16	26.35	3411400
2005-12-06	26.39	26.62	26.28	26.37	3608600
2005-12-07	26.38	26.63	26.18	26.23	3512400
2005-12-08	26.26	26.65	26.15	26.31	4038000
2005-12-09	26.40	26.83	26.33	26.72	3127800
2005-12-12	26.95	27.78	26.83	27.70	6240800
2005-12-13	27.50	27.87	27.30	27.79	4875400
2005-12-14	27.85	27.97	27.11	27.46	3818800
2005-12-15	27.41	27.62	26.77	27.22	3221000
2005-12-16	27.12	27.15	26.55	26.60	8707400
2005-12-19	26.48	26.75	26.22	26.26	3187600
2005-12-20	26.22	26.55	26.19	26.41	2992200
2005-12-21	26.41	26.69	26.38	26.60	2114200
2005-12-22	26.66	26.97	26.56	26.87	2158000
2005-12-23	27.03	27.15	26.85	26.99	1548600
2005-12-27	27.00	27.25	26.65	26.78	1860000
2005-12-28	26.54	26.90	26.54	26.80	2135800
2005-12-29	26.91	26.99	26.80	26.83	1695200
2005-12-30	26.72	26.99	26.64	26.65	2002000
2006-01-03	26.63	27.21	25.94	27.04	4106200
2006-01-04	26.83	27.08	26.79	27.08	3253400
2006-01-05	27.05	27.08	26.60	26.68	3206800
2006-01-06	26.77	26.98	26.45	26.98	3828800
2006-01-09	26.88	26.90	26.47	26.57	2973800
2006-01-10	26.39	26.81	26.28	26.51	2900600
2006-01-11	26.50	26.50	26.10	26.30	3931200
2006-01-12	25.99	26.42	25.99	26.18	2522800
2006-01-13	26.20	26.20	25.60	25.91	4222600
2006-01-17	25.78	26.29	25.52	26.00	3072600
2006-01-18	25.97	26.40	25.85	26.26	3300800
2006-01-19	26.23	26.72	26.15	26.54	2401600
2006-01-20	26.40	26.63	25.76	25.78	3505400
2006-01-23	25.73	25.94	25.51	25.56	2888200
2006-01-24	25.61	25.84	25.32	25.75	2574600
2006-01-25	25.63	25.93	25.45	25.68	2681400
2006-01-26	25.95	26.30	25.82	26.13	2808800
2006-01-27	26.15	26.67	26.11	26.12	2484400
2006-01-30	26.30	26.64	26.13	26.13	1914400
2006-01-31	26.29	26.57	25.81	26.17	3041000
2006-02-01	26.07	26.46	25.87	26.38	1987200
2006-02-02	26.29	26.40	25.70	26.12	2341000
2006-02-03	26.09	26.09	25.51	25.55	2567200
2006-02-06	25.50	25.98	25.48	25.77	1950400
2006-02-07	25.74	25.92	25.38	25.50	3429200
2006-02-08	25.68	25.71	25.28	25.54	3045400
2006-02-09	25.70	26.26	25.69	25.79	3711800
2006-02-10	25.79	26.37	25.59	26.23	3775000
2006-02-13	26.23	26.55	26.14	26.54	3146200
2006-02-14	26.71	27.61	26.65	26.75	5742400
2006-02-15	26.60	27.04	26.59	26.97	3287600
2006-02-16	27.05	27.46	26.78	27.40	3822600
2006-02-17	26.00	26.05	24.45	24.63	13694600
2006-02-21	24.75	24.99	24.27	24.31	3356600
2006-02-22	24.37	24.71	24.16	24.54	3204600
2006-02-23	24.50	24.59	24.25	24.29	2696600
2006-02-24	24.33	24.45	24.13	24.30	2246800
2006-02-27	24.24	25.53	24.15	24.73	4974600
2006-02-28	24.69	24.73	24.11	24.31	2933200
2006-03-01	24.30	24.70	24.19	24.48	2968400
2006-03-02	24.44	24.54	24.08	24.21	3081600
2006-03-03	24.09	24.73	23.99	24.30	3082800
2006-03-06	24.32	24.41	24.15	24.30	4058600
2006-03-07	24.26	24.53	24.20	24.44	3641400
2006-03-08	24.48	24.73	24.25	24.26	3281400
2006-03-09	25.27	26.38	25.16	25.87	7698000
2006-03-10	25.98	26.46	25.80	26.38	5050200
2006-03-13	26.27	26.51	26.24	26.34	3827000
2006-03-14	26.37	26.44	25.80	26.21	4891600
2006-03-15	26.25	26.50	26.14	26.45	3575600
2006-03-16	26.63	26.93	26.36	26.65	3610600
2006-03-17	26.77	26.80	26.55	26.56	3434200
2006-03-20	26.46	26.75	26.31	26.41	2957000
2006-03-21	26.70	27.12	26.48	26.88	4864600
2006-03-22	26.58	27.00	26.39	26.82	3023400
2006-03-23	26.67	26.72	26.28	26.39	3161000
2006-03-24	26.48	26.50	26.00	26.18	3109200
2006-03-27	26.08	26.10	25.82	25.94	3704600
2006-03-28	25.95	26.12	25.64	25.75	3570200
2006-03-29	25.75	26.71	25.68	26.52	3523400
2006-03-30	26.34	26.64	26.16	26.41	2064200
2006-03-31	26.41	26.71	26.35	26.60	2570600
2006-04-03	26.64	26.83	26.48	26.76	2494600
2006-04-04	26.78	27.10	26.76	26.87	2330400
2006-04-05	26.84	27.27	26.65	27.10	2213600
2006-04-06	26.98	27.32	26.88	27.15	2115600
2006-04-07	27.15	27.45	26.88	26.94	2023600
2006-04-10	27.03	27.25	26.80	26.91	1091400
2006-04-11	26.99	27.12	26.70	26.85	1321000
2006-04-12	26.74	27.10	26.73	26.95	1245800
2006-04-13	26.86	27.12	26.73	26.96	1093200
2006-04-17	26.86	26.97	26.41	26.55	1336000
2006-04-18	26.63	27.36	26.47	27.26	2219000
2006-04-19	27.26	27.50	27.11	27.50	1670600
2006-04-20	28.33	28.99	28.20	28.43	6908400
2006-04-21	28.56	28.67	27.34	27.52	4612200
2006-04-24	27.58	27.83	27.38	27.72	2245600
2006-04-25	27.72	27.74	27.07	27.40	2799800
2006-04-26	27.27	28.14	27.26	27.74	2488200
2006-04-27	27.75	27.75	27.00	27.47	2965000
2006-04-28	27.53	27.54	26.93	27.09	2342200
2006-05-01	27.18	28.16	27.09	27.66	4336600
2006-05-02	27.96	28.09	27.58	27.75	2451200
2006-05-03	27.70	27.85	27.52	27.58	2269800
2006-05-04	27.63	28.00	27.56	27.93	2020800
2006-05-05	28.05	28.13	27.74	28.02	1797600
2006-05-08	28.05	28.35	27.64	28.25	2603000
2006-05-09	28.25	28.35	27.84	27.95	1763600
2006-05-10	27.86	28.12	27.36	27.47	2958800
2006-05-11	27.38	27.51	27.12	27.28	2262400
2006-05-12	27.23	27.48	26.81	26.84	2194400
2006-05-15	26.74	26.80	26.26	26.61	2318400
2006-05-16	26.55	26.59	25.91	26.04	3914400
2006-05-17	25.95	26.07	25.54	25.64	3776000
2006-05-18	25.82	26.79	25.76	26.14	7211800
2006-05-19	26.03	26.30	25.70	25.83	5115600
2006-05-22	25.70	26.70	25.68	26.56	4551600
2006-05-23	26.45	26.74	25.88	25.88	3442600
2006-05-24	25.74	26.79	25.50	26.63	3957200
2006-05-25	26.61	26.91	26.53	26.86	2905200
2006-05-26	26.96	27.09	26.73	26.94	2336000
2006-05-30	26.97	27.25	26.84	27.08	3780200
2006-05-31	27.18	27.65	27.03	27.65	4709400
2006-06-01	27.64	27.93	27.49	27.88	3241200
2006-06-02	27.98	27.99	27.32	27.82	2286000
2006-06-05	27.75	28.25	27.46	27.50	3339800
2006-06-06	27.45	27.47	26.92	27.18	3150000
2006-06-07	26.98	27.37	26.79	27.15	3391600
2006-06-08	27.15	27.15	26.29	26.78	3750600
2006-06-09	26.77	27.33	25.87	25.97	7658800
2006-06-12	26.10	26.39	25.63	25.72	5445400
2006-06-13	25.73	26.84	25.73	26.35	5713200
2006-06-14	26.33	26.54	26.18	26.44	3013800
2006-06-15	26.43	27.50	26.40	27.40	4660800
2006-06-16	27.34	28.00	27.22	27.28	4834400
2006-06-19	27.26	28.18	27.01	27.59	4104000
2006-06-20	27.63	28.00	27.40	27.75	2403200
2006-06-21	27.85	28.72	27.78	28.38	3542200
2006-06-22	28.38	28.50	28.05	28.38	2675200
2006-06-23	28.42	28.83	28.22	28.47	2131800
2006-06-26	28.39	28.66	28.21	28.50	1867200
2006-06-27	28.45	29.05	28.36	29.01	5651400
2006-06-28	29.01	29.61	28.66	29.59	5098800
2006-06-29	29.65	30.05	29.29	30.00	4695800
2006-06-30	29.82	30.50	29.65	30.27	4972800
2006-07-03	30.27	30.37	29.95	30.10	1827200
2006-07-05	29.95	30.28	29.71	30.21	3548000
2006-07-06	30.27	30.46	29.40	29.81	3514400
2006-07-07	29.72	29.92	29.10	29.23	2483400
2006-07-10	29.27	29.58	28.83	29.31	3272478
2006-07-11	29.19	29.70	28.86	29.66	2717407
2006-07-12	29.74	29.97	29.38	29.54	2271153
2006-07-13	29.53	29.60	28.62	28.65	2601331
2006-07-14	28.68	28.78	28.14	28.42	1967729
2006-07-17	28.38	28.77	28.15	28.60	2014125
2006-07-18	28.72	29.13	28.30	28.64	1902919
2006-07-19	28.85	30.12	28.76	29.96	3913357
2006-07-20	29.71	29.74	28.72	29.15	2568678
2006-07-21	28.99	29.65	28.80	29.32	2545311
2006-07-24	29.46	30.68	29.36	30.55	2333474
2006-07-25	30.71	31.50	30.51	31.35	3638280
2006-07-26	31.38	31.38	30.61	31.29	2960143
2006-07-27	31.29	31.84	30.95	31.02	2508155
2006-07-28	31.32	31.58	30.89	31.15	2233986
2006-07-31	30.15	30.88	30.10	30.87	3023656
2006-08-01	30.79	30.99	29.33	29.92	4525428
2006-08-02	30.16	30.39	29.58	30.16	3000670
2006-08-03	30.24	30.86	29.82	30.68	2050927
2006-08-04	30.99	31.24	30.03	30.19	1866724
2006-08-07	30.20	30.32	29.55	29.78	2415982
2006-08-08	30.15	30.15	29.15	29.53	2404202
2006-08-09	29.70	30.74	29.50	29.99	2297525
2006-08-10	29.96	30.41	29.24	30.30	2195919
2006-08-11	30.08	30.50	29.76	30.31	1424246
2006-08-14	30.50	31.00	29.91	30.40	1982487
2006-08-15	30.80	31.20	30.32	31.11	2238055
2006-08-16	31.40	31.70	30.89	31.53	2591041
2006-08-17	31.33	31.54	31.02	31.37	2327037
2006-08-18	31.50	31.50	30.97	31.37	2012832
2006-08-21	31.36	31.38	30.65	31.10	2108447
2006-08-22	30.90	31.65	30.65	31.09	3031342
2006-08-23	31.50	31.73	30.31	30.69	4428310
2006-08-24	30.91	31.00	30.49	30.82	1699549
2006-08-25	30.61	30.99	30.38	30.82	1906552
2006-08-28	30.64	31.01	30.36	30.90	1444910
2006-08-29	30.99	30.99	30.14	30.64	3384659
2006-08-30	30.71	30.82	30.35	30.75	1711302
2006-08-31	30.75	30.75	30.21	30.26	1658238
2006-09-01	30.64	31.09	30.33	30.80	2255576
2006-09-05	30.97	31.56	30.51	31.33	2924831
2006-09-06	31.04	31.91	31.03	31.49	3615599
2006-09-07	31.49	31.60	30.59	30.62	2202682
2006-09-08	30.73	31.47	30.42	31.16	2275152
2006-09-11	30.90	31.25	30.35	31.21	1987567
2006-09-12	31.09	32.14	30.42	32.10	3837387
2006-09-13	32.00	32.69	31.42	32.28	2879898
2006-09-14	32.03	32.71	31.87	32.63	1988679
2006-09-15	32.83	33.46	32.68	33.03	5771813
2006-09-18	33.19	33.22	32.72	32.92	1932473
2006-09-19	33.05	33.57	32.79	33.13	2457804
2006-09-20	32.99	33.53	32.67	33.15	2722574
2006-09-21	32.97	33.10	31.96	32.49	3561617
2006-09-22	32.54	32.70	32.05	32.32	1710658
2006-09-25	32.64	32.74	31.73	32.64	2397471
2006-09-26	32.52	32.72	32.09	32.36	2405193
2006-09-27	32.50	33.00	32.16	32.71	2274329
2006-09-28	32.73	32.90	32.36	32.87	1287830
2006-09-29	32.78	32.90	32.03	32.09	2132894
2006-10-02	32.24	32.86	31.96	32.00	2006289
2006-10-03	32.18	33.01	31.95	32.83	2888550
2006-10-04	32.72	34.28	32.47	34.28	5382970
2006-10-05	34.05	34.27	34.05	34.20	4682522
2006-10-06	34.13	34.58	33.92	34.33	2355383
2006-10-09	34.10	34.66	34.03	34.30	1704159
2006-10-10	33.89	34.04	33.60	33.93	3392313
2006-10-11	33.96	34.45	33.85	34.20	2907695
2006-10-12	34.50	35.10	34.25	35.05	2461445
2006-10-13	34.90	35.47	34.83	35.33	2350843
2006-10-16	35.35	35.67	35.09	35.27	2262757
2006-10-17	35.38	35.60	34.98	35.32	1363000
2006-10-18	35.76	35.98	35.59	35.78	3171900
2006-10-19	35.51	35.76	35.18	35.42	2275158
2006-10-20	35.49	35.74	35.14	35.27	3025396
2006-10-23	34.11	35.14	34.05	34.85	3224887
2006-10-24	34.95	35.10	34.26	34.58	3884594
2006-10-25	34.48	34.76	34.15	34.66	2295959
2006-10-26	34.84	35.20	33.78	35.02	3029047
2006-10-27	34.85	35.14	34.04	34.43	2384218
2006-10-30	34.54	35.22	34.06	35.07	3000733
2006-10-31	35.23	35.42	34.71	35.30	2016140
2006-11-01	35.41	35.44	34.33	34.54	1954429
2006-11-02	34.57	34.82	34.33	34.51	1714814
2006-11-03	34.42	35.00	33.99	34.13	2229958
2006-11-06	34.34	35.29	34.31	35.18	2163049
2006-11-07	35.13	35.18	34.20	34.36	2633893
2006-11-08	34.57	34.68	34.00	34.44	2428468
2006-11-09	34.53	34.60	33.83	33.87	2219898
2006-11-10	34.09	34.35	33.78	34.28	1863076
2006-11-13	34.36	34.59	33.90	34.20	2120741
2006-11-14	34.10	34.68	33.72	34.51	2386044
2006-11-15	34.58	34.74	34.22	34.41	2517928
2006-11-16	34.69	34.94	34.32	34.81	2489271
2006-11-17	33.73	33.96	32.04	32.46	7065168
2006-11-20	32.25	32.29	31.52	31.93	4049313
2006-11-21	31.90	32.15	31.44	31.75	3224416
2006-11-22	31.60	31.68	30.95	31.55	3311372
2006-11-24	31.40	32.19	31.26	31.79	912541
2006-11-27	31.63	32.21	31.54	31.83	3473582
2006-11-28	31.91	31.91	31.57	31.62	3106579
2006-11-29	31.89	31.96	31.32	31.89	1948366
2006-11-30	31.27	31.95	31.27	31.52	3249953
2006-12-01	31.59	31.67	30.24	30.82	3535691
2006-12-04	30.98	31.54	30.71	31.36	2738859
2006-12-05	31.30	31.37	30.88	31.11	2903847
2006-12-06	31.05	31.46	30.94	31.32	2293436
2006-12-07	31.31	31.69	30.66	30.83	4148301
2006-12-08	30.59	31.20	30.25	30.85	3065138
2006-12-11	30.85	31.33	30.63	30.85	2271672
2006-12-12	30.84	30.98	30.34	30.59	2582773
2006-12-13	30.81	31.09	30.55	31.03	2634558
2006-12-14	31.19	31.84	31.12	31.45	2596478
2006-12-15	31.64	32.11	31.37	31.51	4878001
2006-12-18	31.52	31.65	30.62	30.77	2960151
2006-12-19	30.63	30.77	29.90	30.69	2986522
2006-12-20	30.65	30.97	30.41	30.55	2174693
2006-12-21	30.53	30.78	30.42	30.64	2326741
2006-12-22	30.73	30.73	30.11	30.30	1790756
2006-12-26	30.17	30.36	30.02	30.32	1594635
2006-12-27	30.73	30.99	30.52	30.78	1486848
2006-12-28	30.71	30.75	30.30	30.44	1427386
2006-12-29	30.30	30.95	30.30	30.51	1598169
2007-01-03	30.68	31.06	29.10	29.49	4740681
2007-01-04	29.60	30.14	29.18	29.90	3482982
2007-01-05	29.95	30.03	29.49	29.83	2741114
2007-01-08	29.61	29.82	28.66	28.83	6703960
2007-01-09	28.77	29.36	28.64	28.93	4897400
2007-01-10	28.57	29.49	28.54	29.39	3792408
2007-01-11	29.59	29.92	29.46	29.67	3538163
2007-01-12	29.91	30.97	29.91	30.29	5379104
2007-01-16	30.30	30.38	30.00	30.22	4196202
2007-01-17	30.22	30.78	30.10	30.58	5479000
2007-01-18	31.22	31.34	30.72	31.18	6365012
2007-01-19	30.89	31.53	30.89	31.36	5353816
2007-01-22	31.25	31.45	30.57	31.03	3658417
2007-01-23	31.44	32.12	31.34	31.78	4148953
2007-01-24	31.94	32.23	31.83	31.97	2491857
2007-01-25	31.80	32.04	31.22	31.38	3477140
2007-01-26	31.29	31.53	30.88	31.12	3186837
2007-01-29	30.99	31.50	30.86	31.22	2920806
2007-01-30	31.16	31.30	30.61	30.92	3733638
2007-01-31	31.00	31.69	30.47	31.45	2523961
2007-02-01	31.40	31.68	31.05	31.33	2013216
2007-02-02	31.29	31.54	30.96	31.18	2004097
2007-02-05	31.22	31.69	31.22	31.57	2362952
2007-02-06	31.58	31.66	31.18	31.31	2718115
2007-02-07	31.54	31.74	31.21	31.67	2349777
2007-02-08	31.72	32.10	31.70	31.85	4015256
2007-02-09	31.84	31.99	31.26	31.44	2498893
2007-02-12	31.45	31.69	30.94	31.00	2946712
2007-02-13	31.11	31.30	30.89	31.07	2326167
2007-02-14	31.10	31.54	30.99	31.49	1706091
2007-02-15	31.43	31.63	31.17	31.24	2261079
2007-02-16	31.29	31.34	30.93	30.96	3079270
2007-02-20	30.87	31.14	30.76	31.05	3158229
2007-02-21	30.96	31.58	30.93	31.25	2813034
2007-02-22	31.19	31.82	30.79	30.86	4356361
2007-02-23	30.00	31.40	29.40	31.28	5998319
2007-02-26	31.47	31.47	30.78	30.88	4373019
2007-02-27	30.75	30.90	29.19	29.48	5831389
2007-02-28	29.00	29.71	28.93	29.51	4586210
2007-03-01	28.68	29.28	28.05	29.06	5702091
2007-03-02	29.05	29.83	29.05	29.12	5179938
2007-03-05	29.00	29.20	28.54	28.55	4070034
2007-03-06	28.54	28.91	28.22	28.70	5237693
2007-03-07	28.56	28.72	28.19	28.23	5233388
2007-03-08	28.27	28.37	27.91	27.98	4114690
2007-03-09	28.57	28.68	28.06	28.22	4176425
2007-03-12	28.02	28.18	27.95	28.12	3824008
2007-03-13	27.84	28.01	27.60	27.60	3835586
2007-03-14	27.61	28.16	27.60	28.15	4668005
2007-03-15	28.75	28.98	28.19	28.94	6061007
2007-03-16	29.00	29.01	28.54	28.73	5659930
2007-03-19	28.96	29.03	28.61	29.00	2893526
2007-03-20	29.19	29.41	29.00	29.31	3453562
2007-03-21	29.25	30.12	29.03	30.00	4647753
2007-03-22	28.18	28.80	27.37	27.54	11462974
2007-03-23	27.45	27.66	27.25	27.39	5347698
2007-03-26	27.32	27.42	27.01	27.37	4693142
2007-03-27	27.07	27.73	27.04	27.55	4243885
2007-03-28	27.40	27.52	26.98	26.98	5633018
2007-03-29	27.07	27.18	26.74	27.05	3615289
2007-03-30	27.10	27.38	26.89	27.36	3196115
2007-04-02	27.24	27.45	26.95	27.12	3503191
2007-04-03	27.21	27.73	27.05	27.43	2783952
2007-04-04	27.49	27.66	27.24	27.34	3280808
2007-04-05	27.29	27.67	27.19	27.67	3607819
2007-04-09	27.60	28.20	27.53	28.16	4715749
2007-04-10	28.05	28.37	27.95	28.34	4955961
2007-04-11	28.28	28.46	28.13	28.37	6081983
2007-04-12	28.40	28.59	28.26	28.58	3966818
2007-04-13	28.50	28.64	28.38	28.63	4243303
2007-04-16	28.75	29.28	28.73	29.21	5754147
2007-04-17	29.25	29.44	29.04	29.40	3978657
2007-04-18	29.00	29.53	28.89	29.45	4026575
2007-04-19	29.25	29.53	29.07	29.53	3541744
2007-04-20	29.22	29.67	28.82	29.58	6010827
2007-04-23	29.37	29.75	29.25	29.67	3918715
2007-04-24	29.67	29.70	29.11	29.13	4399073
2007-04-25	29.11	29.38	28.82	29.37	3817782
2007-04-26	28.96	29.25	28.96	29.16	3801808
2007-04-27	29.00	29.15	28.70	29.11	6086392
2007-04-30	29.14	29.15	28.43	28.45	4074934
2007-05-01	28.46	28.60	28.17	28.22	3755190
2007-05-02	28.29	28.55	28.26	28.43	2635671
2007-05-03	28.57	28.75	28.30	28.54	2295358
2007-05-04	28.72	28.74	28.14	28.28	2897928
2007-05-07	28.45	28.71	28.27	28.35	2045274
2007-05-08	28.21	28.26	28.02	28.25	4127559
2007-05-09	28.06	28.29	27.97	28.12	2882506
2007-05-10	27.96	28.19	27.73	27.97	3191560
2007-05-11	27.87	27.99	27.66	27.89	2806364
2007-05-14	27.96	27.98	27.66	27.80	4524781
2007-05-15	27.78	28.09	27.39	27.41	3340655
2007-05-16	27.64	28.03	27.42	28.00	4165579
2007-05-17	27.90	28.00	27.59	27.72	4210653
2007-05-18	30.52	31.83	30.50	31.56	11797057
2007-05-21	31.08	31.60	30.95	31.21	6389790
2007-05-22	30.79	31.04	30.75	30.97	4269345
2007-05-23	30.99	31.16	30.72	30.82	2875255
2007-05-24	30.88	30.96	30.28	30.36	4016071
2007-05-25	30.38	30.54	30.13	30.28	2945212
2007-05-29	30.25	30.81	30.23	30.29	3535118
2007-05-30	30.20	30.53	29.77	30.53	5176928
2007-05-31	30.42	30.59	30.26	30.50	2661583
2007-06-01	30.49	30.98	30.43	30.77	2438408
2007-06-04	30.53	30.56	30.20	30.26	3175124
2007-06-05	30.22	30.24	29.75	29.94	3123039
2007-06-06	29.97	29.97	29.56	29.77	3189524
2007-06-07	29.17	29.56	29.07	29.08	3351356
2007-06-08	28.95	29.51	28.90	29.50	3014175
2007-06-11	29.48	30.07	29.27	29.84	3650653
2007-06-12	29.43	29.89	29.04	29.42	3088677
2007-06-13	29.42	29.72	29.11	29.72	2952719
2007-06-14	29.67	30.00	29.65	29.90	3579098
2007-06-15	30.25	30.26	29.52	29.83	4982157
2007-06-18	29.62	29.82	29.17	29.37	3097539
2007-06-19	29.29	29.53	29.09	29.41	2619992
2007-06-20	29.42	29.56	29.17	29.33	2984499
2007-06-21	29.26	29.98	29.11	29.94	4334306
2007-06-22	29.95	30.00	29.49	29.84	4546443
2007-06-25	29.85	30.13	29.60	29.88	4474281
2007-06-26	30.12	30.50	29.97	30.05	4024749
2007-06-27	29.79	30.37	29.72	30.35	3612618
2007-06-28	30.16	30.66	30.11	30.41	3102008
2007-06-29	30.52	30.53	29.85	30.08	2975607
2007-07-02	30.09	30.20	29.51	29.61	4527418
2007-07-03	29.60	29.75	29.49	29.75	2256348
2007-07-05	29.67	29.97	29.66	29.86	4127787
2007-07-06	29.83	29.98	29.41	29.56	3377897
2007-07-09	29.56	29.63	29.17	29.46	4370841
2007-07-10	29.46	29.89	29.21	29.59	4377351
2007-07-11	29.60	29.77	29.40	29.76	3859411
2007-07-12	29.83	30.45	29.74	30.45	3599308
2007-07-13	30.31	30.52	30.07	30.18	2948437
2007-07-16	30.05	30.19	29.93	30.07	2339318
2007-07-17	29.94	30.14	29.67	29.94	4133736
2007-07-18	29.78	30.24	29.51	29.81	2811338
2007-07-19	29.96	29.98	29.55	29.85	3329915
2007-07-20	30.00	30.18	29.58	30.04	4634461
2007-07-23	30.25	30.59	30.03	30.26	2408715
2007-07-24	30.14	30.85	29.84	29.97	4159374
2007-07-25	30.10	30.37	29.90	30.07	3308776
2007-07-26	29.89	30.49	29.17	29.46	4384428
2007-07-27	29.52	29.88	28.99	28.99	3100557
2007-07-30	28.94	29.20	28.75	29.01	3269993
2007-07-31	28.98	29.42	28.64	28.64	3873513
2007-08-01	28.64	29.00	28.40	28.76	4455385
2007-08-02	28.77	29.17	28.37	28.78	3064785
2007-08-03	28.78	29.08	28.10	28.10	3869256
2007-08-06	28.62	30.27	28.51	30.26	5513217
2007-08-07	29.97	30.14	29.18	29.61	4871646
2007-08-08	29.73	29.83	28.06	28.33	4056290
2007-08-09	28.27	28.38	26.14	26.54	7470577
2007-08-10	26.46	28.51	26.15	28.23	5144457
2007-08-13	28.25	28.59	27.78	28.12	3515943
2007-08-14	28.29	28.44	27.79	27.80	3348436
2007-08-15	27.79	28.57	27.79	28.21	3820837
2007-08-16	28.18	29.47	28.03	29.05	4955418
2007-08-17	29.00	29.20	28.25	28.65	3910219
2007-08-20	28.52	28.60	27.51	27.98	3532242
2007-08-21	27.88	28.55	27.85	28.50	2581321
2007-08-22	28.76	29.00	28.20	28.94	3536072
2007-08-23	28.62	29.18	27.61	28.01	5002365
2007-08-24	27.99	28.12	27.69	27.90	2878187
2007-08-27	27.85	27.85	27.29	27.35	3410051
2007-08-28	27.15	27.35	26.62	26.63	2740295
2007-08-29	26.75	27.17	26.34	27.12	3698122
2007-08-30	26.90	27.36	26.90	27.17	2162750
2007-08-31	27.41	27.47	27.18	27.31	2427975
2007-09-04	27.24	27.94	27.16	27.77	3423887
2007-09-05	27.61	27.75	27.12	27.21	3029125
2007-09-06	27.39	27.65	27.13	27.23	1984228
2007-09-07	26.96	27.19	26.35	26.67	2304626
2007-09-10	26.80	27.10	26.59	26.73	2362354
2007-09-11	26.90	27.37	26.79	27.32	2126228
2007-09-12	27.33	28.16	27.23	28.05	4166588
2007-09-13	28.25	28.55	28.08	28.51	5077912
2007-09-14	28.43	28.56	28.13	28.46	4839417
2007-09-17	28.28	28.47	28.24	28.38	3340996
2007-09-18	28.50	29.40	28.42	29.40	3943650
2007-09-19	29.50	29.80	29.35	29.76	3764652
2007-09-20	29.66	29.97	29.56	29.89	3859418
2007-09-21	30.00	30.04	29.62	29.70	4689695
2007-09-24	29.61	29.79	29.29	29.32	2772927
2007-09-25	29.16	29.56	29.16	29.39	3754866
2007-09-26	29.51	29.59	29.11	29.39	2657549
2007-09-27	29.50	29.59	29.32	29.50	1971511
2007-09-28	29.57	30.34	29.47	30.30	3639427
2007-10-01	30.44	31.35	30.28	31.15	4813861
2007-10-02	31.07	31.23	30.81	31.04	2714280
2007-10-03	31.01	31.39	30.81	31.14	2382504
2007-10-04	31.18	31.44	30.94	31.21	2046524
2007-10-05	31.47	31.77	30.95	31.74	2318257
2007-10-08	31.58	31.94	31.43	31.93	1563778
2007-10-09	31.79	32.28	31.58	32.23	2947879
2007-10-10	32.26	32.54	32.12	32.52	2269774
2007-10-11	32.45	32.94	32.34	32.38	3061058
2007-10-12	32.53	33.00	32.39	32.70	2477852
2007-10-15	32.48	33.10	31.57	31.84	3326858
2007-10-16	31.97	31.99	31.59	31.88	2805024
2007-10-17	31.93	32.29	31.53	32.07	2329614
2007-10-18	32.07	32.79	31.95	32.69	2143970
2007-10-19	32.69	32.80	31.32	31.35	4196589
2007-10-22	31.30	31.70	31.25	31.63	3318501
2007-10-23	31.20	31.55	30.98	31.44	2268370
2007-10-24	31.29	31.51	30.82	31.38	2443183
2007-10-25	32.20	32.20	30.96	31.37	2644987
2007-10-26	31.46	31.75	31.15	31.33	1916339
2007-10-29	31.39	31.71	31.16	31.27	1647546
2007-10-30	31.20	31.31	30.91	31.16	3563976
2007-10-31	31.20	32.17	31.20	32.17	3459395
2007-11-01	31.76	32.30	31.76	31.83	2650456
2007-11-02	32.01	32.69	31.87	32.54	2619574
2007-11-05	32.27	32.59	31.91	32.36	1865016
2007-11-06	32.38	33.02	31.71	32.16	2967914
2007-11-07	31.84	31.94	30.97	30.97	3186075
2007-11-08	31.23	31.26	30.04	30.42	4416648
2007-11-09	30.05	30.40	29.69	29.73	3292629
2007-11-12	29.92	31.30	29.69	30.59	3922722
2007-11-13	30.60	30.74	29.58	30.54	3671931
2007-11-14	30.44	30.54	29.32	29.41	3131916
2007-11-15	29.41	30.01	29.11	29.26	2786682
2007-11-16	29.73	31.00	29.47	30.27	5366894
2007-11-19	30.20	30.39	29.64	29.74	2621739
2007-11-20	29.85	29.92	28.66	29.32	5121226
2007-11-21	29.17	29.41	28.83	29.01	2361642
2007-11-23	29.00	29.30	28.87	29.17	901080
2007-11-26	28.91	29.16	28.37	28.40	2359747
2007-11-27	28.61	29.76	28.52	29.19	3044101
2007-11-28	29.04	30.09	29.00	30.01	3110751
2007-11-29	29.82	30.10	29.43	29.85	1800906
2007-11-30	30.00	30.00	29.26	29.32	3451590
2007-12-03	29.20	29.64	29.16	29.23	2964228
2007-12-04	28.96	29.46	28.94	29.13	2498144
2007-12-05	29.42	29.82	29.42	29.69	2477728
2007-12-06	29.81	29.81	29.33	29.75	2457890
2007-12-07	29.70	29.76	29.44	29.71	2168583
2007-12-10	29.68	30.17	29.62	30.13	2140923
2007-12-11	30.08	30.35	29.50	29.64	2540923
2007-12-12	30.01	30.17	29.42	29.85	2587405
2007-12-13	29.48	30.54	29.43	30.27	1971819
2007-12-14	29.80	30.16	29.74	29.78	1870767
2007-12-17	29.55	29.97	29.34	29.37	2589576
2007-12-18	29.60	29.99	29.54	29.77	2294314
2007-12-19	29.76	30.24	29.74	30.09	2301469
2007-12-20	30.40	30.54	29.97	30.43	2172606
2007-12-21	30.65	31.69	30.47	31.69	5866109
2007-12-24	31.34	31.77	31.34	31.70	1086848
2007-12-26	31.42	32.16	31.42	32.10	1895442
2007-12-27	32.00	32.00	31.57	31.60	2028931
2007-12-28	31.75	32.00	31.57	31.82	1854667
2007-12-31	31.45	31.88	31.45	31.61	1989296
2008-01-02	31.51	31.94	30.96	31.13	3746267
2008-01-03	31.06	31.60	30.80	30.97	3389646
2008-01-04	30.86	31.06	30.00	30.13	3018400
2008-01-07	30.25	32.00	30.15	31.38	4226135
2008-01-08	31.50	31.50	30.50	30.55	4189778
2008-01-09	30.53	31.23	30.30	30.71	4014821
2008-01-10	30.72	31.11	30.34	30.89	2592482
2008-01-11	30.59	30.98	30.23	30.30	2814415
2008-01-14	30.64	30.73	30.15	30.51	1734022
2008-01-15	30.28	30.93	30.28	30.60	2937517
2008-01-16	30.28	32.00	30.28	31.78	5672119
2008-01-17	31.95	31.99	30.40	30.52	5337266
2008-01-18	30.26	31.40	30.17	30.59	5765289
2008-01-22	30.13	30.66	28.77	28.92	5686477
2008-01-23	28.18	29.47	27.75	29.46	5727908
2008-01-24	29.33	29.57	28.67	29.54	3531376
2008-01-25	29.71	30.41	29.52	29.61	4431091
2008-01-28	29.69	30.11	29.11	29.60	2222692
2008-01-29	29.81	30.24	29.46	30.10	2862684
2008-01-30	29.61	31.00	29.60	30.47	2913135
2008-01-31	30.06	30.95	29.95	30.69	2737435
2008-02-01	30.90	31.34	30.10	31.16	2548507
2008-02-04	30.94	31.39	30.94	31.11	2014157
2008-02-05	30.58	30.78	29.83	29.87	2739501
2008-02-06	30.14	30.34	29.26	29.32	2466030
2008-02-07	29.36	29.68	28.82	29.26	3305386
2008-02-08	29.05	29.81	29.01	29.75	2622537
2008-02-11	29.84	30.25	29.73	30.00	2131339
2008-02-12	30.28	30.46	30.00	30.06	2360516
2008-02-13	30.37	31.50	30.21	31.49	3440244
2008-02-14	31.49	31.49	30.43	30.47	3001804
2008-02-15	30.25	30.52	30.13	30.38	2581991
2008-02-19	30.76	31.00	30.15	30.23	2923641
2008-02-20	30.36	30.73	30.25	30.46	4563882
2008-02-21	30.50	30.64	29.66	29.79	4966643
2008-02-22	27.95	28.06	25.86	27.05	17895356
2008-02-25	26.83	27.48	26.38	27.36	7482277
2008-02-26	27.29	27.92	27.20	27.73	4959589
2008-02-27	27.59	28.14	27.36	27.61	4819488
2008-02-28	27.40	27.96	27.23	27.75	4526587
2008-02-29	27.41	27.41	26.53	26.56	5386148
2008-03-03	26.59	27.07	26.58	26.89	4292966
2008-03-04	26.77	27.17	26.49	27.09	4738169
2008-03-05	27.26	27.59	26.89	27.17	3922747
2008-03-06	27.15	27.18	26.76	26.88	4030861
2008-03-07	26.71	27.37	26.37	26.76	4021555
2008-03-10	26.92	26.93	26.39	26.48	3377903
2008-03-11	26.78	26.86	26.24	26.58	4408673
2008-03-12	27.13	27.32	26.43	26.53	4721852
2008-03-13	26.16	26.66	25.93	26.37	4557950
2008-03-14	25.73	26.57	25.37	25.52	5860988
2008-03-17	25.32	25.78	25.08	25.42	7153142
2008-03-18	26.30	27.17	26.03	27.06	7211751
2008-03-19	27.20	28.14	27.11	27.11	6980637
2008-03-20	27.23	27.23	26.33	26.81	7276886
2008-03-24	26.83	27.71	26.70	27.46	4083619
2008-03-25	27.56	27.97	27.29	27.78	4016347
2008-03-26	27.57	27.83	27.41	27.70	3979013
2008-03-27	27.65	27.65	27.07	27.07	3171031
2008-03-28	27.17	28.02	26.84	26.94	3109382
2008-03-31	27.27	27.37	26.77	27.01	3193891
2008-04-01	27.34	28.23	27.26	28.23	2974137
2008-04-02	28.37	28.93	28.27	28.41	2997553
2008-04-03	28.08	28.54	28.04	28.42	3495077
2008-04-04	28.32	28.69	28.00	28.26	2173468
2008-04-07	28.28	28.43	28.00	28.10	1697155
2008-04-08	28.03	28.24	27.59	27.90	2318448
2008-04-09	27.75	28.18	27.49	27.72	2005960
2008-04-10	27.40	28.19	27.40	28.02	1760793
2008-04-11	28.02	28.02	27.18	27.23	1944393
2008-04-14	27.17	27.45	27.03	27.05	1877116
2008-04-15	27.14	27.50	27.02	27.48	2877064
2008-04-16	27.55	28.10	27.39	28.04	2229713
2008-04-17	28.31	28.41	27.71	27.74	3564829
2008-04-18	28.49	29.02	28.30	29.00	4986775
2008-04-21	28.66	28.73	28.39	28.54	2697254
2008-04-22	28.31	28.53	27.56	27.75	2884267
2008-04-23	27.99	28.41	27.70	28.18	3589933
2008-04-24	28.08	28.18	27.57	27.95	3815036
2008-04-25	27.97	28.00	27.25	27.60	2726383
2008-04-28	27.69	27.94	27.37	27.66	2244755
2008-04-29	27.54	27.77	27.32	27.50	2834125
2008-04-30	27.80	27.85	26.80	26.97	4233013
2008-05-01	26.94	27.93	26.73	27.89	3845296
2008-05-02	28.27	28.36	27.91	28.18	2564719
2008-05-05	27.94	28.12	27.64	27.68	2253120
2008-05-06	27.57	27.98	27.48	27.77	3857322
2008-05-07	27.84	27.92	27.14	27.19	3170094
2008-05-08	27.42	27.81	27.34	27.74	3471313
2008-05-09	27.40	27.65	26.78	26.89	4032501
2008-05-12	26.89	27.71	26.58	27.59	4491614
2008-05-13	27.46	27.46	26.86	27.37	3373230
2008-05-14	27.49	27.97	27.34	27.64	2591063
2008-05-15	27.56	28.11	27.45	27.96	2439381
2008-05-16	28.13	28.13	27.52	27.78	4053442
2008-05-19	27.77	27.93	27.26	27.40	3402568
2008-05-20	27.64	27.77	27.04	27.21	4530248
2008-05-21	27.81	29.29	27.56	28.14	11316237
2008-05-22	28.29	28.88	28.19	28.48	5299537
2008-05-23	28.16	28.24	27.50	27.52	5063970
2008-05-27	27.48	28.64	27.48	28.62	4095658
2008-05-28	28.65	28.70	28.23	28.69	3717902
2008-05-29	28.72	29.15	28.66	28.93	3291005
2008-05-30	28.89	29.08	28.67	28.96	2696454
2008-06-02	28.75	28.96	28.30	28.63	3276516
2008-06-03	28.80	29.20	28.49	28.88	4681179
2008-06-04	28.84	29.79	28.84	29.63	4322030
2008-06-05	29.65	30.06	29.34	30.01	3848574
2008-06-06	29.75	29.80	29.03	29.08	4166059
2008-06-09	29.08	29.26	28.49	29.04	3775791
2008-06-10	28.83	29.05	28.58	28.88	3749659
2008-06-11	28.70	28.85	28.29	28.37	4093715
2008-06-12	28.25	28.95	28.25	28.73	3981391
2008-06-13	29.08	29.55	28.72	29.40	4147936
2008-06-16	29.13	30.00	29.05	29.92	4094277
2008-06-17	29.90	29.90	29.05	29.08	3717533
2008-06-18	28.88	29.08	28.60	28.71	3226366
2008-06-19	28.60	29.49	28.50	29.36	3320520
2008-06-20	29.03	29.29	28.50	28.57	5002321
2008-06-23	28.81	28.98	28.47	28.61	3717508
2008-06-24	28.42	28.63	27.92	28.11	4018270
2008-06-25	28.31	29.28	28.11	28.91	4810040
2008-06-26	28.80	28.91	28.31	28.37	5398092
2008-06-27	28.31	28.65	27.82	28.11	5176446
2008-06-30	28.32	28.33	27.51	27.57	3366681
2008-07-01	27.41	28.02	27.09	27.90	4935770
2008-07-02	28.02	28.14	27.20	27.24	4060010
2008-07-03	27.29	28.12	27.29	27.79	2394274
2008-07-07	28.14	28.20	27.33	27.82	3719684
2008-07-08	28.18	28.44	27.69	28.20	4376924
2008-07-09	27.01	27.70	26.57	26.57	10271682
2008-07-10	26.76	27.28	26.43	26.88	5067544
2008-07-11	26.47	26.94	26.20	26.61	5063914
2008-07-14	26.87	26.91	26.40	26.54	4080161
2008-07-15	26.50	26.91	26.18	26.52	4239637
2008-07-16	26.51	27.31	26.25	27.19	3974758
2008-07-17	27.29	28.04	27.17	27.76	3105794
2008-07-18	27.73	28.09	27.41	28.01	3325943
2008-07-21	27.91	27.98	27.20	27.46	2653673
2008-07-22	27.98	28.22	27.53	27.79	3744413
2008-07-23	27.88	27.90	27.27	27.68	4959098
2008-07-24	26.98	27.40	26.71	27.11	3624945
2008-07-25	27.22	27.42	26.97	27.34	2080017
2008-07-28	27.11	27.27	26.62	26.76	2523071
2008-07-29	26.97	27.62	26.83	27.37	2724952
2008-07-30	27.30	27.57	26.83	27.35	4153674
2008-07-31	27.35	27.86	27.02	27.33	3730362
2008-08-01	27.28	27.60	26.39	27.44	3705859
2008-08-04	27.60	28.10	27.35	27.93	4288925
2008-08-05	28.26	29.13	27.99	29.10	5549710
2008-08-06	28.85	29.49	28.68	29.30	3285666
2008-08-07	29.10	29.77	29.10	29.53	4192793
2008-08-08	29.38	30.00	29.38	29.87	4886795
2008-08-11	29.88	30.61	29.84	30.32	4844951
2008-08-12	30.38	30.72	30.12	30.47	3980512
2008-08-13	30.31	30.47	29.83	30.11	3840232
2008-08-14	29.88	30.83	29.86	30.64	3403210
2008-08-15	30.79	30.88	30.34	30.57	3359321
2008-08-18	30.86	30.86	30.20	30.38	3556796
2008-08-19	30.69	30.74	29.66	29.84	4261595
2008-08-20	30.30	30.60	29.89	30.33	3972385
2008-08-21	29.86	30.15	29.45	30.03	4983413
2008-08-22	30.49	31.75	30.10	31.16	6609850
2008-08-25	30.80	31.10	30.22	30.51	4438732
2008-08-26	30.44	30.68	30.03	30.18	3768315
2008-08-27	30.14	30.69	30.04	30.39	3314776
2008-08-28	30.64	31.00	30.55	30.96	2993986
2008-08-29	30.82	30.88	30.03	30.07	3361555
2008-09-02	30.44	31.00	30.32	30.46	5327194
2008-09-03	30.42	31.00	30.31	30.52	7171506
2008-09-04	30.24	30.67	29.60	29.60	3912214
2008-09-05	29.47	30.13	29.36	29.85	5143550
2008-09-08	30.29	31.94	30.00	30.55	5070563
2008-09-09	30.77	30.95	30.25	30.30	5191347
2008-09-10	30.60	30.60	30.04	30.17	4182532
2008-09-11	29.99	30.58	29.80	30.54	4337331
2008-09-12	30.31	30.49	29.99	30.44	3812254
2008-09-15	29.79	30.74	29.55	29.66	5823222
2008-09-16	29.50	30.42	29.23	29.75	6654840
2008-09-17	29.71	30.10	29.13	29.18	6850735
2008-09-18	29.36	31.00	29.24	30.51	6515023
2008-09-19	31.06	32.00	29.29	31.74	7649508
2008-09-22	31.13	31.98	30.67	30.68	4385968
2008-09-23	31.00	31.89	30.77	30.88	5085651
2008-09-24	30.89	31.46	30.67	31.24	3992196
2008-09-25	31.51	32.00	31.16	31.47	3766910
2008-09-26	31.02	32.00	30.79	31.94	3871238
2008-09-29	31.54	31.97	29.92	29.92	6882379
2008-09-30	30.69	31.74	30.54	31.61	7069311
2008-10-01	31.20	31.40	30.11	30.45	4691705
2008-10-02	30.43	30.73	29.72	29.93	5648032
2008-10-03	29.29	29.81	27.74	27.83	8980324
2008-10-06	27.41	27.96	25.95	26.87	7619215
2008-10-07	26.94	27.23	25.26	25.26	6594487
2008-10-08	25.22	27.04	25.07	25.76	7549879
2008-10-09	25.68	26.32	24.42	24.57	7170431
2008-10-10	24.18	26.22	23.35	25.05	9130158
2008-10-13	25.73	26.85	25.03	26.81	5570671
2008-10-14	27.15	27.57	25.52	25.68	6749849
2008-10-15	25.33	26.41	23.59	23.74	5145198
2008-10-16	23.01	24.98	22.72	24.93	6661164
2008-10-17	24.34	25.62	24.02	24.77	7203198
2008-10-20	25.03	26.00	24.72	25.98	3776820
2008-10-21	25.59	25.94	24.95	25.04	4094518
2008-10-22	24.75	24.97	23.21	23.61	5945970
2008-10-23	23.55	23.98	22.24	23.54	6809442
2008-10-24	22.03	23.44	22.03	22.81	5141091
2008-10-27	22.41	23.35	21.76	22.45	4233580
2008-10-28	22.87	24.42	22.34	24.32	6280107
2008-10-29	24.61	25.28	23.79	24.38	5413997
2008-10-30	25.08	25.23	24.40	24.79	4258676
2008-10-31	24.73	25.30	24.26	25.06	5276332
2008-11-03	25.10	25.75	24.76	25.52	3011554
2008-11-04	25.93	26.24	25.37	25.52	5167614
2008-11-05	25.52	26.21	25.15	25.32	3739784
2008-11-06	25.04	25.45	23.76	23.91	4138378
2008-11-07	24.09	24.29	23.71	24.00	4010767
2008-11-10	24.56	24.70	23.45	23.74	2998664
2008-11-11	23.53	23.76	22.76	22.98	3300382
2008-11-12	22.53	22.71	21.44	21.50	4861118
2008-11-13	21.54	23.03	20.50	22.95	5423367
2008-11-14	21.89	22.80	21.49	21.58	4576623
2008-11-17	21.37	21.87	20.87	21.31	3663541
2008-11-18	21.14	21.80	20.52	21.27	4500731
2008-11-19	21.12	22.07	20.50	20.55	6176437
2008-11-20	20.39	22.44	20.24	20.61	7225931
2008-11-21	21.35	23.00	20.99	22.60	7322950
2008-11-24	23.00	23.03	22.06	22.75	6371093
2008-11-25	22.92	23.00	21.43	21.82	4950721
2008-11-26	21.61	22.41	21.59	22.41	3263803
2008-11-28	22.18	22.55	21.76	22.16	1389141
2008-12-01	21.65	21.93	20.18	20.19	4007903
2008-12-02	20.54	21.93	20.19	21.88	5044225
2008-12-03	21.51	23.01	21.41	23.00	6530306
2008-12-04	22.62	23.44	22.01	22.33	5815890
2008-12-05	22.24	23.44	21.57	23.35	4742280
2008-12-08	23.41	24.00	23.35	23.75	4720771
2008-12-09	23.49	23.92	22.99	23.36	4006819
2008-12-10	23.65	23.92	23.23	23.66	2841306
2008-12-11	23.44	23.66	22.28	22.38	3062137
2008-12-12	22.78	23.08	21.95	22.99	3209845
2008-12-15	23.24	23.24	22.25	22.83	3593468
2008-12-16	23.17	23.91	22.78	23.84	4000038
2008-12-17	23.58	23.82	23.04	23.19	2998438
2008-12-18	23.65	23.65	22.35	22.66	2862022
2008-12-19	22.93	23.63	22.66	23.25	5096804
2008-12-22	23.19	23.19	22.44	22.70	2899474
2008-12-23	23.34	23.34	22.35	22.55	2068634
2008-12-24	22.61	22.61	22.39	22.54	715336
2008-12-26	22.84	22.84	22.59	22.74	863236
2008-12-29	22.31	22.71	22.31	22.65	1761976
2008-12-30	22.67	23.67	22.65	23.59	2193580
2008-12-31	23.66	24.21	23.48	23.79	2541919
2009-01-02	23.79	24.51	23.64	24.40	2256583
2009-01-05	24.16	24.93	24.02	24.87	3423887
2009-01-06	24.85	25.53	24.78	25.34	2903525
2009-01-07	25.21	25.33	24.89	25.19	3081398
2009-01-08	25.23	25.41	24.76	25.34	3106553
2009-01-09	25.05	25.26	24.50	24.52	3094081
2009-01-12	24.29	24.38	23.89	24.18	2933742
2009-01-13	24.27	24.61	23.80	24.05	2833624
2009-01-14	23.78	24.00	23.14	23.35	2870219
2009-01-15	23.48	23.91	23.11	23.82	3770941
2009-01-16	23.89	24.20	23.45	24.01	4214819
2009-01-20	23.93	24.21	22.76	22.78	4158439
2009-01-21	23.14	23.52	22.48	23.49	3721070
2009-01-22	23.58	23.58	22.67	23.10	3522217
2009-01-23	22.76	23.49	22.57	23.38	5058971
2009-01-26	23.27	23.77	23.08	23.22	4995738
2009-01-27	23.02	23.33	22.95	23.20	3968497
2009-01-28	23.46	24.06	23.10	23.87	4091490
2009-01-29	23.55	23.86	23.30	23.60	3519845
2009-01-30	23.37	23.68	22.63	22.65	3932007
2009-02-02	22.59	23.19	22.51	23.05	3128807
2009-02-03	23.04	23.66	22.57	23.60	3046789
2009-02-04	23.66	24.31	23.45	23.57	3852192
2009-02-05	23.26	24.01	23.17	23.90	4090558
2009-02-06	23.85	24.64	23.62	24.54	3645498
2009-02-09	24.48	24.84	24.35	24.77	2548637
2009-02-10	24.34	24.77	23.10	23.24	5346657
2009-02-11	23.52	23.55	22.85	23.17	3231293
2009-02-12	23.10	23.37	22.45	23.25	4189327
2009-02-13	23.28	23.52	22.94	22.97	4049727
2009-02-17	22.06	22.26	21.58	21.72	5031035
2009-02-18	21.83	22.29	21.35	21.88	4778020
2009-02-19	22.04	22.04	21.07	21.27	7578339
2009-02-20	22.66	24.52	21.75	23.99	12260954
2009-02-23	23.99	24.25	22.96	23.07	5570880
2009-02-24	23.32	23.92	22.97	23.82	6606581
2009-02-25	23.69	24.09	22.86	23.71	6010496
2009-02-26	23.92	23.92	22.93	22.94	4191179
2009-02-27	23.28	23.41	22.76	22.79	4825447
2009-03-02	22.51	22.74	22.00	22.19	7328945
2009-03-03	22.40	23.23	22.26	22.83	6757890
2009-03-04	23.02	23.67	22.91	23.39	4397018
2009-03-05	22.80	23.34	22.76	22.81	4906587
2009-03-06	22.86	23.30	22.77	23.23	5480746
2009-03-09	23.04	23.70	22.86	23.01	4718250
2009-03-10	23.42	24.53	23.04	24.43	5188334
2009-03-11	24.45	24.90	24.13	24.70	5093704
2009-03-12	24.55	25.43	24.42	25.35	3513829
2009-03-13	25.33	25.46	25.01	25.34	3730635
2009-03-16	25.45	25.64	25.07	25.07	4443370
2009-03-17	25.45	26.01	25.06	26.01	4978432
2009-03-18	25.70	26.99	25.59	26.69	6167525
2009-03-19	26.98	26.98	26.38	26.69	5047973
2009-03-20	26.92	26.94	25.08	25.43	9566484
2009-03-23	25.86	27.00	25.68	26.81	5838809
2009-03-24	26.45	26.63	26.13	26.39	3678077
2009-03-25	26.46	27.21	26.08	26.63	5622503
2009-03-26	26.85	27.57	26.69	27.57	4888313
2009-03-27	27.07	27.25	26.75	26.83	3230116
2009-03-30	26.42	26.82	26.27	26.82	3573488
2009-03-31	26.92	27.42	26.75	27.00	3572202
2009-04-01	27.14	27.55	26.62	27.33	3317065
2009-04-02	27.28	28.32	27.04	27.76	4696595
2009-04-03	27.76	27.99	27.35	27.73	3038752
2009-04-06	27.79	27.79	26.80	27.31	3567223
2009-04-07	26.92	27.11	26.44	26.66	4131138
2009-04-08	26.83	27.15	26.51	26.76	4293521
2009-04-09	27.46	27.46	26.51	26.64	4426541
2009-04-13	25.91	26.06	25.50	25.79	5455034
2009-04-14	25.68	26.00	25.28	25.39	5553133
2009-04-15	25.29	25.52	25.02	25.35	4623522
2009-04-16	25.81	26.08	25.45	25.85	4643613
2009-04-17	25.94	26.21	25.50	25.58	4369739
2009-04-20	24.15	24.78	23.99	24.36	7605873
2009-04-21	24.30	24.84	24.18	24.79	4762917
2009-04-22	24.56	25.00	24.36	24.59	3539873
2009-04-23	24.00	24.33	23.73	24.28	3920558
2009-04-24	24.36	24.69	24.12	24.37	3619746
2009-04-27	23.46	23.62	22.94	23.27	4738524
2009-04-28	23.21	23.42	22.99	23.11	3391916
2009-04-29	23.25	23.41	22.74	23.15	4108861
2009-04-30	23.18	23.28	22.81	23.13	5225986
2009-05-01	22.76	23.30	22.76	22.99	3515718
2009-05-04	22.81	23.56	22.76	23.38	3110160
2009-05-05	23.30	24.08	23.25	24.06	4962928
2009-05-06	23.85	24.35	23.83	24.28	3807886
2009-05-07	24.07	24.43	23.72	23.86	4645605
2009-05-08	24.57	24.57	23.66	24.06	3725146
2009-05-11	23.82	24.47	23.71	24.23	2389979
2009-05-12	24.48	24.78	24.09	24.60	3706257
2009-05-13	24.40	24.67	23.96	24.10	2527731
2009-05-14	24.57	24.57	24.11	24.32	2018445
2009-05-15	24.21	24.44	23.97	23.98	3034339
2009-05-18	24.19	24.52	24.02	24.52	2345679
2009-05-19	24.63	25.31	24.26	25.16	3351609
2009-05-20	25.18	25.63	25.03	25.22	4198527
2009-05-21	26.05	27.83	25.98	27.27	9133210
2009-05-22	27.35	27.35	26.51	26.64	4230070
2009-05-26	26.77	27.78	26.51	27.72	5785833
2009-05-27	27.86	27.86	26.68	26.68	4453089
2009-05-28	27.01	27.03	26.57	26.67	5180278
2009-05-29	26.77	27.23	26.51	27.22	3381444
2009-06-01	27.51	27.74	27.22	27.63	3562045
2009-06-02	27.50	27.89	27.36	27.72	4519394
2009-06-03	27.13	27.81	27.13	27.72	2769750
2009-06-04	27.56	27.71	27.29	27.63	3176069
2009-06-05	27.94	27.99	27.49	27.89	3477944
2009-06-08	28.27	28.34	27.79	28.11	4575962
2009-06-09	28.19	28.80	28.00	28.59	3738429
2009-06-10	28.48	28.78	27.96	28.43	3502314
2009-06-11	28.10	28.69	28.06	28.42	3285488
2009-06-12	28.34	28.64	28.01	28.64	2289884
2009-06-15	28.12	28.39	27.34	27.81	3380761
2009-06-16	27.88	28.15	27.71	27.72	3837207
2009-06-17	28.08	28.56	27.62	28.27	4176514
2009-06-18	28.06	28.24	27.57	27.89	2979815
2009-06-19	28.21	28.40	27.65	28.09	4217412
2009-06-22	27.45	27.55	27.17	27.23	4108217
2009-06-23	27.45	27.63	27.12	27.28	3216309
2009-06-24	27.39	27.87	27.32	27.71	3037227
2009-06-25	27.67	28.28	27.47	28.27	2495586
2009-06-26	28.10	28.55	27.90	28.35	3010626
2009-06-29	28.11	28.44	27.83	28.27	2602118
2009-06-30	28.40	28.45	27.94	28.19	2892488
2009-07-01	28.43	28.70	28.19	28.42	3017453
2009-07-02	28.16	28.26	27.70	27.85	2465484
2009-07-06	27.87	28.00	27.60	27.95	2297106
2009-07-07	27.82	27.96	27.04	27.04	3588461
2009-07-08	27.13	27.50	26.88	27.06	3639062
2009-07-09	27.07	27.48	26.97	27.28	2746977
2009-07-10	27.12	27.71	27.12	27.46	2689685
2009-07-13	27.41	27.81	26.93	27.78	2961733
2009-07-14	27.65	27.78	27.42	27.53	3445443
2009-07-15	27.66	28.48	27.44	28.38	2774509
2009-07-16	28.28	28.36	27.78	27.84	5781650
2009-07-17	27.98	28.12	27.63	27.95	4362536
2009-07-20	27.95	28.34	27.93	28.30	2775547
2009-07-21	28.43	28.48	27.97	28.27	2716113
2009-07-22	27.76	28.42	27.76	28.30	2332490
2009-07-23	28.31	29.00	27.97	28.92	3906630
2009-07-24	28.64	29.31	28.57	29.23	3034226
2009-07-27	29.11	29.35	28.97	29.34	2311739
2009-07-28	29.30	29.73	29.11	29.61	3040732
2009-07-29	29.50	29.75	29.32	29.69	2354464
2009-07-30	29.88	30.01	29.69	29.79	2802794
2009-07-31	29.71	29.99	29.67	29.70	1968226
2009-08-03	29.70	29.93	29.57	29.74	2480246
2009-08-04	29.66	30.00	29.64	30.00	2529769
2009-08-05	29.75	29.85	29.25	29.63	4498068
2009-08-06	29.59	29.80	29.38	29.72	3021072
2009-08-07	30.12	30.30	29.87	30.20	3092109
2009-08-10	29.98	30.42	29.94	30.30	2711316
2009-08-11	30.27	30.37	30.04	30.21	2326058
2009-08-12	30.16	31.29	30.16	31.02	3792868
2009-08-13	31.07	31.10	30.58	30.86	1936600
2009-08-14	30.67	30.95	30.05	30.39	3659142
2009-08-17	30.13	30.39	29.93	30.14	3296840
2009-08-18	30.29	30.52	29.95	30.43	3539889
2009-08-19	30.14	30.71	30.00	30.68	3118982
2009-08-20	30.51	31.09	30.50	30.85	4728809
2009-08-21	29.77	29.90	27.61	28.62	13430706
2009-08-24	28.68	28.69	28.12	28.50	5135867
2009-08-25	28.43	28.52	28.17	28.32	4710041
2009-08-26	28.49	28.63	28.08	28.20	4497022
2009-08-27	28.19	28.32	28.01	28.23	4192136
2009-08-28	28.28	28.56	28.01	28.13	3690522
2009-08-31	28.09	28.19	27.50	27.77	4837152
2009-09-01	27.77	28.28	27.44	27.52	5111319
2009-09-02	27.37	27.91	27.36	27.69	4769500
2009-09-03	27.51	27.86	27.38	27.79	2767200
2009-09-04	27.78	28.24	27.64	28.21	2944609
2009-09-08	28.12	28.30	27.99	28.17	2427533
2009-09-09	28.01	28.25	27.91	28.24	3083814
2009-09-10	28.18	28.23	27.93	28.12	3765243
2009-09-11	28.11	28.13	27.74	27.84	4161082
2009-09-14	27.79	28.10	27.66	27.86	2845057
2009-09-15	27.73	27.81	27.20	27.78	2596389
2009-09-16	27.39	27.97	27.39	27.89	4911871
2009-09-17	27.93	27.95	27.55	27.64	3450797
2009-09-18	27.88	27.93	27.40	27.77	3730019
2009-09-21	27.84	27.84	27.35	27.47	3443255
2009-09-22	27.65	28.00	27.27	27.87	5306591
2009-09-23	27.79	28.26	27.62	27.80	4663520
2009-09-24	27.83	27.98	27.46	27.64	4445067
2009-09-25	27.77	27.82	27.55	27.65	3082559
2009-09-28	27.75	28.50	27.75	28.23	3163810
2009-09-29	28.29	28.48	28.06	28.25	2754791
2009-09-30	28.26	28.58	27.92	28.50	4185574
2009-10-01	28.24	28.40	27.64	27.82	3587103
2009-10-02	27.68	28.07	27.56	27.77	2315306
2009-10-05	27.67	28.27	27.60	28.25	3106464
2009-10-06	28.26	28.34	28.03	28.27	5977404
2009-10-07	28.29	28.37	27.82	27.96	4300241
2009-10-08	28.10	28.30	28.04	28.09	5952332
2009-10-09	27.89	28.70	27.88	28.66	4389333
2009-10-12	28.70	29.00	28.64	28.90	3121659
2009-10-13	28.85	29.65	28.81	29.55	5481989
2009-10-14	29.75	29.96	29.59	29.92	4912273
2009-10-15	29.48	29.92	29.48	29.80	3784474
2009-10-16	29.72	29.95	29.44	29.83	3513521
2009-10-19	29.93	30.02	29.71	29.97	2810549
2009-10-20	29.71	29.71	29.35	29.62	2582408
2009-10-21	29.42	30.10	29.42	29.60	3280098
2009-10-22	29.48	30.28	29.28	30.17	4857844
2009-10-23	30.01	30.33	29.70	29.87	4040399
2009-10-26	29.79	30.43	29.74	29.92	4494788
2009-10-27	30.07	30.30	29.70	29.92	4871740
2009-10-28	29.88	30.04	29.33	29.43	4515025
2009-10-29	29.52	29.77	29.34	29.73	2223435
2009-10-30	29.61	29.75	29.07	29.07	5125558
2009-11-02	28.97	29.35	28.79	29.14	3635470
2009-11-03	29.12	29.21	28.84	29.10	2795817
2009-11-04	29.08	29.33	28.96	29.07	2925551
2009-11-05	29.36	29.79	29.19	29.69	1849095
2009-11-06	29.64	29.94	29.51	29.69	2120141
2009-11-09	29.78	30.29	29.58	30.27	2902610
2009-11-10	30.38	30.49	30.03	30.11	3766310
2009-11-11	30.15	30.43	29.96	30.05	5429701
2009-11-12	30.12	30.25	29.83	29.88	2192822
2009-11-13	29.95	30.00	29.79	29.90	2861326
2009-11-16	29.92	30.50	29.85	30.42	3801824
2009-11-17	30.27	30.41	30.19	30.34	2270737
2009-11-18	30.21	30.37	29.96	30.34	2540733
2009-11-19	30.12	30.40	30.00	30.27	4271660
2009-11-20	29.53	30.00	29.27	29.66	4515614
2009-11-23	29.75	30.16	29.69	29.93	2822866
2009-11-24	29.85	29.98	29.36	29.46	3135029
2009-11-25	29.40	29.75	29.40	29.66	2138440
2009-11-27	29.07	29.53	29.03	29.27	1138598
2009-11-30	29.12	29.28	28.85	29.21	2498871
2009-12-01	29.36	29.80	29.36	29.45	2786564
2009-12-02	29.36	29.75	29.36	29.67	1982043
2009-12-03	29.80	29.83	29.32	29.32	2069846
2009-12-04	29.50	29.87	29.46	29.75	3334653
2009-12-07	29.65	29.83	29.37	29.60	1639435
2009-12-08	29.36	29.57	28.98	29.32	2805369
2009-12-09	29.23	29.76	29.05	29.73	2896907
2009-12-10	29.73	30.12	29.63	30.03	3244991
2009-12-11	30.17	30.24	29.57	29.76	3148074
2009-12-14	30.00	30.43	29.91	30.39	3098399
2009-12-15	30.15	30.44	30.12	30.22	2867590
2009-12-16	30.23	30.39	30.21	30.23	3358258
2009-12-17	30.12	30.21	29.84	30.08	3107599
2009-12-18	30.11	30.50	30.06	30.47	6092514
2009-12-21	30.53	30.78	30.52	30.66	2201434
2009-12-22	30.59	30.90	30.55	30.73	1949964
2009-12-23	30.67	30.79	30.54	30.74	1571132
2009-12-24	30.74	30.99	30.59	30.94	727746
2009-12-28	30.88	31.05	30.78	31.00	1453698
2009-12-29	30.96	31.04	30.77	30.96	1265064
2009-12-30	30.84	31.25	30.84	31.06	1500529
2009-12-31	31.06	31.11	30.71	30.73	1303697
2010-01-04	31.09	31.15	30.77	30.81	2353459
2010-01-05	30.76	30.90	30.41	30.81	3142099
2010-01-06	30.66	30.85	30.32	30.38	2884317
2010-01-07	30.29	30.60	30.12	30.28	3100276
2010-01-08	30.33	31.12	30.12	31.08	4249623
2010-01-11	30.93	31.41	30.93	31.22	4011741
2010-01-12	30.99	31.41	30.88	31.22	2969099
2010-01-13	31.35	31.69	31.20	31.58	2618263
2010-01-14	31.69	31.88	31.42	31.78	2616931
2010-01-15	31.72	31.97	31.09	31.46	3835021
2010-01-19	31.38	31.92	31.30	31.73	2161425
2010-01-20	31.53	31.63	30.75	31.22	2720029
2010-01-21	31.21	31.41	30.66	30.84	3110361
2010-01-22	30.80	30.98	30.06	30.10	2597237
2010-01-25	30.20	30.55	30.06	30.36	2774148
2010-01-26	30.28	30.49	29.98	30.03	4020086
2010-01-27	29.89	30.08	29.62	30.01	4070302
2010-01-28	29.81	30.07	29.40	29.66	3816020
2010-01-29	29.89	30.00	29.53	29.61	3805589
2010-02-01	29.51	30.10	29.51	29.91	2725601
2010-02-02	29.88	30.03	29.64	29.96	3239226
2010-02-03	29.78	30.15	29.72	29.99	2128251
2010-02-04	29.90	29.95	29.26	29.26	3174144
2010-02-05	29.38	29.70	29.03	29.44	4337088
2010-02-08	29.40	29.55	29.11	29.36	2227644
2010-02-09	29.54	29.71	29.02	29.31	3876938
2010-02-10	29.20	29.45	29.07	29.39	2102615
2010-02-11	29.30	29.68	29.00	29.60	2460644
2010-02-12	29.06	29.45	29.04	29.39	2794583
2010-02-16	29.47	29.80	29.26	29.79	2013895
2010-02-17	29.84	29.99	29.57	29.91	2483455
2010-02-18	29.96	30.35	29.88	30.32	2741572
2010-02-19	32.25	33.15	32.20	32.72	9865929
2010-02-22	32.60	32.83	32.19	32.36	4738491
2010-02-23	32.24	32.48	31.58	31.87	5932474
2010-02-24	31.94	32.39	31.92	32.27	4724571
2010-02-25	31.80	32.62	31.71	32.46	5224791
2010-02-26	32.49	32.49	32.16	32.36	3049662
2010-03-01	32.33	32.95	32.29	32.90	2811289
2010-03-02	32.77	33.29	32.75	33.13	4444964
2010-03-03	33.07	33.46	33.03	33.21	3483970
2010-03-04	33.28	33.49	32.96	33.43	3096968
2010-03-05	33.36	33.93	33.36	33.91	3588140
2010-03-08	33.79	34.00	33.74	33.98	2938723
2010-03-09	33.75	34.01	33.75	33.95	3283189
2010-03-10	33.95	34.55	33.86	34.47	4693861
2010-03-11	34.25	34.55	34.25	34.54	2652672
2010-03-12	34.38	34.67	34.32	34.61	2660638
2010-03-15	34.44	34.67	34.44	34.64	1812320
2010-03-16	34.65	34.75	34.48	34.64	2495784
2010-03-17	34.51	34.84	34.28	34.53	3349705
2010-03-18	34.41	34.81	34.40	34.65	2769470
2010-03-19	34.75	34.97	34.35	34.61	4131043
2010-03-22	34.34	34.93	34.34	34.90	2891313
2010-03-23	34.77	34.84	34.42	34.60	2440206
2010-03-24	34.56	34.86	34.56	34.74	3436170
2010-03-25	34.80	34.89	34.40	34.40	3036859
2010-03-26	34.41	34.63	34.06	34.24	2977321
2010-03-29	34.23	34.49	34.11	34.32	2821106
2010-03-30	34.41	34.51	34.19	34.36	2092850
2010-03-31	34.22	34.57	34.17	34.32	2393635
2010-04-01	34.37	34.90	34.15	34.51	2344689
2010-04-05	34.55	34.92	34.43	34.88	1538613
2010-04-06	34.86	35.00	34.78	34.97	2368599
2010-04-07	34.89	34.89	34.42	34.58	2212594
2010-04-08	34.58	34.58	34.14	34.51	2335422
2010-04-09	34.46	34.53	34.27	34.53	2232910
2010-04-12	34.49	34.65	34.38	34.53	2696150
2010-04-13	34.25	35.09	34.25	35.05	3396610
2010-04-14	34.95	35.19	34.87	35.17	2817028
2010-04-15	34.98	35.43	34.89	35.35	3241792
2010-04-16	35.25	35.59	35.21	35.47	4682030
2010-04-19	35.31	35.47	35.14	35.31	4471979
2010-04-20	35.34	35.50	35.25	35.43	3612034
2010-04-21	35.43	35.75	35.27	35.72	2578562
2010-04-22	35.55	36.00	35.23	35.99	2590674
2010-04-23	35.85	36.22	35.58	36.19	2419542
2010-04-26	36.12	36.33	35.96	36.18	1746183
2010-04-27	36.15	36.43	35.71	35.76	3503720
2010-04-28	35.87	36.12	35.69	35.78	2416862
2010-04-29	35.85	36.32	35.65	36.17	1943693
2010-04-30	36.35	36.41	35.97	36.19	3356752
2010-05-03	36.76	37.52	36.70	37.35	6140011
2010-05-04	36.95	37.07	35.75	36.09	3863170
2010-05-05	36.35	36.69	36.14	36.64	3792732
2010-05-06	36.44	36.60	34.00	35.21	5085135
2010-05-07	35.18	35.36	34.01	34.01	6592149
2010-05-10	35.05	35.91	34.89	35.71	3543041
2010-05-11	35.55	36.42	35.18	35.96	3662303
2010-05-12	35.93	37.13	35.78	37.06	3502569
2010-05-13	36.76	37.05	36.31	36.35	3270411
2010-05-14	36.17	36.19	35.30	35.53	5117816
2010-05-17	35.75	36.20	35.44	36.07	4826319
2010-05-18	37.06	37.24	36.52	36.60	6251838
2010-05-19	36.59	36.82	35.39	35.57	6399202
2010-05-20	34.99	35.21	33.61	33.75	8804352
2010-05-21	33.30	35.27	33.24	35.01	10992925
2010-05-24	34.86	35.13	34.03	34.52	5292624
2010-05-25	33.39	34.82	33.39	34.82	6818786
2010-05-26	34.88	35.04	34.30	34.42	6398898
2010-05-27	34.86	35.71	34.75	35.67	5421946
2010-05-28	35.47	36.05	35.24	35.74	5660225
2010-06-01	35.51	35.91	35.15	35.24	4620556
2010-06-02	35.33	36.49	34.99	36.43	5704272
2010-06-03	36.34	37.00	36.16	36.87	3919565
2010-06-04	36.34	36.36	35.35	35.41	5085473
2010-06-07	35.52	35.83	34.78	34.81	3738180
2010-06-08	34.80	35.35	34.51	35.25	5038920
2010-06-09	35.45	35.76	35.04	35.14	3480308
2010-06-10	35.45	36.11	35.22	36.09	3520528
2010-06-11	35.56	36.37	35.56	36.32	2958574
2010-06-14	36.43	36.98	36.31	36.55	3092299
2010-06-15	36.70	37.45	36.70	37.44	3389911
2010-06-16	37.08	37.92	37.06	37.54	3889896
2010-06-17	37.50	37.76	37.24	37.73	3129930
2010-06-18	37.74	37.88	37.33	37.56	3914782
2010-06-21	37.66	37.90	37.02	37.20	2898315
2010-06-22	37.20	37.81	36.69	36.77	3182828
2010-06-23	36.90	37.06	36.50	36.74	2722431
2010-06-24	36.50	36.70	35.99	36.25	2975253
2010-06-25	36.27	36.73	36.03	36.35	6615560
2010-06-28	36.30	36.31	35.83	36.03	3782763
2010-06-29	35.74	35.74	34.76	34.98	5837809
2010-06-30	34.86	35.25	34.64	34.77	3618551
2010-07-01	34.79	34.91	34.00	34.57	5439015
2010-07-02	34.56	34.69	34.06	34.30	2872907
2010-07-06	34.85	35.04	34.35	34.78	3792595
2010-07-07	35.05	36.03	34.85	35.97	4333665
2010-07-08	36.10	36.17	35.55	35.92	2980561
2010-07-09	35.95	36.39	35.80	36.28	1992020
2010-07-12	36.21	36.57	36.09	36.55	2649412
2010-07-13	36.80	37.65	36.80	37.46	3185357
2010-07-14	37.61	37.71	36.91	37.25	3508220
2010-07-15	37.10	37.58	36.91	37.51	2704410
2010-07-16	37.47	37.47	36.55	36.61	3649165
2010-07-19	36.62	37.07	36.59	37.00	2492552
2010-07-20	36.40	37.71	36.33	37.61	3464436
2010-07-21	37.72	38.00	37.21	37.40	3750691
2010-07-22	37.71	38.46	37.50	37.98	4195702
2010-07-23	37.78	38.72	37.75	38.65	2870144
2010-07-26	38.89	39.38	38.61	39.38	3145080
2010-07-27	39.36	39.87	39.25	39.56	3005389
2010-07-28	39.56	39.94	39.46	39.58	2901741
2010-07-29	39.58	40.00	39.13	39.58	3654675
2010-07-30	39.20	39.98	39.05	39.75	3205316
2010-08-02	39.97	40.37	39.75	40.22	3178990
2010-08-03	39.97	40.47	39.87	40.28	2107018
2010-08-04	40.24	40.86	40.22	40.77	2850449
2010-08-05	40.35	40.65	40.20	40.43	2061128
2010-08-06	39.95	40.74	39.71	40.67	2357486
2010-08-09	40.70	40.90	40.53	40.64	1865079
2010-08-10	40.24	40.66	39.89	40.43	2652741
2010-08-11	39.92	40.05	39.14	39.25	2571639
2010-08-12	38.60	38.80	38.33	38.61	3859242
2010-08-13	38.59	38.93	38.46	38.56	2207031
2010-08-16	38.48	38.52	38.05	38.40	3539259
2010-08-17	38.77	39.52	38.56	39.30	3544541
2010-08-18	39.15	39.60	38.65	39.35	2328291
2010-08-19	39.06	39.36	38.51	38.77	3340726
2010-08-20	41.36	44.85	41.35	44.60	18976109
2010-08-23	43.53	43.73	42.48	42.83	10914988
2010-08-24	42.60	43.22	41.92	42.68	7195795
2010-08-25	42.25	42.65	41.98	42.60	5864137
2010-08-26	42.81	43.25	42.30	42.32	5774152
2010-08-27	42.56	43.08	41.95	42.94	4666616
2010-08-30	42.48	43.14	42.22	42.22	3610445
2010-08-31	42.08	42.88	41.83	42.74	4584840
2010-09-01	42.96	43.80	42.94	43.62	6272063
2010-09-02	43.66	44.00	43.04	44.00	3712486
2010-09-03	44.00	44.41	43.33	44.01	4220074
2010-09-07	44.17	44.69	44.03	44.41	4404747
2010-09-08	44.37	45.10	44.25	44.33	4323110
2010-09-09	44.59	44.82	43.80	43.98	2995384
2010-09-10	43.33	43.66	43.20	43.47	4332144
2010-09-13	44.12	44.39	43.84	44.08	4533684
2010-09-14	44.00	44.16	43.79	43.90	4246386
2010-09-15	43.74	44.18	43.56	44.10	3802600
2010-09-16	44.10	45.00	44.08	44.87	4330945
2010-09-17	45.00	45.10	44.56	44.88	9948201
2010-09-20	44.98	45.99	44.94	45.52	5229716
2010-09-21	45.40	46.22	45.28	45.83	5537791
2010-09-22	45.80	46.43	45.04	45.69	5188045
2010-09-23	45.56	45.85	44.87	45.07	3479647
2010-09-24	45.56	45.70	45.22	45.46	4362558
2010-09-27	45.27	45.45	44.85	44.96	3121581
2010-09-28	45.46	45.46	44.57	44.81	5535607
2010-09-29	44.84	44.91	44.37	44.45	3606239
2010-09-30	44.48	44.88	43.64	43.81	4525160
2010-10-01	44.31	45.17	44.23	44.91	3486157
2010-10-04	44.94	44.99	43.68	44.15	3589927
2010-10-05	44.87	45.69	44.60	45.46	3199753
2010-10-06	45.24	45.60	44.51	44.92	3578996
2010-10-07	45.22	46.01	44.77	45.91	4937944
2010-10-08	45.90	46.00	45.06	45.83	2832456
2010-10-11	45.66	46.26	45.51	45.86	3559755
2010-10-12	45.87	46.97	45.44	46.92	4409808
2010-10-13	47.03	47.90	46.86	47.57	4985591
2010-10-14	47.22	47.33	46.68	47.31	3772071
2010-10-15	47.09	47.09	46.04	46.63	5092444
2010-10-18	46.64	46.71	45.97	45.99	3185738
2010-10-19	45.77	46.36	45.35	45.85	3506883
2010-10-20	45.90	46.31	45.56	46.02	3453398
2010-10-21	46.11	46.67	45.69	46.12	2687954
2010-10-22	45.99	47.21	45.79	47.21	2496421
2010-10-25	47.44	47.94	47.19	47.19	2910683
2010-10-26	47.01	47.78	46.73	47.63	2576261
2010-10-27	47.29	47.78	47.11	47.71	2066987
2010-10-28	47.86	48.25	47.13	48.23	3344461
2010-10-29	48.20	48.31	47.72	47.98	2533681
2010-11-01	48.03	48.50	47.89	48.16	2530665
2010-11-02	48.50	48.76	48.29	48.44	2040647
2010-11-03	48.43	48.52	47.59	48.18	2117506
2010-11-04	48.52	48.94	48.30	48.70	2467463
2010-11-05	48.86	48.88	47.96	48.45	1722979
2010-11-08	48.21	48.75	48.12	48.55	1170333
2010-11-09	48.62	48.89	48.26	48.52	1853738
2010-11-10	48.54	48.92	48.02	48.83	2163286
2010-11-11	48.35	48.87	47.75	48.80	2185819
2010-11-12	48.46	48.57	47.71	48.04	2669084
2010-11-15	48.33	48.55	47.97	48.23	2089771
2010-11-16	47.81	47.81	46.68	46.89	3130516
2010-11-17	46.79	47.88	46.69	47.55	3409226
2010-11-18	48.32	48.79	47.83	48.20	2516074
2010-11-19	46.00	46.42	44.40	44.93	12908517
2010-11-22	44.90	45.68	44.24	45.55	5518502
2010-11-23	45.27	45.34	44.19	44.66	4956258
2010-11-24	45.00	46.26	44.96	45.65	5326881
2010-11-26	45.19	45.89	45.07	45.55	1131324
2010-11-29	45.10	45.61	44.51	45.45	2814957
2010-11-30	44.98	45.24	44.59	44.89	3976252
2010-12-01	45.54	46.96	45.47	46.21	5314710
2010-12-02	46.09	46.66	45.96	46.42	3423908
2010-12-03	46.31	47.00	46.31	46.93	2211055
2010-12-06	46.82	46.87	46.29	46.81	2245025
2010-12-07	47.11	47.43	46.71	46.77	2887862
2010-12-08	46.80	47.89	46.51	47.70	3140279
2010-12-09	47.74	48.08	47.52	47.72	2217692
2010-12-10	47.79	48.55	47.44	48.39	3680306
2010-12-13	48.64	48.69	48.04	48.30	3032366
2010-12-14	48.50	48.66	48.14	48.48	2244726
2010-12-15	48.42	48.76	47.63	47.91	3051788
2010-12-16	48.05	49.49	47.98	49.35	6051727
2010-12-17	49.26	49.71	48.83	49.39	5654449
2010-12-20	49.52	49.99	49.10	49.63	2319503
2010-12-21	49.63	50.33	49.59	50.08	2574566
2010-12-22	50.05	50.20	49.44	49.91	1733730
2010-12-23	49.78	50.15	49.68	49.79	1256306
2010-12-27	49.56	49.87	48.86	49.76	1894128
2010-12-28	49.70	49.89	49.48	49.77	1314570
2010-12-29	49.76	50.15	49.76	49.95	1382827
2010-12-30	50.01	50.14	49.47	49.53	1134182
2010-12-31	49.44	49.66	49.05	49.30	1396908
2011-01-03	49.68	50.54	49.68	49.83	3190243
2011-01-04	49.79	50.20	48.84	49.29	2220527
2011-01-05	49.03	49.52	48.24	48.74	3441479
2011-01-06	48.87	48.90	48.17	48.30	3327661
2011-01-07	48.41	48.75	47.96	48.39	2298671
2011-01-10	48.10	48.18	47.66	47.75	2698305
2011-01-11	47.81	47.84	46.96	47.05	4317680
2011-01-12	47.16	47.28	46.42	46.58	4392539
2011-01-13	46.51	47.04	46.15	46.36	3267424
2011-01-14	46.18	47.00	45.90	46.98	2512563
2011-01-18	46.82	47.50	46.50	47.35	4457135
2011-01-19	47.25	47.76	47.07	47.40	3161633
2011-01-20	47.48	47.54	46.85	47.18	3188472
2011-01-21	47.21	47.47	46.82	46.86	2523468
2011-01-24	47.00	47.36	46.65	47.12	1777787
2011-01-25	46.90	46.90	46.17	46.50	2805645
2011-01-26	46.42	47.33	46.17	47.12	3463746
2011-01-27	47.19	47.53	47.08	47.31	1995520
2011-01-28	47.54	47.67	46.02	46.77	2800755
2011-01-31	46.63	46.94	46.06	46.93	2263940
2011-02-01	47.15	47.67	46.98	47.57	2151650
2011-02-02	47.50	48.00	47.44	47.81	1906726
2011-02-03	47.57	48.30	47.49	48.20	1826911
2011-02-04	47.92	48.54	47.63	48.40	1988236
2011-02-07	48.34	48.90	48.13	48.79	1672668
2011-02-08	48.95	49.19	48.60	49.03	1863274
2011-02-09	49.28	49.39	48.58	48.87	2001493
2011-02-10	48.66	50.72	48.66	50.54	3493693
2011-02-11	50.33	50.70	50.07	50.62	2010757
2011-02-14	50.46	51.10	50.19	50.79	2391095
2011-02-15	50.44	50.93	49.72	49.78	3514810
2011-02-16	49.90	50.55	49.42	50.12	3215424
2011-02-17	50.24	50.66	49.73	50.44	3208570
2011-02-18	51.55	54.68	51.55	54.11	8127474
2011-02-22	53.36	53.68	52.40	52.84	4715217
2011-02-23	52.67	52.89	51.32	52.00	3148596
2011-02-24	51.87	52.25	50.67	51.68	4265583
2011-02-25	51.87	52.80	51.69	52.40	2252306
2011-02-28	52.47	52.97	52.19	52.58	2393974
2011-03-01	52.60	52.90	51.12	51.42	2226792
2011-03-02	51.54	52.02	51.34	51.78	1293987
2011-03-03	52.20	53.61	52.16	52.90	2808607
2011-03-04	52.85	53.18	52.11	52.81	1822009
2011-03-07	53.11	53.24	51.18	51.93	2070691
2011-03-08	51.97	52.55	51.52	52.11	2189061
2011-03-09	51.99	52.05	50.95	51.66	2086286
2011-03-10	50.86	50.94	49.60	49.85	5058221
2011-03-11	49.73	50.00	49.26	49.46	2855663
2011-03-14	49.24	49.98	48.84	49.43	2190471
2011-03-15	48.05	49.26	47.85	48.98	2100316
2011-03-16	48.67	49.02	48.26	48.51	2801262
2011-03-17	49.24	49.24	48.39	48.43	2636742
2011-03-18	50.00	51.67	49.71	49.92	7522643
2011-03-21	50.45	51.35	50.08	50.46	2413718
2011-03-22	50.38	50.40	49.73	49.81	2099762
2011-03-23	49.84	50.61	49.50	50.42	2228966
2011-03-24	50.65	51.36	50.65	51.16	2314456
2011-03-25	51.27	51.85	50.91	51.37	1954260
2011-03-28	51.38	51.63	51.04	51.06	2059275
2011-03-29	50.98	51.83	50.87	51.75	1516978
2011-03-30	51.97	52.37	51.79	52.18	1539433
2011-03-31	52.06	53.13	52.05	53.11	3419624
2011-04-01	53.47	54.23	53.27	53.95	3204762
2011-04-04	53.95	54.14	53.76	54.08	1900441
2011-04-05	53.85	54.01	53.37	53.49	2411153
2011-04-06	53.76	54.14	53.07	53.66	2388537
2011-04-07	53.47	54.33	53.16	53.70	2570524
2011-04-08	53.91	53.92	52.84	53.14	1816388
2011-04-11	53.23	53.90	53.23	53.56	1570672
2011-04-12	53.32	53.41	52.58	52.78	1695680
2011-04-13	53.13	53.51	52.53	53.14	1704117
2011-04-14	52.75	54.37	52.72	54.28	2626304
2011-04-15	54.49	55.12	53.96	54.46	3529272
2011-04-18	53.85	54.21	53.13	54.15	2053415
2011-04-19	54.11	54.80	54.07	54.46	2576387
2011-04-20	55.15	56.27	55.15	56.07	2815518
2011-04-21	55.92	56.40	54.79	55.35	2980647
2011-04-25	55.23	55.77	54.93	55.03	1292630
2011-04-26	55.16	55.31	54.60	54.99	2194943
2011-04-27	55.25	55.78	54.70	55.74	1752419
2011-04-28	55.66	55.90	55.21	55.60	1486757
2011-04-29	55.56	55.94	54.97	55.56	5635315
2011-05-02	55.80	55.98	54.99	55.12	1488736
2011-05-03	55.03	55.47	54.53	55.23	1723459
2011-05-04	55.20	55.34	53.56	54.55	2211053
2011-05-05	54.36	55.00	53.81	53.98	1812930
2011-05-06	54.49	54.88	53.55	53.78	2392842
2011-05-09	53.96	54.39	53.63	54.14	1411795
2011-05-10	54.41	55.17	54.28	54.89	1375218
2011-05-11	54.75	55.22	53.87	54.44	1879422
2011-05-12	54.42	55.99	54.12	55.89	2540805
2011-05-13	55.84	56.46	55.32	55.35	2375643
2011-05-16	55.32	55.32	54.12	54.30	1873833
2011-05-17	54.20	54.82	54.06	54.73	1602764
2011-05-18	54.58	54.74	53.93	54.28	2452327
2011-05-19	54.63	56.00	54.27	55.90	3379318
2011-05-20	54.13	55.53	54.00	54.98	5317739
2011-05-23	54.00	54.08	52.66	52.93	3285367
2011-05-24	53.00	53.44	52.54	52.80	3112003
2011-05-25	52.71	53.39	52.65	53.07	2346633
2011-05-26	52.82	53.82	52.76	53.61	1552829
2011-05-27	53.50	53.87	53.24	53.37	1708904
2011-05-31	53.88	53.98	53.40	53.97	2524854
2011-06-01	53.86	54.01	53.27	53.32	2663537
2011-06-02	53.21	53.26	52.40	52.48	2809180
2011-06-03	52.08	52.31	51.39	51.42	2342975
2011-06-06	51.04	51.45	50.88	51.18	2688011
2011-06-07	51.36	51.98	50.95	51.56	2540034
2011-06-08	51.25	51.55	50.84	51.00	2512560
2011-06-09	51.16	51.19	50.57	50.80	2459829
2011-06-10	50.74	50.93	50.22	50.36	2284318
2011-06-13	50.35	50.54	50.11	50.38	2102773
2011-06-14	50.74	50.94	50.47	50.74	2019216
2011-06-15	50.30	50.64	49.59	49.66	2529759
2011-06-16	49.66	50.08	48.71	49.20	2730902
2011-06-17	49.92	50.18	49.13	49.16	3530119
2011-06-20	49.18	49.93	49.18	49.40	2079663
2011-06-21	49.46	50.57	49.12	50.39	2522501
2011-06-22	50.08	50.87	49.88	50.37	2655914
2011-06-23	49.85	50.78	49.45	50.72	2587703
2011-06-24	50.59	50.68	50.13	50.50	3283857
2011-06-27	50.11	51.07	49.91	50.82	2128541
2011-06-28	51.11	51.81	50.90	51.49	2100625
2011-06-29	51.52	51.94	51.18	51.75	2218686
2011-06-30	52.00	52.22	51.55	51.86	1969026
2011-07-01	51.97	52.37	51.63	52.24	1607746
2011-07-05	52.29	52.70	51.99	52.36	2100225
2011-07-06	51.66	52.55	51.14	52.34	3341242
2011-07-07	52.72	52.75	52.02	52.25	2768637
2011-07-08	51.87	52.12	51.23	51.69	2732066
2011-07-11	51.15	51.57	50.77	50.89	1590564
2011-07-12	50.66	50.96	50.22	50.26	2118357
2011-07-13	50.49	50.94	49.69	49.86	2529974
2011-07-14	49.86	50.44	49.05	49.19	2329840
2011-07-15	49.44	49.54	48.59	49.35	2348337
2011-07-18	49.05	49.20	48.15	48.40	2496191
2011-07-19	48.82	49.24	48.50	48.96	2924843
2011-07-20	48.87	48.96	47.74	47.79	3023347
2011-07-21	47.98	48.12	47.37	47.45	3556056
2011-07-22	47.44	48.01	47.31	47.96	3230815
2011-07-25	48.24	49.15	47.96	48.68	5195102
2011-07-26	48.68	48.95	48.30	48.61	3915661
2011-07-27	48.17	48.31	47.16	47.25	3612002
2011-07-28	47.11	47.59	46.92	47.16	2439830
2011-07-29	46.83	47.04	46.36	46.70	4077846
2011-08-01	46.98	47.13	45.41	46.10	3210517
2011-08-02	45.71	46.35	45.36	45.40	3738744
2011-08-03	45.45	45.98	44.51	45.91	3955327
2011-08-04	45.40	45.78	44.37	44.39	4821689
2011-08-05	44.68	44.83	42.61	43.60	5987744
2011-08-08	42.57	42.93	40.80	40.94	6936544
2011-08-09	41.50	43.20	40.19	42.78	5975384
2011-08-10	42.01	42.01	39.89	39.94	7547791
2011-08-11	40.29	42.41	40.27	42.05	4511145
2011-08-12	42.21	42.65	41.70	42.39	2788632
2011-08-15	42.66	43.13	42.47	43.13	2004318
2011-08-16	42.68	43.14	42.25	42.88	2751177
2011-08-17	42.80	43.53	41.73	42.38	2807226
2011-08-18	41.04	41.62	39.87	40.30	5206915
2011-08-19	42.20	45.51	42.16	43.65	10828499
2011-08-22	44.48	44.96	43.41	43.90	7298726
2011-08-23	44.10	45.42	43.54	45.42	5907313
2011-08-24	45.25	45.88	44.82	45.85	4150571
2011-08-25	45.92	45.97	44.46	44.62	3418086
2011-08-26	44.44	46.67	44.44	46.56	4754526
2011-08-29	47.07	48.44	46.88	48.40	4878567
2011-08-30	48.08	49.11	47.99	48.73	4027385
2011-08-31	49.05	49.70	48.69	49.33	3714837
2011-09-01	49.35	49.86	48.41	48.58	3299349
2011-09-02	47.70	48.20	47.06	47.35	2693348
2011-09-06	46.43	47.50	46.21	47.10	5070663
2011-09-07	47.84	47.99	47.11	47.73	5286677
2011-09-08	47.63	47.75	46.90	46.95	4308252
2011-09-09	46.47	47.03	45.84	46.24	3885926
2011-09-12	45.45	46.81	45.20	46.80	3326337
2011-09-13	46.52	47.04	46.28	46.49	4925630
2011-09-14	46.75	48.00	46.30	47.49	5955118
2011-09-15	48.00	48.59	47.40	48.43	2956325
2011-09-16	48.58	49.56	48.29	49.31	10276707
2011-09-19	48.96	49.52	48.37	49.36	3622708
2011-09-20	49.38	49.90	48.90	48.94	2433483
2011-09-21	49.26	49.49	47.67	47.69	3013147
2011-09-22	46.58	47.54	45.98	46.70	5364742
2011-09-23	46.47	47.39	45.80	47.27	3346153
2011-09-26	47.54	48.12	46.71	48.03	3204854
2011-09-27	48.65	49.50	48.53	48.77	2975179
2011-09-28	49.10	49.32	47.98	48.33	2892614
2011-09-29	49.03	49.46	47.41	48.44	3206080
2011-09-30	47.93	49.26	47.41	47.44	4172029
2011-10-03	47.26	47.73	45.80	45.84	2957008
2011-10-04	45.27	46.93	44.82	46.90	2913946
2011-10-05	46.86	47.61	46.40	47.24	3310925
2011-10-06	47.19	48.78	47.19	48.77	2300413
2011-10-07	48.73	49.31	48.26	48.53	1580292
2011-10-10	49.25	50.28	48.42	50.27	1766243
2011-10-11	50.00	51.41	50.00	51.18	2936612
2011-10-12	51.50	52.30	51.32	52.00	2439059
2011-10-13	51.71	52.14	51.41	51.99	2069730
2011-10-14	52.49	53.01	52.28	53.01	1591990
2011-10-17	52.72	53.18	51.91	52.28	1820155
2011-10-18	52.24	52.75	51.57	52.50	3055336
2011-10-19	52.31	52.85	51.83	51.94	1654281
2011-10-20	52.11	52.59	51.40	52.28	1802656
2011-10-21	52.83	53.50	52.56	53.50	2378345
2011-10-24	53.46	54.29	53.33	54.00	2166727
2011-10-25	54.99	54.99	53.24	53.32	1576928
2011-10-26	53.83	53.83	51.77	52.97	2648131
2011-10-27	54.17	55.43	54.00	55.21	2503834
2011-10-28	53.90	54.99	53.75	54.61	2401385
2011-10-31	53.93	54.62	53.67	53.67	1952706
2011-11-01	52.30	53.06	51.75	51.90	2840500
2011-11-02	52.52	53.18	52.02	52.41	2604575
2011-11-03	53.09	54.05	52.45	53.95	2085000
2011-11-04	53.46	53.91	53.06	53.72	1120910
2011-11-07	53.39	53.60	52.61	53.33	1822171
2011-11-08	53.86	54.12	53.16	54.07	1847860
2011-11-09	52.96	53.54	52.05	52.34	1975416
2011-11-10	52.90	53.17	52.27	52.80	1789592
2011-11-11	53.39	54.07	53.39	54.02	1680431
2011-11-14	53.81	54.64	53.17	53.26	2128491
2011-11-15	53.02	54.16	52.71	53.89	1633100
2011-11-16	53.49	54.90	53.17	53.45	2666324
2011-11-17	53.12	53.42	51.29	51.75	2812170
2011-11-18	51.51	52.74	51.51	52.04	2939880
2011-11-21	51.39	51.49	50.13	50.76	2989344
2011-11-22	50.79	51.10	49.78	50.39	2383465
2011-11-23	49.95	50.10	49.24	49.29	1793972
2011-11-25	49.00	49.69	48.91	49.27	939715
2011-11-28	50.64	51.35	50.36	50.92	1640164
2011-11-29	50.93	51.50	50.59	50.86	1633564
2011-11-30	51.90	53.28	51.90	53.24	2498417
2011-12-01	53.00	53.59	52.79	52.92	2170627
2011-12-02	53.05	53.67	52.69	52.72	1874906
2011-12-05	53.50	54.57	53.07	54.56	2538831
2011-12-06	54.40	54.79	53.98	54.16	1889907
2011-12-07	54.01	54.07	53.01	53.65	2130421
2011-12-08	53.17	53.85	52.46	52.56	1981954
2011-12-09	52.76	53.50	52.73	53.27	1943950
2011-12-12	52.63	52.95	51.98	52.84	2235933
2011-12-13	53.35	54.32	53.04	53.37	2633806
2011-12-14	53.11	53.24	51.76	51.80	2249874
2011-12-15	52.43	52.52	51.05	51.29	1998565
2011-12-16	51.59	52.43	51.34	51.78	3406328
2011-12-19	52.02	52.22	50.89	51.02	1640995
2011-12-20	52.09	53.84	51.93	53.77	3679488
2011-12-21	53.58	53.86	52.81	53.07	2829558
2011-12-22	53.05	53.36	52.92	53.21	1937968
2011-12-23	53.26	53.48	52.89	53.10	1434502
2011-12-27	53.01	53.41	52.81	53.17	1217837
2011-12-28	52.94	53.02	52.28	52.41	1394891
2011-12-29	52.63	52.93	52.54	52.77	1238355
2011-12-30	52.93	52.96	52.59	52.59	1084305
2012-01-03	53.23	53.88	52.41	52.46	1949625
2012-01-04	52.36	52.53	51.88	52.30	2170849
2012-01-05	52.08	52.72	51.92	52.54	1809292
2012-01-06	52.39	53.31	52.09	53.12	1886778
2012-01-09	53.20	53.44	52.89	53.18	1982253
2012-01-10	53.46	54.92	53.36	54.75	2611638
2012-01-11	54.78	55.52	54.69	55.18	2203123
2012-01-12	55.36	55.60	54.81	55.29	1410820
2012-01-13	55.09	55.22	54.14	54.83	1722982
2012-01-17	55.50	55.85	55.03	55.25	1426504
2012-01-18	55.49	56.46	55.27	56.45	1784395
2012-01-19	56.53	57.14	56.36	57.10	2034514
2012-01-20	57.16	57.45	56.87	57.09	2059400
2012-01-23	56.91	57.60	56.57	57.41	1843859
2012-01-24	57.21	57.60	57.09	57.33	1698400
2012-01-25	57.52	57.67	56.63	57.52	1565293
2012-01-26	57.76	58.06	57.30	57.49	1512429
2012-01-27	57.36	57.87	57.06	57.35	1467476
2012-01-30	56.77	56.87	56.37	56.56	2311426
2012-01-31	56.79	56.87	55.52	56.44	2779007
2012-02-01	56.99	58.44	56.64	57.88	2456333
2012-02-02	57.88	58.45	57.69	57.86	1060262
2012-02-03	58.25	58.90	58.17	58.47	1561278
2012-02-06	57.88	58.45	57.82	57.90	2157045
2012-02-07	57.71	57.84	57.28	57.62	2011452
2012-02-08	57.56	57.68	56.44	57.56	1752267
2012-02-09	57.55	57.93	57.22	57.60	1623269
2012-02-10	56.98	57.10	56.33	56.68	2246205
2012-02-13	57.05	57.17	56.58	56.59	1819551
2012-02-14	56.42	56.78	56.40	56.77	2055076
2012-02-15	57.05	57.23	56.43	56.65	1743566
2012-02-16	56.83	58.09	56.70	58.01	1656960
2012-02-17	57.89	58.01	57.31	57.38	1827835
2012-02-21	57.79	57.94	57.21	57.52	2205906
2012-02-22	59.08	62.33	58.38	60.92	6631224
2012-02-23	59.08	60.00	58.53	58.68	6261060
2012-02-24	58.73	59.17	58.03	58.06	2518973
2012-02-27	57.71	58.28	57.55	57.89	1783342
2012-02-28	57.99	58.22	57.46	57.78	1621396
2012-02-29	57.79	58.01	57.46	57.84	2589021
2012-03-01	58.23	58.35	57.72	57.94	2281736
2012-03-02	57.89	57.93	57.18	57.27	1426517
2012-03-05	57.13	57.41	56.44	56.87	1441537
2012-03-06	56.51	57.07	55.94	56.08	1660954
2012-03-07	56.44	57.50	56.26	57.13	2840478
2012-03-08	57.37	57.53	57.07	57.22	1678211
2012-03-09	57.62	58.17	57.15	58.17	1604262
2012-03-12	58.30	58.75	58.16	58.62	1065608
2012-03-13	58.78	59.82	58.49	59.81	1487455
2012-03-14	59.63	59.87	59.44	59.69	1555350
2012-03-15	59.67	60.21	59.17	60.18	1568978
2012-03-16	60.05	60.56	59.90	60.14	2709608
2012-03-19	59.82	60.76	59.82	60.33	1109509
2012-03-20	59.88	60.12	59.65	60.04	928991
2012-03-21	60.04	60.28	59.77	60.12	1125013
2012-03-22	58.57	59.07	57.66	57.73	4433773
2012-03-23	57.86	58.03	56.97	57.71	2836853
2012-03-26	58.26	58.87	57.99	58.73	1944341
2012-03-27	58.95	59.65	58.50	59.48	2588327
2012-03-28	59.21	59.54	58.91	59.51	2208340
2012-03-29	59.30	59.94	58.91	59.83	2255830
2012-03-30	60.15	60.41	59.71	60.16	2474903
2012-04-02	60.07	60.92	59.73	60.62	1809107
2012-04-03	60.39	60.41	59.80	60.33	1570489
2012-04-04	59.81	59.98	59.06	59.38	986151
2012-04-05	58.99	59.86	58.89	59.77	1410801
2012-04-09	58.90	59.31	58.60	59.11	1410333
2012-04-10	58.84	59.22	58.37	58.59	2174595
2012-04-11	58.94	60.06	58.65	60.03	2575026
2012-04-12	60.12	60.66	59.97	60.60	1586027
2012-04-13	60.16	60.85	59.77	60.34	2292328
2012-04-16	60.57	60.61	59.84	60.31	2169789
2012-04-17	60.74	61.70	60.60	61.54	2098234
2012-04-18	61.50	61.82	61.04	61.43	1559385
2012-04-19	61.30	61.78	60.41	60.90	2065218
2012-04-20	57.89	58.99	55.96	57.25	13193042
2012-04-23	56.71	56.88	56.10	56.75	4490583
2012-04-24	56.69	56.76	56.08	56.29	3182327
2012-04-25	56.92	57.77	56.67	57.40	2774923
2012-04-26	57.30	57.81	57.16	57.60	1790286
2012-04-27	57.66	58.22	57.65	57.98	1749107
2012-04-30	57.92	58.18	57.55	57.97	2084208
2012-05-01	58.12	58.87	57.80	58.25	1596963
2012-05-02	57.83	58.71	57.24	58.64	1756474
2012-05-03	58.79	59.00	58.18	58.39	2255783
2012-05-04	57.67	57.90	56.70	56.90	2453360
2012-05-07	56.42	56.83	56.13	56.58	2100135
2012-05-08	56.24	56.48	55.46	56.28	2212975
2012-05-09	55.87	56.93	55.41	56.52	2030812
2012-05-10	56.82	56.91	55.12	55.43	2189106
2012-05-11	55.40	56.23	55.13	55.83	1648284
2012-05-14	55.28	55.84	55.06	55.35	1240142
2012-05-15	55.40	56.47	55.31	55.49	1765074
2012-05-16	55.66	56.11	55.10	55.10	2052688
2012-05-17	55.00	55.29	54.21	54.41	2953576
2012-05-18	54.52	56.90	53.38	54.51	5900104
2012-05-21	54.55	55.39	53.49	55.25	3706475
2012-05-22	55.39	56.36	55.07	55.99	2010366
2012-05-23	55.75	56.63	55.24	56.47	1891643
2012-05-24	56.52	56.52	55.81	56.39	1930138
2012-05-25	56.50	56.76	56.13	56.45	1337655
2012-05-29	56.50	57.20	56.26	56.63	1635452
2012-05-30	56.25	56.41	55.62	56.20	2442841
2012-05-31	56.38	56.72	55.76	56.23	2321440
2012-06-01	55.14	55.59	54.77	54.80	2378712
2012-06-04	55.28	55.60	54.30	54.92	1776677
2012-06-05	54.70	55.73	54.69	55.66	1225611
2012-06-06	56.00	57.72	55.72	57.70	1919532
2012-06-07	58.09	58.20	56.94	56.94	2094348
2012-06-08	56.92	57.11	56.50	57.00	2776315
2012-06-11	57.12	57.38	55.37	55.43	2445201
2012-06-12	55.76	56.77	55.46	56.77	1855896
2012-06-13	56.57	57.32	56.39	56.48	2064878
2012-06-14	56.61	57.52	56.24	57.37	2111852
2012-06-15	57.34	58.39	57.16	58.32	1947388
2012-06-18	58.07	58.89	57.77	58.70	1360716
2012-06-19	59.00	59.00	58.49	58.97	1819193
2012-06-20	59.00	59.17	58.36	58.83	1392147
2012-06-21	58.82	58.92	56.84	56.89	1987722
2012-06-22	57.11	57.76	56.84	57.66	1667055
2012-06-25	57.01	57.25	56.20	56.35	1245126
2012-06-26	56.67	57.27	56.44	57.01	1191347
2012-06-27	57.40	57.85	57.09	57.52	696618
2012-06-28	57.32	57.35	56.19	57.00	1302840
2012-06-29	57.73	59.36	57.73	59.35	2044788
2012-07-02	59.29	59.91	59.15	59.68	1371993
2012-07-03	59.62	60.21	59.59	60.15	941205
2012-07-05	59.07	60.06	59.03	59.92	1755467
2012-07-06	59.47	59.77	57.38	57.90	2038602
2012-07-09	57.99	58.18	56.81	57.44	1364426
2012-07-10	57.90	58.21	56.92	57.45	1227380
2012-07-11	57.45	57.74	56.78	57.34	1221651
2012-07-12	56.84	56.97	55.85	56.62	1346271
2012-07-13	56.65	57.45	56.52	57.22	987149
2012-07-16	57.20	57.53	56.58	57.13	718507
2012-07-17	57.56	58.37	56.74	58.17	1493860
2012-07-18	57.96	59.78	57.96	59.76	1725502
2012-07-19	59.69	60.00	59.44	59.62	2618072
2012-07-20	59.59	59.75	58.49	58.69	2341657
2012-07-23	57.54	57.54	56.61	57.09	2360696
2012-07-24	57.01	57.09	56.45	56.76	2627385
2012-07-25	56.80	57.41	56.31	56.52	1863081
2012-07-26	57.51	58.25	56.90	57.31	2004978
2012-07-27	57.75	59.08	57.73	58.88	1627333
2012-07-30	58.88	59.14	58.25	58.51	1071531
2012-07-31	58.45	58.71	57.88	58.02	1280779
2012-08-01	58.12	58.39	57.83	57.93	1498775
2012-08-02	57.52	58.17	57.17	57.79	1158578
2012-08-03	57.67	59.16	57.09	59.07	1753871
2012-08-06	59.15	59.88	58.93	59.62	1345944
2012-08-07	59.95	60.30	59.72	59.77	2034005
2012-08-08	59.86	60.20	59.11	59.62	1663912
2012-08-09	59.67	59.75	58.96	59.10	2258335
2012-08-10	59.06	59.27	58.74	59.03	1279592
2012-08-13	58.70	58.98	58.26	58.30	1849583
2012-08-14	58.68	58.72	57.85	58.02	1881648
2012-08-15	58.16	59.32	57.94	59.20	1265708
2012-08-16	59.21	60.19	59.15	60.07	2103508
2012-08-17	60.10	60.41	59.55	59.76	2934538
2012-08-20	59.57	59.90	59.13	59.35	1585782
2012-08-21	59.61	59.84	58.71	58.95	2668131
2012-08-22	58.91	59.93	57.93	59.65	5214808
2012-08-23	59.05	59.19	57.84	58.19	3322926
2012-08-24	58.26	58.58	57.93	58.43	2060059
2012-08-27	58.30	59.35	58.25	58.93	2235399
2012-08-28	58.81	59.16	58.58	58.78	1646290
2012-08-29	58.80	59.09	58.74	59.01	1896353
2012-08-30	58.57	58.75	58.02	58.21	1562419
2012-08-31	58.79	59.02	57.95	58.54	1388361
2012-09-04	58.40	58.83	58.03	58.55	1508191
2012-09-05	58.71	58.71	58.01	58.29	1967019
2012-09-06	58.52	59.76	58.49	59.74	1542162
2012-09-07	59.48	59.86	59.31	59.46	1086349
2012-09-10	59.47	59.90	59.35	59.62	1731370
2012-09-11	59.30	60.18	59.11	59.95	1582374
2012-09-12	59.99	60.16	59.64	59.92	1521940
2012-09-13	59.79	60.40	59.56	59.97	2104412
2012-09-14	59.97	60.79	59.79	60.28	2415281
2012-09-17	60.10	60.39	59.70	60.15	1539452
2012-09-18	60.15	60.50	59.31	59.36	1792196
2012-09-19	59.58	59.63	58.34	58.63	2273885
2012-09-20	58.20	58.85	58.19	58.82	2164421
2012-09-21	59.04	59.12	58.20	58.38	5734672
2012-09-24	58.72	58.72	57.92	58.17	2327925
2012-09-25	58.48	58.50	57.80	57.87	2098355
2012-09-26	57.79	58.03	57.55	57.97	3551269
2012-09-27	58.16	58.93	57.83	58.84	1843908
2012-09-28	58.49	58.95	58.38	58.88	2260134
2012-10-01	59.12	59.36	58.70	59.34	2398571
2012-10-02	59.54	59.89	59.26	59.85	2320420
2012-10-03	59.99	61.29	59.87	61.07	2942535
2012-10-04	61.05	61.18	60.61	61.07	1655029
2012-10-05	61.42	61.70	60.93	61.12	1577635
2012-10-08	60.75	60.95	60.45	60.57	1077701
2012-10-09	60.48	60.61	59.83	59.86	1707833
2012-10-10	60.03	60.03	59.30	59.64	2229878
2012-10-11	60.20	60.29	59.47	59.62	1555356
2012-10-12	59.84	60.26	59.62	59.89	1604138
2012-10-15	59.91	60.18	59.63	60.11	1592841
2012-10-16	60.32	61.15	60.12	60.79	1346590
2012-10-17	60.42	61.23	60.42	60.91	1298848
2012-10-18	60.85	61.14	60.46	60.62	1186038
2012-10-19	60.79	61.09	59.69	59.82	1921941
2012-10-22	59.84	60.04	59.46	59.94	1538474
2012-10-23	59.25	59.80	58.97	59.58	1578006
2012-10-24	59.86	59.89	59.53	59.60	1882075
2012-10-25	59.98	60.08	59.38	59.44	1311259
2012-10-26	59.35	59.62	58.86	59.39	1432505
2012-10-31	59.58	59.75	59.04	59.43	1550293
2012-11-01	59.70	61.48	59.46	61.43	1721989
2012-11-02	61.50	61.62	60.69	61.19	1617485
2012-11-05	61.06	61.12	60.63	60.94	1196368
2012-11-06	61.25	62.10	60.76	61.78	1105009
2012-11-07	61.14	61.56	60.30	60.53	1634140
2012-11-08	60.27	60.59	59.82	59.82	1259779
2012-11-09	59.92	60.48	59.43	59.96	1140496
2012-11-12	60.04	60.45	59.34	59.35	1464113
2012-11-13	58.97	59.79	58.96	59.23	1947449
2012-11-14	59.46	59.84	58.40	58.47	2388939
2012-11-15	58.46	59.42	58.41	58.77	2408102
2012-11-16	58.71	59.43	57.60	59.28	3165762
2012-11-19	59.82	59.89	58.52	58.95	2390479
2012-11-20	58.90	58.90	57.93	58.17	1889012
2012-11-21	58.33	58.97	58.26	58.56	948357
2012-11-23	58.90	59.37	58.79	59.16	706453
2012-11-26	58.80	58.99	58.16	58.43	2119135
2012-11-27	58.48	58.54	57.89	58.20	1765488
2012-11-28	58.03	58.59	57.84	58.58	1494140
2012-11-29	58.84	59.45	58.75	59.18	1554463
2012-11-30	59.20	59.97	59.14	59.91	2313752
2012-12-03	60.00	60.23	59.21	59.42	1287917
2012-12-04	59.47	59.85	59.10	59.73	1289370
2012-12-05	59.70	60.29	59.06	59.91	2031349
2012-12-06	59.79	60.25	59.29	59.73	1438018
2012-12-07	59.91	60.00	59.20	59.56	1238397
2012-12-10	59.64	60.00	59.47	59.61	1379004
2012-12-11	59.80	60.71	59.69	60.44	1492312
2012-12-12	60.43	61.09	60.13	60.28	1853065
2012-12-13	60.37	60.57	59.61	60.06	1192948
2012-12-14	59.90	60.39	59.68	60.18	1237084
2012-12-17	60.23	61.23	60.04	61.17	1474215
2012-12-18	61.21	62.10	61.19	62.01	1478963
2012-12-19	62.11	62.86	62.01	62.13	1876254
2012-12-20	61.97	62.13	61.44	62.05	1818928
2012-12-21	61.64	61.97	61.00	61.44	3297742
2012-12-24	61.14	61.34	60.74	61.29	514464
2012-12-26	61.10	61.49	60.68	60.87	743055
2012-12-27	60.84	60.96	59.63	60.34	1510139
2012-12-28	59.94	60.24	59.33	59.33	1193061
2012-12-31	59.09	59.67	58.76	59.48	2038762
2013-01-02	60.13	61.95	60.13	61.95	3526485
2013-01-03	61.64	62.01	61.51	61.74	2558997
2013-01-04	62.00	62.37	61.74	62.22	1898170
2013-01-07	61.82	62.50	61.82	62.29	1422444
2013-01-08	61.97	62.14	61.51	61.62	1041529
2013-01-09	61.78	62.33	61.70	62.16	789951
2013-01-10	62.49	62.79	61.78	62.41	1072503
2013-01-11	62.29	62.76	62.19	62.62	827627
2013-01-14	62.40	62.86	62.30	62.68	1063783
2013-01-15	62.50	63.27	62.27	62.95	1503254
2013-01-16	62.80	63.39	62.32	62.95	1174404
2013-01-17	63.04	63.74	62.79	63.64	1212547
2013-01-18	63.49	63.69	62.98	63.68	1227405
2013-01-22	63.60	63.78	62.95	63.78	1155141
2013-01-23	63.81	64.06	63.65	63.67	1479052
2013-01-24	64.00	64.44	63.49	63.82	1679617
2013-01-25	63.63	64.14	63.48	63.71	1516014
2013-01-28	63.95	64.47	63.87	63.88	1225142
2013-01-29	63.76	64.18	63.01	63.88	1217988
2013-01-30	63.71	63.93	62.89	63.06	1754212
2013-01-31	63.22	63.54	62.27	62.38	3504593
2013-02-01	63.17	63.17	62.40	62.90	2262660
2013-02-04	62.41	63.00	61.86	62.09	1968239
2013-02-05	62.57	63.21	61.82	63.07	1778699
2013-02-06	62.71	63.08	62.13	62.91	1882367
2013-02-07	62.93	63.16	62.07	62.25	3569538
2013-02-08	62.64	62.66	60.12	61.51	5142055
2013-02-11	61.65	61.87	61.17	61.42	2166831
2013-02-12	61.39	61.61	61.16	61.44	1498765
2013-02-13	61.73	62.00	60.93	61.44	1759407
2013-02-14	61.22	61.39	60.60	60.76	2988157
2013-02-15	60.96	62.11	60.76	62.07	2139879
2013-02-19	62.10	62.56	61.98	62.21	1421724
2013-02-20	62.38	62.50	61.37	61.42	2107780
2013-02-21	60.76	61.62	60.76	61.30	1941804
2013-02-22	62.00	63.07	61.05	62.78	3073826
2013-02-25	62.93	63.24	62.01	62.02	2495501
2013-02-26	62.01	62.76	61.87	62.64	2054609
2013-02-27	62.78	64.18	62.26	63.76	2097072
2013-02-28	63.76	64.66	63.70	64.47	2473537
2013-03-01	64.04	65.11	63.78	65.04	2307269
2013-03-04	64.87	66.29	64.76	66.27	2520019
2013-03-05	66.57	67.91	66.43	67.88	2678194
2013-03-06	67.99	68.41	67.77	67.99	2241961
2013-03-07	67.99	68.20	67.63	67.93	1496884
2013-03-08	67.92	68.27	67.29	67.75	1882232
2013-03-11	66.80	67.23	66.10	66.56	3188152
2013-03-12	66.52	66.82	66.20	66.36	1554993
2013-03-13	66.61	66.81	66.21	66.25	1685435
2013-03-14	66.60	66.70	66.00	66.19	2777912
2013-03-15	65.98	66.34	65.42	65.43	2502577
2013-03-18	64.88	65.64	64.60	65.41	1259610
2013-03-19	65.37	65.63	64.67	65.29	1851515
2013-03-20	65.76	65.97	65.08	65.17	1688272
2013-03-21	64.75	65.53	64.31	65.30	2608076
2013-03-22	65.31	65.89	64.91	65.54	1343331
2013-03-25	65.60	65.75	64.74	64.84	2342910
2013-03-26	65.28	65.93	65.00	65.73	1987706
2013-03-27	66.21	66.22	64.99	65.47	1082998
2013-03-28	65.19	65.70	65.10	65.66	1911162
2013-04-01	65.66	65.94	64.86	65.10	1443681
2013-04-02	65.50	66.11	65.18	65.38	1705840
2013-04-03	65.28	65.38	64.42	64.59	1333741
2013-04-04	64.67	64.86	64.14	64.71	906292
2013-04-05	63.68	64.56	63.00	64.46	1490181
2013-04-08	64.52	64.52	63.52	63.84	1106002
2013-04-09	64.14	64.14	63.18	63.80	2261743
2013-04-10	64.00	65.00	63.76	64.82	1089926
2013-04-11	64.95	65.30	64.72	64.93	1568436
2013-04-12	65.15	65.17	64.27	64.70	1368585
2013-04-15	64.54	64.62	63.02	63.08	1769276
2013-04-16	63.16	64.24	63.07	64.22	1989556
2013-04-17	63.79	63.88	62.55	63.04	2050684
2013-04-18	63.31	63.31	62.19	62.51	2059376
2013-04-19	62.08	63.17	61.85	62.97	2824311
2013-04-22	63.09	63.24	62.11	62.86	1601176
2013-04-23	63.32	64.25	63.13	63.98	1687536
2013-04-24	64.29	64.60	63.69	64.19	1528744
2013-04-25	55.75	57.97	55.54	57.09	15922396
2013-04-26	57.00	59.80	56.82	59.35	9119187
2013-04-29	59.50	61.10	59.38	60.94	4182758
2013-04-30	60.82	60.82	59.11	59.64	5255699
2013-05-01	59.51	60.47	59.25	59.97	2484955
2013-05-02	59.91	60.64	59.33	60.07	2343729
2013-05-03	60.67	60.75	60.11	60.26	2367327
2013-05-06	60.76	60.98	60.13	60.75	2033419
2013-05-07	60.58	60.70	60.17	60.56	1543376
2013-05-08	60.29	60.55	60.02	60.49	2067286
2013-05-09	59.65	60.26	58.88	59.00	3915179
2013-05-10	59.54	60.23	59.28	60.20	2401358
2013-05-13	59.89	59.97	58.93	58.99	2205935
2013-05-14	59.14	59.57	58.87	59.11	2114084
2013-05-15	59.14	60.86	59.01	60.59	3318248
2013-05-16	60.41	60.90	59.84	59.85	2417340
2013-05-17	59.96	60.83	59.47	60.63	2247696
2013-05-20	60.34	60.75	59.52	59.64	1726920
2013-05-21	59.64	60.00	57.78	57.89	5138642
2013-05-22	58.94	60.95	58.05	58.59	7938146
2013-05-23	58.12	59.21	57.33	58.76	4314644
2013-05-24	58.14	58.43	57.39	57.90	4359326
2013-05-28	58.41	59.31	58.00	59.11	2773520
2013-05-29	58.69	59.62	58.29	59.25	3254925
2013-05-30	58.82	59.62	58.82	59.33	2261062
2013-05-31	58.98	59.50	58.30	58.44	2534670
2013-06-03	58.45	58.69	57.60	58.07	2645008
2013-06-04	58.05	58.53	57.57	57.78	2138831
2013-06-05	57.01	57.87	57.01	57.57	3088731
2013-06-06	57.79	58.46	57.48	58.45	2485365
2013-06-07	58.83	59.71	58.54	59.46	2852278
2013-06-10	59.44	59.62	58.61	58.97	2112039
2013-06-11	58.31	58.63	57.63	57.73	2427498
2013-06-12	58.21	58.21	57.50	57.78	1327718
2013-06-13	57.59	58.09	57.17	57.97	2423476
2013-06-14	57.89	58.22	57.29	57.50	1456371
2013-06-17	57.78	58.15	57.19	58.03	2262224
2013-06-18	57.93	58.79	57.93	58.70	2710327
2013-06-19	58.52	59.08	58.35	58.44	2079552
2013-06-20	58.00	58.58	57.75	57.85	2199538
2013-06-21	58.05	58.22	57.17	57.86	2572067
2013-06-24	57.78	58.00	56.74	57.51	1952120
2013-06-25	57.82	59.04	57.57	58.81	3350767
2013-06-26	59.20	59.76	58.75	59.45	3122666
2013-06-27	59.88	61.37	59.88	60.79	2831624
2013-06-28	60.30	61.37	60.19	61.04	3500222
2013-07-01	62.10	63.83	61.90	63.15	4443144
2013-07-02	62.88	63.05	61.53	62.37	3928783
2013-07-03	62.02	62.70	61.89	62.38	1617063
2013-07-05	61.59	62.70	61.59	62.55	1589563
2013-07-08	62.72	63.34	62.29	62.97	2538364
2013-07-09	63.28	63.56	63.10	63.24	1639821
2013-07-10	63.27	63.50	63.06	63.36	1555889
2013-07-11	63.68	64.42	63.64	64.38	1871051
2013-07-12	64.46	64.85	64.22	64.72	1884108
2013-07-15	64.58	64.84	64.35	64.83	2251546
2013-07-16	64.94	65.18	64.69	64.88	1585117
2013-07-17	65.00	65.32	64.81	65.01	1888993
2013-07-18	64.97	65.73	64.84	64.87	1650266
2013-07-19	64.46	64.78	63.94	64.08	2082266
2013-07-22	64.40	64.71	64.02	64.41	1110556
2013-07-23	65.24	65.24	63.65	63.77	1293422
2013-07-24	64.19	64.65	63.06	63.11	1927365
2013-07-25	63.12	63.39	62.90	63.17	1737021
2013-07-26	63.03	63.96	62.74	63.92	1694062
2013-07-29	63.56	64.53	63.39	63.54	1692118
2013-07-30	63.63	63.98	63.26	63.34	1146835
2013-07-31	63.64	64.21	63.44	63.92	1193588
2013-08-01	64.23	64.76	63.76	64.49	1702267
2013-08-02	64.18	64.31	63.34	63.89	1771113
2013-08-05	63.79	64.22	63.73	63.92	1326631
2013-08-06	63.71	63.92	63.38	63.65	1178940
2013-08-07	63.35	64.47	63.35	64.12	2089165
2013-08-08	64.47	64.47	63.82	64.20	2147977
2013-08-09	63.91	64.69	63.91	64.45	1567173
2013-08-12	64.51	64.84	64.01	64.67	1088754
2013-08-13	64.80	65.32	64.24	65.00	1177860
2013-08-14	65.01	65.08	64.29	64.77	1301520
2013-08-15	64.06	64.41	63.67	63.83	1637830
2013-08-16	63.79	64.41	63.66	64.24	1814156
2013-08-19	64.02	64.28	63.35	63.42	1310712
2013-08-20	63.33	63.69	63.08	63.14	2328025
2013-08-21	62.74	64.00	62.62	63.02	3115792
2013-08-22	63.12	63.68	62.61	63.61	1600104
2013-08-23	63.56	64.35	63.25	64.18	2320223
2013-08-26	61.50	65.11	61.50	64.32	2694020
2013-08-27	63.51	63.96	63.25	63.71	3077602
2013-08-28	63.92	63.99	63.25	63.40	3205765
2013-08-29	63.15	63.88	62.89	63.59	1547206
2013-08-30	63.85	63.94	63.31	63.53	1454973
2013-09-03	63.80	64.60	63.59	63.75	1796467
2013-09-04	64.06	64.70	63.71	64.16	2815096
2013-09-05	64.36	64.57	64.02	64.18	1396681
2013-09-06	64.06	64.95	63.54	64.45	1921495
2013-09-09	64.45	65.60	64.25	65.45	2008232
2013-09-10	65.94	66.33	65.53	66.32	1618393
2013-09-11	66.39	66.73	66.11	66.32	1890155
2013-09-12	66.11	66.11	65.44	65.45	2353826
2013-09-13	65.80	66.06	65.48	65.95	1502130
2013-09-16	66.79	66.87	65.77	65.91	2124732
2013-09-17	66.07	66.66	65.82	66.30	1731612
2013-09-18	65.28	66.20	65.09	66.08	3015031
2013-09-19	66.06	66.55	65.74	66.42	3125990
2013-09-20	66.64	67.34	66.50	66.84	7167364
2013-09-23	66.59	66.97	66.32	66.41	1947263
2013-09-24	67.00	67.00	65.74	65.96	2748741
2013-09-25	65.87	66.44	65.80	66.26	2977158
2013-09-26	66.58	66.66	66.00	66.36	2364867
2013-09-27	65.90	66.78	65.60	66.51	3161550
2013-09-30	65.75	66.67	65.72	66.31	2934434
2013-10-01	66.53	67.09	66.19	66.45	2095726
2013-10-02	66.43	66.55	65.81	66.45	1647913
2013-10-03	66.37	66.50	65.26	65.83	3682100
2013-10-04	66.03	66.54	65.46	66.30	2365724
2013-10-07	65.74	66.46	65.23	66.24	2263064
2013-10-08	66.10	66.24	65.12	65.40	2216514
2013-10-09	65.53	65.66	65.13	65.29	2119243
2013-10-10	65.92	66.13	65.47	65.80	2104871
2013-10-11	65.38	66.93	65.38	66.93	2047689
2013-10-14	66.72	67.48	66.01	67.43	2008960
2013-10-15	67.11	67.41	66.73	66.76	2227755
2013-10-16	67.03	67.34	66.65	67.00	2027109
2013-10-17	66.89	68.03	66.70	68.00	1761593
2013-10-18	68.76	69.12	68.62	68.74	2554661
2013-10-21	68.68	69.19	68.58	69.01	1245399
2013-10-22	69.03	69.54	68.83	69.47	1874019
2013-10-23	69.26	69.50	68.98	69.18	1306088
2013-10-24	69.20	70.20	69.12	69.82	1996698
2013-10-25	70.19	70.51	69.80	70.44	1718896
2013-10-28	70.51	71.00	70.24	70.84	1180372
2013-10-29	71.18	71.80	70.93	71.48	1441450
2013-10-30	71.50	71.80	71.20	71.46	1467222
2013-10-31	71.69	71.97	71.36	71.41	1996719
2013-11-01	71.77	72.00	71.14	71.33	2376667
2013-11-04	71.37	71.49	70.81	71.41	1504829
2013-11-05	71.38	71.85	70.99	71.76	1712389
2013-11-06	71.68	72.45	71.51	72.24	1334160
2013-11-07	72.31	72.63	71.65	71.68	1195271
2013-11-08	71.86	72.49	71.85	72.48	1862402
2013-11-11	72.26	72.63	71.81	72.28	1302658
2013-11-12	72.20	72.45	71.95	72.41	1049890
2013-11-13	72.58	72.96	71.94	72.96	2645918
2013-11-14	72.95	73.29	72.27	73.16	1606170
2013-11-15	73.27	73.73	72.86	73.67	1832428
2013-11-18	73.73	73.94	73.15	73.41	1784305
2013-11-19	73.59	73.88	73.04	73.36	1130855
2013-11-20	73.65	73.65	72.98	73.14	1837906
2013-11-21	73.05	73.39	72.33	73.16	2359453
2013-11-22	72.93	73.16	70.87	72.03	4434623
2013-11-25	72.30	72.99	71.75	72.73	2521218
2013-11-26	72.57	73.44	72.56	72.84	2014713
2013-11-27	73.06	73.64	72.94	73.54	1445193
2013-11-29	73.80	74.33	73.73	74.23	1377704
2013-12-02	74.16	74.79	73.87	74.23	2028176
2013-12-03	74.19	74.78	73.92	74.36	1647086
2013-12-04	73.82	74.55	73.47	74.34	1548747
2013-12-05	74.21	74.38	73.84	74.01	1424760
2013-12-06	74.77	75.03	74.27	74.91	1463352
2013-12-09	74.87	74.91	74.12	74.40	1631885
2013-12-10	75.51	75.62	74.25	75.00	2112134
2013-12-11	75.25	75.60	74.46	74.53	1750694
2013-12-12	74.37	74.61	73.72	74.23	1639191
2013-12-13	74.62	75.25	74.58	75.02	1698079
2013-12-16	74.94	75.47	74.61	74.87	2071241
2013-12-17	74.98	75.05	74.53	74.69	1653390
2013-12-18	74.40	75.82	74.02	75.81	2327418
2013-12-19	75.97	76.21	75.52	75.69	1879235
2013-12-20	75.98	76.33	75.25	75.28	6408262
2013-12-23	75.65	76.65	75.50	76.32	1361985
2013-12-24	76.50	76.57	76.22	76.42	393461
2013-12-26	76.21	76.71	75.98	76.35	581299
2013-12-27	76.36	76.89	75.99	76.09	698367
2013-12-30	76.63	76.84	76.24	76.57	838059
2013-12-31	76.55	76.76	76.08	76.32	1040829
2014-01-02	76.11	76.16	75.40	75.94	1355681
2014-01-03	75.75	76.38	75.53	75.80	998796
2014-01-06	75.80	76.00	75.47	75.74	1268747
2014-01-07	75.88	77.35	75.74	77.06	1551004
2014-01-08	76.89	77.05	76.01	76.44	2437575
2014-01-09	76.80	77.00	76.32	76.63	1129974
2014-01-10	76.90	76.96	75.84	76.24	1165247
2014-01-13	75.98	76.22	74.82	75.01	1108979
2014-01-14	75.34	76.08	75.15	76.06	1113718
2014-01-15	76.23	77.22	75.95	76.78	1285609
2014-01-16	76.46	77.15	76.36	76.79	1470461
2014-01-17	76.06	77.58	76.06	76.99	1764541
2014-01-21	77.73	77.78	76.11	76.18	1229463
2014-01-22	76.01	76.16	75.17	75.57	2855285
2014-01-23	75.08	75.74	74.85	75.32	1339296
2014-01-24	75.11	75.43	73.17	73.24	1778846
2014-01-27	73.18	73.49	72.83	73.06	1670696
2014-01-28	73.35	74.12	73.18	73.48	1776490
2014-01-29	73.28	73.99	72.89	73.18	1618529
2014-01-30	73.47	74.56	73.20	74.19	1140757
2014-01-31	73.26	73.55	72.66	73.25	2103797
2014-02-03	73.49	73.79	70.71	70.81	2489320
2014-02-04	70.96	71.17	70.70	70.91	1732344
2014-02-05	70.54	71.01	70.36	70.75	1462666
2014-02-06	70.73	71.36	70.73	71.03	1590602
2014-02-07	71.29	71.73	71.01	71.45	2114269
2014-02-10	71.54	71.57	70.99	71.45	1774811
2014-02-11	71.40	73.00	71.40	72.72	1853927
2014-02-12	71.50	72.72	69.02	69.72	5067136
2014-02-13	69.49	70.76	69.12	70.72	3164918
2014-02-14	70.55	71.87	70.32	71.69	2491967
2014-02-18	71.90	73.26	71.68	73.05	2489526
2014-02-19	73.19	73.90	72.86	73.42	2361125
2014-02-20	73.67	74.19	73.04	73.85	1894402
2014-02-21	75.47	78.74	74.20	77.24	5414287
2014-02-24	76.67	78.18	76.41	77.41	2680194
2014-02-25	77.55	77.66	76.65	77.33	1531355
2014-02-26	81.21	81.21	77.23	77.70	1233136
2014-02-27	77.67	78.16	77.09	78.10	1289454
2014-02-28	77.39	78.30	77.27	78.15	2318097
2014-03-03	78.59	78.74	77.23	77.87	1622275
2014-03-04	78.53	81.24	78.51	80.91	3061292
2014-03-05	80.89	80.89	80.12	80.63	1884924
2014-03-06	80.45	81.12	80.44	80.73	1297875
2014-03-07	81.29	82.38	80.57	82.20	2778003
2014-03-10	81.76	82.33	81.31	81.82	2189044
2014-03-11	82.06	82.40	80.83	81.27	1682701
2014-03-12	81.09	81.19	80.49	80.93	2117862
2014-03-13	81.16	81.44	79.94	80.15	1558540
2014-03-14	80.15	80.39	79.59	79.91	1308841
2014-03-17	80.24	81.18	80.01	80.55	1185591
2014-03-18	80.49	80.85	80.19	80.66	1157259
2014-03-19	80.28	80.75	79.64	80.21	1168672
2014-03-20	79.94	80.70	79.81	80.69	841223
2014-03-21	81.54	81.54	79.39	79.44	2257081
2014-03-24	79.36	79.81	78.01	78.81	1623711
2014-03-25	79.38	79.71	77.95	78.67	1366282
2014-03-26	79.09	79.09	77.70	77.71	1630305
2014-03-27	77.41	77.96	76.91	77.58	1893130
2014-03-28	77.77	78.25	77.42	77.77	960172
2014-03-31	78.27	78.67	77.55	77.73	1942288
2014-04-01	77.98	78.92	77.73	78.89	2108232
2014-04-02	78.69	79.22	78.31	78.97	1543272
2014-04-03	79.00	79.43	78.08	78.58	2007268
2014-04-04	79.09	79.36	77.13	77.19	2219333
2014-04-07	76.96	77.19	74.30	74.79	2731870
2014-04-08	74.79	75.75	74.41	74.54	2374777
2014-04-09	74.55	75.13	74.12	75.11	1337393
2014-04-10	75.04	75.16	73.44	73.61	1791478
2014-04-11	73.31	73.72	72.44	72.52	2290407
2014-04-14	73.39	73.86	72.81	73.38	1934121
2014-04-15	73.34	74.06	72.81	73.74	1999654
2014-04-16	74.10	74.49	73.50	74.27	1100710
2014-04-17	74.07	74.75	73.66	74.03	1463251
2014-04-21	74.16	74.49	73.70	74.00	1802787
2014-04-22	74.60	75.79	74.44	74.84	2161974
2014-04-23	74.43	74.79	74.07	74.39	1151022
2014-04-24	75.08	77.27	74.01	74.16	1488151
2014-04-25	74.67	77.15	74.56	75.34	3736588
2014-04-28	75.85	76.01	74.03	74.69	2138838
2014-04-29	75.15	75.82	74.85	75.40	1823626
2014-04-30	74.93	75.84	74.92	75.74	1549352
2014-05-01	75.69	76.77	75.42	75.93	1356585
2014-05-02	76.16	76.25	75.26	75.29	902180
2014-05-05	74.84	75.63	74.41	75.57	958035
2014-05-06	75.51	75.71	74.64	74.67	901196
2014-05-07	74.50	75.00	73.66	74.32	1134081
2014-05-08	74.32	75.48	73.82	74.62	1266450
2014-05-09	74.51	75.28	74.03	74.92	881039
2014-05-12	75.18	76.50	75.13	76.11	1233694
2014-05-13	76.20	76.29	75.44	75.69	947095
2014-05-14	75.44	75.65	74.87	74.99	987706
2014-05-15	74.94	75.46	73.74	74.08	1623869
2014-05-16	74.47	75.59	73.83	75.51	2064685
2014-05-19	75.35	77.16	75.32	77.07	2274354
2014-05-20	76.81	77.27	76.15	76.84	2865782
2014-05-21	74.00	78.40	73.50	77.47	3935396
2014-05-22	77.28	78.82	77.16	78.32	1975283
2014-05-23	78.57	79.80	78.35	79.59	1777823
2014-05-27	79.78	80.44	79.42	80.14	1336782
2014-05-28	80.33	80.33	79.06	79.08	1493583
2014-05-29	79.09	79.73	78.90	79.11	1484641
2014-05-30	79.42	79.46	78.89	79.29	1562078
2014-06-02	79.39	79.71	79.01	79.43	675097
2014-06-03	79.17	79.49	79.06	79.39	1267814
2014-06-04	79.10	79.48	79.04	79.30	949427
2014-06-05	79.20	79.66	78.81	79.36	1623397
2014-06-06	79.84	80.05	79.38	80.03	1399454
2014-06-09	79.75	80.62	79.51	79.84	1235707
2014-06-10	79.45	79.94	78.76	79.16	1284743
2014-06-11	78.66	79.21	78.35	79.17	1262029
2014-06-12	78.88	79.21	78.70	78.91	1375646
2014-06-13	79.07	79.28	78.74	78.99	1006449
2014-06-16	78.55	79.11	78.52	78.91	1274879
2014-06-17	78.67	79.13	78.61	78.84	1394351
2014-06-18	78.63	79.44	78.63	79.33	1358945
2014-06-19	81.99	81.99	78.84	79.29	1082413
2014-06-20	79.72	79.72	78.81	79.50	1868756
2014-06-23	79.30	79.70	79.17	79.67	1000069
2014-06-24	79.69	80.93	79.39	80.55	1769516
2014-06-25	80.04	81.18	80.03	81.12	1158742
2014-06-26	81.25	81.25	80.21	80.96	1276552
2014-06-27	80.59	81.37	80.59	81.32	1758057
2014-06-30	80.98	81.21	80.41	80.53	1519917
2014-07-01	80.50	81.55	80.47	81.28	1360801
2014-07-02	80.91	81.49	80.85	81.30	926692
2014-07-03	81.20	82.46	81.08	82.23	1036201
2014-07-07	81.29	81.94	80.80	81.22	1393565
2014-07-08	80.79	81.39	80.79	81.15	1593984
2014-07-09	81.35	81.67	80.73	81.06	922581
2014-07-10	80.11	80.77	80.06	80.42	1078093
2014-07-11	80.69	80.78	80.17	80.45	1044676
2014-07-14	81.27	81.56	80.49	81.33	933028
2014-07-15	81.39	81.72	80.96	81.17	1128908
2014-07-16	77.56	81.90	81.21	81.53	968944
2014-07-17	81.12	81.62	80.73	80.78	1191037
2014-07-18	81.25	81.96	80.80	81.92	1108103
2014-07-21	81.65	81.93	80.83	81.43	1107665
2014-07-22	81.70	82.95	81.67	82.13	993834
2014-07-23	81.97	82.30	81.69	82.03	829470
2014-07-24	82.06	83.09	81.99	82.59	1354467
2014-07-25	82.34	82.84	82.24	82.64	513472
2014-07-28	82.51	83.08	82.18	82.85	530135
2014-07-29	82.99	83.49	82.52	82.68	1128390
2014-07-30	83.09	83.54	82.49	83.29	935639
2014-07-31	83.02	83.19	81.88	81.97	1638713
2014-08-01	79.67	82.14	79.67	80.56	1226397
2014-08-04	80.62	81.16	80.26	81.02	871457
2014-08-05	80.92	81.29	80.21	80.45	819488
2014-08-06	80.39	81.15	80.11	80.96	868960
2014-08-07	81.14	81.76	80.58	80.84	735172
2014-08-08	80.93	81.48	80.51	81.38	745727
2014-08-11	81.70	82.28	81.30	81.80	521084
2014-08-12	81.63	82.15	81.33	82.03	1190096
2014-08-13	82.19	83.65	82.01	83.38	1260905
2014-08-14	83.18	83.88	83.19	83.81	1089775
2014-08-15	84.25	84.88	83.12	83.72	3121990
2014-08-18	84.22	84.67	83.90	84.43	1411352
2014-08-19	84.34	85.58	84.34	85.39	1614129
2014-08-20	85.21	85.49	84.53	85.27	1394628
2014-08-21	85.15	85.89	84.73	85.81	1699332
2014-08-22	85.29	86.80	82.11	83.57	5152353
2014-08-25	83.22	83.44	81.60	82.90	3521132
2014-08-26	82.91	83.63	82.62	82.64	1750677
2014-08-27	82.95	83.00	82.18	82.66	1837082
2014-08-28	82.59	83.60	82.21	83.36	1750772
2014-08-29	83.64	83.64	82.60	83.18	1267166
2014-09-02	83.35	83.67	82.73	82.88	1429336
2014-09-03	83.01	83.17	82.00	82.12	1616914
2014-09-04	82.93	82.93	82.01	82.26	1230752
2014-09-05	82.52	83.99	82.24	83.98	1484914
2014-09-08	83.58	84.58	83.47	84.16	1115985
2014-09-09	83.85	84.01	83.28	83.45	908043
2014-09-10	83.72	84.70	83.53	84.58	1587867
2014-09-11	84.14	85.37	84.27	85.16	1453461
2014-09-12	84.81	85.11	83.83	83.99	2464311
2014-09-15	84.00	84.20	83.17	83.62	1255385
2014-09-16	83.67	83.86	83.45	83.78	1427370
2014-09-17	83.61	84.68	83.59	84.31	1550770
2014-09-18	84.54	85.68	84.37	85.66	1241167
2014-09-19	86.13	86.88	85.86	86.72	3096655
2014-09-22	86.19	86.50	84.96	85.52	1840015
2014-09-23	85.69	86.22	85.41	85.42	1412300
2014-09-24	85.50	87.31	85.41	86.69	2105927
2014-09-25	86.27	86.50	84.81	84.85	2106666
2014-09-26	84.82	86.13	84.62	86.05	2543935
2014-09-29	85.11	87.96	85.05	87.78	2375704
2014-09-30	87.48	88.79	87.33	87.65	2967648
2014-10-01	87.36	87.72	85.52	85.72	2010263
2014-10-02	85.03	85.44	83.32	84.52	2613552
2014-10-03	84.88	85.45	84.78	85.26	1991313
2014-10-06	85.63	85.86	84.36	84.66	1142929
2014-10-07	84.03	84.65	82.44	82.47	1716670
2014-10-08	82.31	83.90	81.63	83.80	1693650
2014-10-09	83.60	83.68	81.42	81.81	1796065
2014-10-10	81.80	83.22	80.17	80.17	1811990
2014-10-13	79.96	80.40	78.78	79.68	3108265
2014-10-14	80.28	80.61	79.19	79.39	1906272
2014-10-15	78.25	79.99	77.96	79.50	2272242
2014-10-16	78.15	79.32	78.01	78.64	1527128
2014-10-17	80.04	81.37	79.25	81.03	2479849
2014-10-20	80.72	81.25	80.18	81.04	1229271
2014-10-21	81.79	83.38	81.06	83.37	1524038
2014-10-22	83.34	83.69	81.94	81.96	1173104
2014-10-23	82.96	83.88	82.06	83.53	1323541
2014-10-24	84.09	85.04	83.66	84.96	1103059
2014-10-27	84.88	85.64	84.70	85.01	1354210
2014-10-28	85.46	86.44	85.40	86.33	1706349
2014-10-29	86.02	86.45	85.44	85.88	1339962
2014-10-30	85.68	87.07	85.58	86.83	893557
2014-10-31	88.61	88.84	87.65	88.01	1537333
2014-11-03	88.24	88.81	87.87	88.34	858664
2014-11-04	88.13	88.97	88.05	88.45	872821
2014-11-05	88.51	89.15	88.21	88.73	1193217
2014-11-06	88.87	89.19	88.48	89.13	950111
2014-11-07	89.30	89.37	88.61	88.81	790709
2014-11-10	88.75	90.00	88.53	89.88	1032613
2014-11-11	90.00	90.91	89.92	90.71	1324754
2014-11-12	90.43	90.70	89.47	89.62	1291244
2014-11-13	89.87	90.22	89.49	89.89	120690
2014-11-14	90.37	90.71	89.72	90.69	917906
2014-11-17	90.71	91.40	90.43	90.93	1806243
2014-11-18	91.01	91.76	90.94	91.34	1577086
2014-11-19	91.20	91.52	90.62	91.42	1302645
2014-11-20	91.06	91.07	90.41	90.73	1677474
2014-11-21	95.34	95.42	91.71	91.72	3773048
2014-11-24	92.01	92.99	91.79	92.67	1717157
2014-11-25	92.20	93.23	92.03	92.66	1330902
2014-11-26	92.00	92.93	92.00	92.24	1411769
2014-11-28	92.77	94.34	92.68	93.87	949818
2014-12-01	93.25	94.90	93.24	94.12	1808699
2014-12-02	94.15	94.25	93.21	93.33	2124136
2014-12-03	93.24	94.01	93.02	93.70	1087976
2014-12-04	93.46	93.91	92.97	93.87	903945
2014-12-05	94.13	94.13	93.21	93.68	1083242
2014-12-08	93.47	94.00	92.70	93.36	1035879
2014-12-09	90.84	92.99	90.45	92.72	1285765
2014-12-10	92.70	93.47	91.57	92.56	1637440
2014-12-11	93.14	94.06	92.57	93.37	2186011
2014-12-12	90.70	93.34	90.70	92.17	1937017
2014-12-15	93.02	93.30	91.60	92.67	2291724
2014-12-16	92.60	93.88	91.94	92.11	2255400
2014-12-17	92.03	93.20	91.39	92.88	2382837
2014-12-18	92.80	94.48	92.09	94.48	3064749
2014-12-19	94.26	95.84	93.82	93.92	2988811
2014-12-22	94.45	95.24	94.08	94.69	1210132
2014-12-23	95.10	95.37	94.69	95.15	935231
2014-12-24	95.30	95.43	94.58	94.59	352508
2014-12-26	94.52	94.95	94.11	94.19	638741
2014-12-29	94.08	94.46	93.73	93.76	685583
2014-12-30	89.60	94.04	92.64	93.11	903933
2014-12-31	93.18	93.89	92.16	92.19	1050537
2015-01-02	92.21	93.16	90.37	91.21	1882035
2015-01-05	90.30	91.34	89.74	90.85	2499623
2015-01-06	90.81	91.20	87.61	88.06	2288407
2015-01-07	87.97	89.04	87.87	88.67	1657627
2015-01-08	89.18	90.63	89.12	89.86	1954769
2015-01-09	90.33	90.50	87.86	87.97	2217676
2015-01-12	87.90	88.27	86.48	86.72	1835095
2015-01-13	87.59	88.92	85.63	86.31	1553614
2015-01-14	85.20	86.26	85.08	86.23	1618053
2015-01-15	86.15	86.64	84.89	85.08	910588
2015-01-16	84.95	86.44	84.75	86.42	1393669
2015-01-20	87.05	87.97	86.17	87.42	1843383
2015-01-21	85.92	87.93	85.92	86.40	1770550
2015-01-22	86.93	89.26	86.27	88.79	2997443
2015-01-23	89.39	90.11	88.90	89.42	2138613
2015-01-26	89.46	89.62	88.65	89.36	2058623
2015-01-27	88.19	89.50	87.50	88.45	1520463
2015-01-28	89.31	89.53	87.49	87.50	1541936
2015-01-29	87.32	88.79	87.04	88.45	1617449
2015-01-30	87.96	88.50	86.73	86.82	1900347
2015-02-02	87.51	88.86	85.77	88.28	1772273
2015-02-03	88.54	90.52	88.54	90.50	1998097
2015-02-04	89.97	91.14	89.80	90.54	1483457
2015-02-05	90.47	91.80	90.20	91.71	1084497
2015-02-06	90.66	91.15	87.33	87.83	3880379
2015-02-09	87.67	88.91	86.97	87.84	2200591
2015-02-10	88.50	89.27	88.11	89.14	1817522
2015-02-11	89.37	89.78	88.55	88.79	1863113
2015-02-12	89.18	89.69	88.68	89.39	1969325
2015-02-13	89.63	90.28	89.45	90.25	2357931
2015-02-17	90.06	90.30	89.51	90.09	2884774
2015-02-18	90.00	90.29	89.06	89.76	2404361
2015-02-19	89.72	91.25	89.27	91.11	2810098
2015-02-20	94.91	96.89	94.10	96.72	4828497
2015-02-23	96.53	96.72	95.93	96.34	1831166
2015-02-24	96.21	97.44	95.93	97.38	1399921
2015-02-25	97.17	98.09	97.02	97.64	1381311
2015-02-26	97.53	98.07	97.28	97.68	1061035
2015-02-27	97.31	97.91	97.12	97.63	1298144
2015-03-02	97.56	98.69	97.24	98.68	997333
2015-03-03	98.33	98.55	97.60	98.00	1311248
2015-03-04	97.41	98.08	96.88	97.45	1143994
2015-03-05	97.58	98.18	96.83	98.12	1121647
2015-03-06	97.64	98.26	97.13	97.41	1641745
2015-03-09	97.66	97.90	96.91	97.65	1215820
2015-03-10	96.66	96.95	95.38	95.39	1348117
2015-03-11	95.44	96.12	95.01	95.18	1060048
2015-03-12	95.40	96.74	95.24	96.68	793999
2015-03-13	96.34	97.99	96.32	97.77	1736749
2015-03-16	98.10	99.75	97.80	99.38	1451710
2015-03-17	98.75	99.38	98.41	98.98	1453763
2015-03-18	98.65	100.66	98.44	99.93	1437711
2015-03-19	99.81	100.38	99.78	99.78	1194984
2015-03-20	100.42	100.88	100.15	100.43	3435443
2015-03-23	100.86	100.86	100.06	100.13	1166508
2015-03-24	100.02	100.72	99.69	99.70	1476237
2015-03-25	99.65	99.70	97.30	97.32	1437307
2015-03-26	96.74	97.60	96.32	96.95	788287
2015-03-27	96.65	97.29	96.04	97.06	1023712
2015-03-30	97.80	98.75	97.80	98.23	876053
2015-03-31	97.34	98.63	96.96	96.96	1871553
2015-04-01	96.82	97.70	96.25	97.68	1304072
2015-04-02	97.69	98.71	97.35	98.50	1081713
2015-04-06	97.45	98.78	96.92	97.85	1332496
2015-04-07	98.22	98.62	97.32	97.35	1231731
2015-04-08	97.02	98.33	97.02	97.92	1305844
2015-04-09	97.88	98.40	97.29	97.93	806347
2015-04-10	97.84	99.11	97.57	98.89	1666430
2015-04-13	98.00	99.18	97.89	97.89	1223048
2015-04-14	97.83	98.12	97.10	97.88	1824254
2015-04-15	98.40	98.66	97.82	97.96	955938
2015-04-16	97.29	97.49	96.91	97.39	1465029
2015-04-17	96.51	96.71	95.33	95.58	1550777
2015-04-20	96.40	97.16	96.05	96.65	1182649
2015-04-21	97.31	98.03	96.70	97.24	1061669
2015-04-22	98.55	100.25	98.50	100.16	2701107
2015-04-23	99.78	101.95	99.56	101.45	1526902
2015-04-24	101.91	101.91	100.48	101.23	949305
2015-04-27	101.46	101.94	101.00	101.60	958900
2015-04-28	101.12	102.17	100.83	101.65	885838
2015-04-29	100.92	102.09	100.80	101.18	1076848
2015-04-30	100.70	101.72	99.81	100.33	1267840
2015-05-01	100.33	100.86	100.05	100.59	1003627
2015-05-04	100.58	101.68	100.35	101.29	868653
2015-05-05	100.80	101.44	99.87	100.01	944415
2015-05-06	100.38	100.43	99.02	99.54	902959
2015-05-07	99.72	100.42	99.40	100.07	821694
2015-05-08	101.29	103.10	100.79	102.75	1440629
2015-05-11	102.40	102.94	102.18	102.33	647955
2015-05-12	101.85	102.74	101.01	102.26	732071
2015-05-13	101.88	102.76	101.34	102.24	582539
2015-05-14	102.90	103.85	102.49	103.82	1134697
2015-05-15	104.17	104.24	102.17	102.33	1322643
2015-05-18	102.06	102.55	101.55	102.34	1098816
2015-05-19	102.93	103.81	102.60	103.27	1394349
2015-05-20	103.64	103.88	102.77	103.38	1157962
2015-05-21	103.62	104.74	103.22	104.16	2266473
2015-05-22	105.49	109.21	105.35	106.76	3721872
2015-05-26	105.55	106.26	103.98	104.67	2368950
2015-05-27	104.79	105.47	104.33	105.19	1183016
2015-05-28	104.75	105.22	104.49	105.09	1051249
2015-05-29	104.95	105.00	103.53	104.15	2310698
2015-06-01	104.77	106.97	104.09	106.42	1805321
2015-06-02	105.75	106.86	105.26	106.22	1147871
2015-06-03	106.24	106.84	105.74	106.84	960492
2015-06-04	106.63	106.88	105.05	105.46	1063642
2015-06-05	104.67	106.17	104.67	105.60	1173613
2015-06-08	105.35	105.80	104.46	104.50	885435
2015-06-09	104.45	104.92	103.90	104.64	1304104
2015-06-10	105.26	107.88	105.00	107.48	1736670
2015-06-11	107.93	107.95	105.77	105.83	2473211
2015-06-12	105.16	105.55	104.47	104.73	1338586
2015-06-15	104.07	104.07	102.62	103.05	1771038
2015-06-16	103.15	104.00	102.77	103.73	1324451
2015-06-17	103.88	104.33	103.20	103.84	885256
2015-06-18	103.75	104.53	103.62	104.39	1533823
2015-06-19	104.08	104.76	103.70	104.32	1427615
2015-06-22	105.03	105.58	103.54	105.50	1263129
2015-06-23	105.65	105.67	104.24	104.76	1211090
2015-06-24	104.34	104.77	102.98	103.05	1460798
2015-06-25	103.36	104.18	102.92	103.60	1407266
2015-06-26	103.60	103.98	102.34	103.24	2310796
2015-06-29	102.20	102.65	100.83	101.02	1491027
2015-06-30	101.52	101.87	100.76	100.77	1722476
2015-07-01	101.64	102.38	100.78	101.62	1340605
2015-07-02	102.03	102.03	100.62	101.41	779064
2015-07-06	100.29	101.96	100.12	101.92	1908455
2015-07-07	101.08	103.71	101.08	103.58	2670234
2015-07-08	101.90	104.14	101.90	103.43	3095299
2015-07-09	104.47	105.10	103.53	103.58	1347424
2015-07-10	104.94	104.94	103.60	104.36	862753
2015-07-13	105.37	106.07	105.01	105.43	1334702
2015-07-14	105.52	106.11	105.21	105.83	676745
2015-07-15	106.05	106.64	105.67	106.33	870714
2015-07-16	107.23	108.11	106.88	108.10	1003676
2015-07-17	107.75	108.20	106.56	106.77	1475135
2015-07-20	106.82	107.17	106.48	106.63	994940
2015-07-21	106.29	107.15	106.06	106.15	996446
2015-07-22	106.16	107.12	106.16	106.72	812197
2015-07-23	106.87	107.89	106.52	107.25	792936
2015-07-24	107.55	107.81	106.48	106.69	834192
2015-07-27	106.12	106.49	104.77	105.00	1166362
2015-07-28	105.04	105.71	103.66	105.64	1288083
2015-07-29	105.36	105.74	104.42	105.52	991057
2015-07-30	104.94	106.06	103.98	105.74	593805
2015-07-31	106.29	106.48	105.40	105.77	904111
2015-08-03	104.67	105.78	104.30	105.05	987932
2015-08-04	105.24	105.83	104.96	105.59	777425
2015-08-05	106.04	107.75	106.04	106.78	701323
2015-08-06	106.99	107.45	104.05	104.17	1176069
2015-08-07	104.05	105.44	103.45	105.44	1605180
2015-08-10	103.09	104.99	102.01	104.99	1400232
2015-08-11	103.70	104.66	103.08	104.62	1327852
2015-08-12	104.01	105.08	103.11	104.72	963840
2015-08-13	105.02	105.34	103.76	104.90	767059
2015-08-14	104.55	106.20	104.44	105.62	768670
2015-08-17	105.20	105.77	104.50	105.56	871203
2015-08-18	106.04	106.76	105.51	105.72	832472
2015-08-19	106.49	107.07	104.78	106.27	1864265
2015-08-20	105.27	105.62	102.72	102.93	1510641
2015-08-21	91.06	93.00	85.11	89.28	8703006
2015-08-24	82.31	87.50	80.89	84.25	6761357
2015-08-25	86.72	86.85	79.63	79.87	4786880
2015-08-26	82.71	84.08	80.80	83.29	5663784
2015-08-27	84.39	86.63	83.63	86.60	4322206
2015-08-28	85.04	87.61	85.03	86.21	3537207
2015-08-31	85.46	85.96	84.45	85.75	3343917
2015-09-01	83.35	85.19	83.10	84.10	3803473
2015-09-02	85.69	85.96	84.06	85.83	2688250
2015-09-03	85.88	86.97	85.49	86.04	3230170
2015-09-04	84.62	85.82	84.11	85.13	3191991
2015-09-08	86.64	87.79	85.51	87.74	2377043
2015-09-09	87.78	88.33	86.31	86.64	3002862
2015-09-10	87.00	88.87	86.48	88.30	4118077
2015-09-11	87.46	89.41	87.15	89.31	2615850
2015-09-14	89.05	89.53	88.27	88.82	1517939
2015-09-15	89.13	89.77	88.36	88.99	1791244
2015-09-16	89.15	89.61	88.00	89.47	1609363
2015-09-17	86.90	87.37	85.28	85.77	6863328
2015-09-18	84.69	86.20	84.36	85.49	5609279
2015-09-21	85.55	87.30	85.17	86.81	3352012
2015-09-22	85.41	87.24	85.40	86.85	3121489
2015-09-23	86.46	88.37	86.31	87.59	2251080
2015-09-24	86.83	88.43	86.65	87.86	2898446
2015-09-25	88.68	89.59	87.44	87.88	2328174
2015-09-28	87.19	87.93	86.20	86.22	2301379
2015-09-29	86.18	87.18	85.87	86.83	1724810
2015-09-30	87.76	88.83	87.11	88.75	2469777
2015-10-01	88.66	89.72	87.83	88.86	2583877
2015-10-02	87.23	89.55	85.61	89.50	1778416
2015-10-05	90.00	91.50	89.46	91.31	1525811
2015-10-06	91.21	92.19	90.56	90.81	1742448
2015-10-07	90.90	91.48	89.28	90.96	1646991
2015-10-08	90.71	92.42	90.00	92.29	1373542
2015-10-09	92.33	93.26	92.29	92.70	1334169
2015-10-12	92.71	93.47	91.65	93.21	1554034
2015-10-13	92.51	93.20	91.26	91.36	1770574
2015-10-14	91.30	92.14	90.41	90.41	1926279
2015-10-15	91.05	92.48	90.82	92.43	2138306
2015-10-16	92.57	93.79	91.17	93.62	1919910
2015-10-19	93.53	94.39	92.49	94.08	1079887
2015-10-20	93.89	94.74	93.89	94.30	1014011
2015-10-21	94.90	94.98	93.36	93.87	1490074
2015-10-22	94.43	97.30	94.36	96.86	1500062
2015-10-23	97.56	98.00	96.12	97.94	1240686
2015-10-26	98.13	99.00	97.64	97.71	1440848
2015-10-27	97.65	98.23	97.15	98.03	1093406
2015-10-28	98.31	98.40	97.29	97.99	1846279
2015-10-29	97.90	98.27	97.58	97.75	1431030
2015-10-30	97.95	98.12	97.35	97.43	1233520
2015-11-02	98.05	98.20	97.37	97.51	1512321
2015-11-03	97.16	97.97	97.05	97.71	1455088
2015-11-04	97.72	99.15	97.00	98.85	1347620
2015-11-05	99.21	99.50	97.41	97.78	1349137
2015-11-06	97.79	98.54	97.13	98.28	961621
2015-11-09	98.18	98.21	96.75	97.51	1120475
2015-11-10	97.44	98.97	97.03	98.88	944108
2015-11-11	99.42	100.63	98.78	99.39	1314223
2015-11-12	99.17	99.79	98.00	98.05	849771
2015-11-13	98.03	98.69	96.26	96.53	1540077
2015-11-16	96.89	97.57	95.98	96.90	1599179
2015-11-17	96.60	97.46	96.05	96.43	1848493
2015-11-18	96.53	96.89	95.62	96.62	3705264
2015-11-19	96.93	97.68	95.79	97.42	3985856
2015-11-20	106.28	108.00	101.17	103.20	6622251
2015-11-23	102.52	103.83	100.91	101.03	2915945
2015-11-24	100.04	100.75	97.72	99.76	3368472
2015-11-25	99.98	100.87	99.43	99.85	1928549
2015-11-27	100.09	100.76	99.65	100.18	1109387
2015-11-30	100.38	100.76	99.01	100.20	4654994
2015-12-01	100.94	102.58	100.61	101.79	2322381
2015-12-02	101.33	101.80	99.26	99.50	1721766
2015-12-03	99.46	99.91	95.94	96.38	2879563
2015-12-04	97.94	98.86	96.73	98.63	2232351
2015-12-07	98.72	99.02	98.24	98.83	1721730
2015-12-08	97.82	99.00	97.50	98.32	1453541
2015-12-09	98.11	99.69	97.34	97.72	1571227
2015-12-10	98.02	98.55	96.96	96.99	1760282
2015-12-11	95.86	96.91	95.85	96.12	2269801
2015-12-14	96.36	96.93	94.93	96.30	2344660
2015-12-15	97.47	99.36	96.89	97.98	1743295
2015-12-16	98.46	99.14	97.00	99.05	1326328
2015-12-17	99.31	99.99	97.87	97.87	1597424
2015-12-18	97.20	97.64	94.86	95.57	4537727
2015-12-21	96.02	96.69	94.68	95.68	1322375
2015-12-22	96.47	97.27	95.55	97.21	1060174
2015-12-23	97.76	98.21	97.26	98.00	762498
2015-12-24	97.90	98.06	97.30	97.59	327175
2015-12-28	97.10	98.25	96.92	98.22	693023
2015-12-29	98.63	99.99	98.63	99.34	864335
2015-12-30	99.11	99.41	98.22	98.28	660939
2015-12-31	97.83	98.33	96.48	96.50	1189462
2016-01-04	94.19	94.89	93.14	94.38	2808951
2016-01-05	95.34	96.12	94.58	95.95	1859409
2016-01-06	94.43	96.48	94.16	96.29	2433171
2016-01-07	94.50	96.43	93.24	94.44	2477736
2016-01-08	94.94	96.00	93.02	93.14	2004696
2016-01-11	93.82	94.26	93.14	94.00	1889891
2016-01-12	94.69	95.16	93.56	94.85	1300807
2016-01-13	95.11	95.60	91.57	91.70	1907668
2016-01-14	92.31	95.47	91.14	94.32	2545883
2016-01-15	91.43	92.93	90.58	91.49	2774776
2016-01-19	92.84	93.14	90.04	90.88	2468121
2016-01-20	89.53	92.88	88.66	91.99	2904936
2016-01-21	92.80	93.67	91.21	91.95	1461686
2016-01-22	93.07	94.00	92.20	93.61	1076526
2016-01-25	93.47	93.66	91.59	91.73	1310175
2016-01-26	91.94	92.71	91.03	92.64	1140504
2016-01-27	92.41	93.26	90.45	90.77	944099
2016-01-28	91.73	92.22	90.70	92.03	1141647
2016-01-29	92.72	95.63	92.09	95.51	2120539
2016-02-01	95.28	96.97	94.36	96.37	1325679
2016-02-02	95.31	95.66	93.97	94.15	2436046
2016-02-03	95.00	96.41	94.00	95.89	1864201
2016-02-04	95.78	96.93	94.85	96.75	1653009
2016-02-05	96.09	96.25	91.24	91.79	2911061
2016-02-08	90.91	91.23	88.88	90.92	2744527
2016-02-09	90.08	92.14	89.49	90.13	1922845
2016-02-10	91.28	92.41	89.95	90.26	1897677
2016-02-11	88.17	92.07	88.17	91.41	1991723
2016-02-12	92.97	94.70	91.50	94.56	2177735
2016-02-16	93.70	95.81	93.68	95.36	2240208
2016-02-17	95.82	98.68	95.41	98.36	1726093
2016-02-18	97.79	98.66	96.10	96.47	1768517
2016-02-19	96.52	97.61	95.31	97.19	1901266
2016-02-22	98.18	98.71	97.00	98.25	1620663
2016-02-23	97.54	98.12	96.24	97.36	1859282
2016-02-24	96.35	98.98	95.41	98.83	2177169
2016-02-25	99.10	100.16	97.94	100.07	2335531
2016-02-26	100.91	101.00	94.10	95.75	3810098
2016-02-29	95.37	97.32	94.96	96.64	2671346
2016-03-01	97.67	98.86	96.58	98.86	2194823
2016-03-02	98.53	99.64	98.06	98.63	1608182
2016-03-03	98.06	98.48	96.39	97.71	1851632
2016-03-04	97.75	97.75	97.75	99.18	100
2016-03-07	98.15	99.75	97.59	99.38	1997289
2016-03-08	98.64	100.25	98.40	99.38	2051418
2016-03-09	99.39	100.01	98.91	99.47	1549033
2016-03-10	99.55	100.27	96.85	99.47	1677955
2016-03-11	98.78	100.28	98.05	99.96	1544213
2016-03-14	99.61	100.17	99.21	99.43	1181398
2016-03-15	99.14	99.69	98.71	99.33	1012639
2016-03-16	99.40	100.54	98.74	100.29	1221913
2016-03-17	100.11	101.22	99.60	100.83	1384688
2016-03-18	101.34	102.29	100.03	102.01	3011321
2016-03-21	101.46	102.01	100.93	102.01	968811
2016-03-22	101.67	102.52	101.29	102.15	1165412
2016-03-23	101.67	102.05	101.06	101.70	1630599
2016-03-24	101.38	102.12	100.69	101.89	1331843
2016-03-28	101.87	102.31	101.54	102.05	998387
2016-03-29	101.59	102.93	101.19	102.57	938000
2016-03-30	103.00	103.40	102.51	103.18	969650
2016-03-31	102.75	104.51	102.47	103.18	2232366
2016-04-01	103.77	104.78	103.52	104.69	845111
2016-04-04	104.91	105.28	104.63	104.96	894092
2016-04-05	104.43	104.86	103.78	103.90	956616
2016-04-06	103.92	105.32	103.60	105.13	807801
2016-04-07	104.33	104.44	102.64	103.17	1278206
2016-04-08	103.86	104.11	102.92	103.38	654144
2016-04-11	104.06	104.06	102.30	102.62	999663
2016-04-12	102.64	103.10	101.84	102.71	1452063
2016-04-13	102.97	103.55	102.71	103.31	1358639
2016-04-14	103.96	104.05	102.82	102.93	1270595
2016-04-15	103.17	103.65	102.09	102.83	1627989
2016-04-18	102.56	104.00	102.35	103.79	1158380
2016-04-19	104.09	104.34	103.10	103.92	767409
2016-04-20	104.25	104.51	103.55	103.74	880896
2016-04-21	103.74	103.93	102.28	102.30	1219410
2016-04-22	102.04	102.44	100.76	102.33	1614211
2016-04-25	102.15	102.59	101.89	102.36	888904
2016-04-26	104.59	105.00	103.12	103.92	1234683
2016-04-27	103.96	104.47	102.58	103.51	1027311
2016-04-28	102.66	102.81	101.07	101.37	1329270
2016-04-29	100.48	101.09	99.20	100.89	1613587
2016-05-02	101.40	102.33	100.62	102.21	1806726
2016-05-03	101.43	101.90	100.70	101.40	891720
2016-05-04	101.03	101.25	99.60	99.89	1189701
2016-05-05	100.15	101.34	100.00	100.40	1063251
2016-05-06	99.57	101.23	99.25	101.04	883161
2016-05-09	101.36	102.42	101.18	101.67	714751
2016-05-10	102.20	102.85	101.44	102.80	731934
2016-05-11	102.79	103.52	102.23	102.32	617270
2016-05-12	102.41	103.06	101.21	102.21	713364
2016-05-13	102.12	103.17	102.00	102.03	781863
2016-05-16	102.25	104.54	102.09	103.73	1047290
2016-05-17	103.52	103.62	101.88	102.15	912585
2016-05-18	102.22	103.11	101.81	102.70	1043073
2016-05-19	101.77	102.47	100.72	101.42	834389
2016-05-20	101.89	103.58	101.59	103.03	1170550
2016-05-23	103.64	105.04	103.55	104.62	2066313
2016-05-24	105.14	107.46	105.09	107.31	2834916
2016-05-25	103.03	105.95	101.81	105.02	4732725
2016-05-26	105.00	107.74	104.88	106.83	2659034
2016-05-27	107.29	107.93	106.84	107.89	1386421
2016-05-31	108.00	108.68	105.91	106.66	2598551
2016-06-01	105.85	107.46	105.63	107.20	1304258
2016-06-02	106.93	108.25	106.50	108.12	1137708
2016-06-03	107.61	107.77	106.72	107.45	1733149
2016-06-06	107.36	108.39	107.08	108.13	1548909
2016-06-07	108.30	108.95	108.24	108.45	1282573
2016-06-08	108.69	108.85	107.32	107.43	1436672
2016-06-09	107.08	107.58	106.70	107.52	1490574
2016-06-10	105.85	107.16	105.77	106.44	1397811
2016-06-13	105.59	106.97	105.59	105.66	1342841
2016-06-14	105.30	106.46	104.79	106.22	874433
2016-06-15	106.79	106.89	106.13	106.28	1197903
2016-06-16	105.84	106.71	105.24	106.49	863279
2016-06-17	106.28	106.44	104.72	105.36	1689323
2016-06-20	106.33	107.74	106.05	107.35	1397697
2016-06-21	107.63	108.24	107.11	107.90	1817610
2016-06-22	107.76	107.89	106.38	106.45	1453615
2016-06-23	108.03	108.95	107.12	108.95	1418507
2016-06-24	103.86	106.48	103.60	105.33	5050305
2016-06-27	104.24	104.82	103.03	104.18	1771140
2016-06-28	105.20	106.06	104.73	105.99	1643632
2016-06-29	106.61	109.37	106.61	109.29	1645816
2016-06-30	109.37	111.79	109.10	111.61	2191508
2016-07-01	111.73	112.48	111.35	111.91	1017530
2016-07-05	111.51	113.02	111.24	112.74	1578203
2016-07-06	112.04	113.33	111.87	113.28	1328628
2016-07-07	113.19	114.26	112.87	114.25	1074470
2016-07-08	115.00	116.03	113.98	115.48	1507471
2016-07-11	116.05	116.40	115.35	115.63	1535873
2016-07-12	116.45	116.72	115.50	116.34	1200731
2016-07-13	116.96	116.97	115.91	115.92	967154
2016-07-14	116.52	116.87	115.64	116.39	881714
2016-07-15	116.58	116.58	114.46	114.98	2158381
2016-07-18	114.89	115.75	114.55	115.25	737384
2016-07-19	115.07	115.49	114.56	114.78	865572
2016-07-20	112.78	115.29	112.72	114.79	1555125
2016-07-21	114.48	114.49	112.71	113.19	961420
2016-07-22	113.59	114.34	112.99	114.06	717718
2016-07-25	113.97	114.04	113.46	113.95	567145
2016-07-26	114.13	114.62	113.20	113.62	782855
2016-07-27	113.59	113.59	112.01	112.54	1731082
2016-07-28	112.65	113.00	111.42	112.04	2383875
2016-07-29	112.22	112.22	110.39	110.99	3062495
2016-08-01	111.42	111.77	110.00	110.76	3405562
2016-08-02	110.52	110.62	108.70	109.22	1817418
2016-08-03	108.89	109.86	108.85	109.83	1280033
2016-08-04	110.17	110.62	109.71	109.90	757244
2016-08-05	110.05	111.91	110.05	111.49	900698
2016-08-08	111.82	112.44	111.49	112.02	1426231
2016-08-09	112.04	112.76	111.82	112.13	1081552
2016-08-10	112.13	113.02	112.09	112.86	1284001
2016-08-11	112.91	113.57	112.49	113.15	843170
2016-08-12	112.57	112.92	111.85	112.09	854854
2016-08-15	112.53	114.06	111.89	113.32	1205969
2016-08-16	113.03	113.03	112.41	112.47	1040354
2016-08-17	112.79	113.00	112.01	112.74	1149218
2016-08-18	112.52	113.16	111.99	112.54	934298
2016-08-19	112.59	113.19	112.16	112.80	924483
2016-08-22	112.74	113.40	112.32	112.54	785224
2016-08-23	113.25	114.00	112.50	113.84	1546282
2016-08-24	108.38	110.33	108.00	109.85	4420854
2016-08-25	109.95	110.86	109.57	110.00	1553890
2016-08-26	109.78	111.04	109.67	110.32	1056475
2016-08-29	110.41	111.14	110.41	110.76	1301927
2016-08-30	110.71	111.16	110.11	111.15	1503370
2016-08-31	111.11	111.56	110.64	111.45	1413916
2016-09-01	111.28	112.35	110.85	112.34	1339907
2016-09-02	112.91	113.11	111.44	112.07	987595
2016-09-06	111.89	112.06	110.40	111.37	2091030
2016-09-07	111.44	111.97	110.92	111.97	1526096
2016-09-08	111.44	111.98	110.83	110.96	1204246
2016-09-09	109.92	110.46	109.24	109.25	1705845
2016-09-12	108.92	109.92	108.33	109.54	1462149
2016-09-13	107.08	108.22	106.34	106.70	2110337
2016-09-14	106.97	108.19	106.72	108.11	1965836
2016-09-15	108.14	109.97	107.64	109.76	1536056
2016-09-16	109.42	109.48	108.16	109.00	3314060
2016-09-19	109.42	109.97	108.95	108.98	1245805
2016-09-20	109.75	109.85	108.68	108.97	1087767
2016-09-21	109.52	111.00	108.90	110.78	1352855
2016-09-22	111.14	111.49	110.59	110.76	1255609
2016-09-23	110.17	110.53	109.26	109.90	1264092
2016-09-26	109.19	109.49	108.58	108.98	1238374
2016-09-27	108.90	110.43	108.58	110.11	1024626
2016-09-28	110.03	110.31	109.39	110.18	1129058
2016-09-29	109.78	110.44	108.93	109.31	892674
2016-09-30	109.53	110.33	109.21	110.01	1681411
2016-10-03	109.83	110.12	108.90	109.16	818239
2016-10-04	109.45	109.92	108.88	109.37	520436
2016-10-05	109.74	109.77	108.52	108.61	1025980
2016-10-06	108.39	108.95	107.95	108.84	1251338
2016-10-07	109.00	109.00	106.93	107.45	1524274
2016-10-10	108.48	108.84	108.12	108.15	860488
2016-10-11	108.08	108.22	106.54	106.99	1831633
2016-10-12	106.96	108.02	106.41	107.53	1628836
2016-10-13	106.80	107.30	106.51	106.80	1376199
2016-10-14	107.56	108.17	106.94	106.99	1100242
2016-10-17	106.95	107.55	106.63	106.88	740864
2016-10-18	107.97	108.80	107.08	107.15	897266
2016-10-19	107.82	108.57	107.15	108.19	1234816
2016-10-20	108.00	108.32	107.31	107.90	856715
2016-10-21	107.71	108.89	107.08	108.45	3144137
2016-10-24	109.22	109.99	108.80	109.63	974547
2016-10-25	109.64	109.81	108.09	108.32	1203137
2016-10-26	108.20	108.52	107.67	107.82	980822
2016-10-27	108.37	108.50	107.22	107.31	1245552
2016-10-28	107.50	108.66	107.35	108.17	1157772
2016-10-31	108.72	109.15	108.28	108.74	1349110
2016-11-01	109.03	109.19	106.63	107.39	1048098
2016-11-02	107.41	107.64	106.03	106.20	1204449
2016-11-03	108.40	108.40	105.48	105.60	1110300
2016-11-04	104.61	106.35	104.56	105.28	1035035
2016-11-07	106.60	107.99	106.37	107.90	1169794
2016-11-08	107.95	108.93	107.36	108.35	882482
2016-11-09	104.27	109.57	103.22	109.36	2198541
2016-11-10	109.60	110.58	107.19	109.23	1515598
2016-11-11	109.00	111.52	108.70	111.38	2334510
2016-11-14	111.50	112.06	109.92	110.01	1822181
2016-11-15	110.46	111.82	110.23	110.90	1405606
2016-11-16	110.83	111.02	109.96	110.86	2388875
2016-11-17	110.81	113.84	110.22	113.80	1912566
2016-11-18	113.74	116.62	113.63	115.98	4870535
2016-11-21	115.25	115.98	114.69	115.67	1940584
2016-11-22	116.24	116.66	115.62	116.43	1382824
2016-11-23	116.32	116.38	115.55	115.82	1497622
2016-11-25	115.90	116.17	115.32	116.07	516816
2016-11-28	115.90	116.50	115.28	115.71	1166174
2016-11-29	115.54	116.63	115.33	116.16	1480416
2016-11-30	116.16	116.25	113.67	113.68	1696086
2016-12-01	113.79	114.20	112.40	113.37	2088867
2016-12-02	113.25	113.83	112.23	113.26	840223
2016-12-05	113.92	115.58	111.48	114.89	1041809
2016-12-06	114.79	114.89	113.70	114.53	852423
2016-12-07	114.32	116.64	114.22	116.61	942456
2016-12-08	116.43	117.74	116.13	117.67	999581
2016-12-09	117.58	117.64	116.67	116.98	1174984
2016-12-12	116.63	116.96	115.53	116.03	973337
2016-12-13	116.18	118.56	116.05	117.79	978583
2016-12-14	118.04	118.66	117.55	117.67	996052
2016-12-15	117.71	118.19	117.14	117.78	853093
2016-12-16	118.28	118.28	116.75	117.31	1497050
2016-12-19	117.16	118.61	117.05	118.15	651363
2016-12-20	118.63	118.63	117.67	118.39	638362
2016-12-21	118.28	118.37	117.40	117.69	567001
2016-12-22	117.28	117.45	116.26	116.91	696726
2016-12-23	116.99	117.45	116.60	116.92	417103
2016-12-27	117.36	117.94	116.62	116.90	819578
2016-12-28	116.88	116.89	115.18	115.46	801486
2016-12-29	115.41	115.85	114.81	114.92	636660
2016-12-30	115.33	115.76	113.54	114.61	1443062
2017-01-03	114.34	115.30	114.10	114.75	1434186
2017-01-04	114.71	115.63	114.30	114.98	871728
2017-01-05	114.78	115.74	114.50	115.69	1051677
2017-01-06	115.60	117.03	115.20	116.86	997199
2017-01-09	116.89	116.98	115.79	116.51	706442
2017-01-10	116.44	116.63	115.26	116.11	925509
2017-01-11	116.10	116.69	115.48	116.38	838513
2017-01-12	116.24	117.15	115.37	117.04	708052
2017-01-13	117.03	117.27	116.51	117.10	616349
2017-01-17	116.96	117.31	115.59	116.09	754380
2017-01-18	116.60	116.86	115.63	115.79	843087
2017-01-19	116.07	116.40	115.07	115.95	961792
2017-01-20	116.48	117.21	115.78	117.10	1376842
2017-01-23	117.05	117.45	116.23	117.10	1053798
2017-01-24	117.72	118.85	117.27	118.75	964560
2017-01-25	119.64	120.55	119.08	120.01	1442658
2017-01-26	120.00	120.11	118.38	118.46	1041571
2017-01-27	119.12	119.26	118.21	118.59	703010
2017-01-30	118.49	118.55	117.31	118.53	808377
2017-01-31	118.42	118.58	117.62	118.58	1207227
2017-02-01	118.49	118.99	117.39	117.71	922747
2017-02-02	117.21	118.19	116.43	117.83	743836
2017-02-03	118.54	119.25	118.32	118.37	828160
2017-02-06	118.09	118.17	117.28	117.89	757166
2017-02-07	118.24	118.59	117.20	117.48	790924
2017-02-08	111.90	117.66	111.90	116.55	2964334
2017-02-09	116.55	117.27	115.80	116.09	1718336
2017-02-10	116.56	117.55	115.89	117.53	1428133
2017-02-13	118.19	118.68	117.21	118.40	1357838
2017-02-14	118.16	118.87	117.54	118.84	1475192
2017-02-15	118.54	118.96	117.93	118.95	1031135
2017-02-16	119.00	119.33	118.37	119.24	874967
2017-02-17	119.24	119.87	118.20	119.86	2113438
2017-02-21	119.42	120.54	118.81	119.87	1505708
2017-02-22	119.77	120.16	119.11	119.43	1254804
2017-02-23	119.49	120.98	119.06	120.70	1635059
2017-02-24	126.50	128.45	123.87	128.01	3478488
2017-02-27	126.95	127.58	125.37	125.85	2245847
2017-02-28	125.72	125.86	124.39	125.44	1932311
2017-03-01	125.89	125.89	124.18	124.53	2503414
2017-03-02	123.94	125.42	123.86	125.17	1543117
2017-03-03	125.38	126.67	124.71	126.45	1500620
2017-03-06	125.74	126.55	125.43	126.10	1045487
2017-03-07	126.44	126.49	125.29	125.40	1121920
2017-03-08	125.05	125.65	124.85	125.60	1469691
2017-03-09	125.93	126.00	124.27	124.76	1294830
2017-03-10	125.69	125.69	124.66	124.94	1282107
2017-03-13	124.77	125.08	124.45	124.95	2094595
2017-03-14	124.88	125.03	123.85	124.31	2018531
2017-03-15	124.93	125.36	124.18	124.67	1358309
2017-03-16	124.64	124.94	123.90	124.35	1259890
2017-03-17	124.50	124.63	123.69	123.92	1668084
2017-03-20	123.57	124.19	122.77	123.40	1380501
2017-03-21	123.53	123.80	120.95	121.05	1754168
2017-03-22	121.26	121.49	120.82	121.12	1571485
2017-03-23	121.30	122.07	119.90	119.99	1485320
2017-03-24	120.43	120.64	119.10	119.72	1890141
2017-03-27	118.85	119.06	117.79	118.45	2110567
2017-03-28	118.75	118.90	117.64	118.00	2695308
2017-03-29	117.83	118.14	116.77	117.88	4294900
2017-03-30	117.55	117.79	115.43	115.62	2093390
2017-03-31	115.50	116.39	115.30	115.99	4699786
2017-04-03	116.05	116.52	114.80	116.17	4074497
2017-04-04	115.69	116.78	115.69	116.03	1718284
2017-04-05	116.57	117.28	116.05	116.55	1881654
2017-04-06	116.04	117.86	115.56	117.81	3653592
2017-04-07	117.99	118.96	117.81	118.46	2562047
2017-04-10	118.55	119.30	118.04	118.62	2147198
2017-04-11	118.36	118.75	117.38	118.68	1673345
2017-04-12	118.23	118.38	117.51	117.83	1668004
2017-04-13	118.05	118.89	117.72	117.89	1115890
2017-04-17	118.29	118.67	117.93	118.64	940191
2017-04-18	118.43	119.48	118.27	119.35	1719169
2017-04-19	119.66	119.73	118.70	118.97	1434399
2017-04-20	119.11	119.13	117.84	118.27	2790692
2017-04-21	118.48	118.73	117.93	118.36	2409515
2017-04-24	119.42	119.42	118.25	118.76	1748065
2017-04-25	118.92	119.38	118.61	119.08	2072290
2017-04-26	118.90	119.02	115.62	115.81	3963359
2017-04-27	123.34	125.74	123.15	125.61	4945719
2017-04-28	126.08	126.08	124.82	125.21	1943288
2017-05-01	125.55	125.67	124.72	125.52	1382038
2017-05-02	125.75	126.19	125.02	125.91	1427922
2017-05-03	126.00	126.00	125.09	125.60	936600
2017-05-04	125.93	126.12	125.47	125.95	971341
2017-05-05	126.48	126.48	125.70	126.14	755251
2017-05-08	126.15	126.35	125.55	126.17	974734
2017-05-09	126.22	127.08	125.91	126.73	1096983
2017-05-10	126.45	127.46	126.45	127.09	1378333
2017-05-11	126.84	127.19	126.08	126.88	978616
2017-05-12	126.87	126.87	126.14	126.51	793577
2017-05-15	126.33	127.64	126.01	127.63	1346496
2017-05-16	127.58	127.61	127.11	127.50	930721
2017-05-17	126.76	127.42	125.29	125.35	1472074
2017-05-18	125.20	125.83	124.22	125.15	1697268
2017-05-19	125.28	126.67	124.70	125.38	2704503
2017-05-22	125.50	127.28	125.16	127.16	1719844
2017-05-23	127.80	130.10	127.39	129.15	2670834
2017-05-24	139.71	140.25	136.41	137.83	5279842
2017-05-25	137.53	138.81	135.43	138.36	3528903
2017-05-26	138.03	139.86	136.83	138.56	2318291
2017-05-30	138.48	140.20	138.00	140.05	2606337
2017-05-31	140.20	141.08	139.52	140.64	2387963
2017-06-01	140.55	141.68	140.27	141.33	1903064
2017-06-02	141.22	142.89	141.13	142.81	1522499
2017-06-05	142.62	143.46	142.19	142.65	1472544
2017-06-06	142.18	142.94	141.60	141.63	1987086
2017-06-07	142.12	142.81	141.43	141.97	1447281
2017-06-08	142.23	142.99	141.61	142.71	1416781
2017-06-09	143.00	143.81	139.10	140.21	1890790
2017-06-12	138.96	140.14	138.01	139.74	1776498
2017-06-13	139.80	140.71	139.41	139.88	1492520
2017-06-14	140.50	141.03	138.86	140.19	906917
2017-06-15	138.96	140.48	138.13	140.00	1346991
2017-06-16	138.65	140.46	138.65	139.49	1920789
2017-06-19	140.20	141.28	139.75	140.75	1690153
2017-06-20	140.56	140.90	140.03	140.17	1042187
2017-06-21	140.78	141.52	139.98	140.25	1265117
2017-06-22	139.90	140.64	139.60	139.99	1112937
2017-06-23	140.24	140.78	139.56	140.40	1543627
2017-06-26	138.41	139.85	137.68	138.40	1363843
2017-06-27	137.78	138.41	135.26	135.29	1540460
2017-06-28	135.45	137.62	134.49	135.37	1533380
2017-06-29	134.98	135.13	132.35	133.10	1785593
2017-06-30	133.75	134.78	132.78	132.81	2294800
2017-07-03	133.82	133.83	131.64	131.68	759267
2017-07-05	131.91	132.89	131.26	131.98	1275638
2017-07-06	130.89	131.81	130.26	131.10	1411562
2017-07-07	132.00	133.00	131.71	131.90	1226153
2017-07-10	131.54	132.43	131.00	131.87	1182592
2017-07-11	132.18	132.98	131.69	132.36	990173
2017-07-12	133.49	133.79	133.03	133.48	1328864
2017-07-13	133.45	134.00	131.79	132.40	1597005
2017-07-14	132.89	133.39	132.68	132.88	1572001
2017-07-17	132.96	133.76	132.62	133.07	1011286
2017-07-18	132.69	133.82	132.65	133.65	808788
2017-07-19	133.43	135.26	133.29	135.19	1082698
2017-07-20	135.17	135.91	134.20	135.35	1172297
2017-07-21	134.69	135.79	134.19	134.84	849563
2017-07-24	134.98	136.26	134.72	136.25	910630
2017-07-25	136.83	137.66	135.94	136.84	941055
2017-07-26	137.00	137.40	136.37	137.14	980682
2017-07-27	136.90	137.71	135.14	136.87	1257848
2017-07-28	136.48	137.01	135.40	135.64	979628
2017-07-31	135.56	137.41	135.51	137.21	1133216
2017-08-01	137.64	138.71	135.71	137.43	1009964
2017-08-02	137.49	137.59	135.83	136.53	1238340
2017-08-03	136.95	137.65	136.25	137.14	879567
2017-08-04	137.55	137.79	136.69	136.90	675694
2017-08-07	136.27	137.05	135.94	136.65	866302
2017-08-08	136.03	137.21	135.81	136.18	747127
2017-08-09	136.00	136.97	135.26	136.82	761658
2017-08-10	135.99	136.48	134.80	135.16	928321
2017-08-11	136.73	137.04	135.09	136.60	747234
2017-08-14	137.40	139.58	137.40	138.89	1148906
2017-08-15	138.40	139.09	135.81	137.47	1547991
2017-08-16	137.34	138.21	137.07	137.92	1075484
2017-08-17	137.70	137.88	134.43	134.46	1272753
2017-08-18	133.95	135.09	133.77	134.11	1306185
2017-08-21	134.48	136.08	133.98	135.91	1778862
2017-08-22	136.14	138.35	135.58	138.15	2260866
2017-08-23	138.25	139.40	133.60	135.52	2557045
2017-08-24	135.27	135.80	133.71	135.33	1944156
2017-08-25	135.66	137.79	135.66	137.35	1530029
2017-08-28	137.29	138.18	136.48	137.90	1471306
2017-08-29	136.76	138.60	136.75	138.01	1019651
2017-08-30	137.79	140.14	137.76	139.97	1859200
2017-08-31	140.07	141.69	139.76	141.45	2337152
2017-09-01	141.83	142.26	141.06	141.90	1074863
2017-09-05	141.07	142.45	140.85	141.54	1370288
2017-09-06	142.15	142.49	140.74	141.14	1185555
2017-09-07	140.99	141.76	140.07	141.00	1525680
2017-09-08	141.17	141.70	140.94	141.56	953284
2017-09-11	142.43	143.08	141.87	142.64	1096374
2017-09-12	142.93	143.00	140.53	142.38	1787892
2017-09-13	141.70	142.26	140.75	142.06	1231688
2017-09-14	141.34	142.09	140.58	142.08	1264800
2017-09-15	141.85	142.35	141.11	142.13	1423535
2017-09-18	142.07	144.06	141.61	143.80	1408407
2017-09-19	144.30	146.04	143.59	145.34	1740640
2017-09-20	145.33	145.91	144.00	144.97	1249836
2017-09-21	145.82	145.90	144.06	144.49	1162929
2017-09-22	144.07	146.72	144.07	146.32	1310969
2017-09-25	145.53	145.99	143.76	144.74	1324865
2017-09-26	145.23	145.61	144.10	144.77	1166329
2017-09-27	144.20	145.68	143.68	144.36	1567343
2017-09-28	143.46	144.02	141.60	142.31	1935373
2017-09-29	142.18	142.92	140.37	142.14	2566365
2017-10-02	142.26	143.29	141.18	141.74	1583872
2017-10-03	141.77	142.30	141.31	141.85	1244900
2017-10-04	141.75	142.89	140.21	142.67	1612168
2017-10-05	142.99	143.13	142.02	142.86	1068875
2017-10-06	142.35	144.24	142.04	144.18	992714
2017-10-09	144.34	144.34	143.41	143.96	786958
2017-10-10	143.95	144.72	143.46	144.18	778201
2017-10-11	144.17	144.68	143.18	143.66	1217024
2017-10-12	143.65	145.93	143.46	145.86	1094502
2017-10-13	146.81	146.99	145.25	145.65	1030226
2017-10-16	146.00	146.00	144.64	144.74	743080
2017-10-17	144.78	145.64	144.53	145.50	1143929
2017-10-18	145.61	146.46	145.14	145.77	888208
2017-10-19	145.40	146.65	145.38	146.62	874093
2017-10-20	146.46	148.42	146.46	147.97	1175841
2017-10-23	148.53	148.89	146.96	147.32	810405
2017-10-24	147.09	148.62	145.83	148.62	1144695
2017-10-25	148.35	149.74	147.97	149.46	1460655
2017-10-26	150.05	151.95	149.43	151.33	1124783
2017-10-27	151.40	153.86	150.82	153.46	1173081
2017-10-30	153.22	153.26	150.39	151.45	953949
2017-10-31	151.78	151.99	150.51	151.02	859132
2017-11-01	151.85	152.22	150.55	151.36	892377
2017-11-02	151.34	152.32	150.60	152.15	925527
2017-11-03	151.89	154.04	151.04	153.64	962437
2017-11-06	153.86	154.19	152.04	152.68	671201
2017-11-07	153.25	153.33	151.58	152.51	662897
2017-11-08	152.61	153.19	151.67	152.96	734279
2017-11-09	152.01	152.59	150.58	152.41	954744
2017-11-10	151.66	153.45	151.56	153.30	712019
2017-11-13	153.01	155.37	153.01	154.89	1091381
2017-11-14	154.05	155.78	153.52	155.21	946529
2017-11-15	155.22	156.46	153.36	153.86	1659010
2017-11-16	154.09	156.04	153.59	155.65	1143738
2017-11-17	155.99	156.71	155.27	156.55	1247697
2017-11-20	157.22	158.90	156.53	157.78	1871096
2017-11-21	152.50	156.39	151.18	151.79	2533369
2017-11-22	151.94	152.38	150.72	151.63	1821750
2017-11-24	151.10	153.98	151.02	153.91	1055044
2017-11-27	153.81	155.12	153.35	154.77	1609604
2017-11-28	154.92	155.89	154.33	155.79	1358975
2017-11-29	155.87	155.96	153.18	154.22	2266589
2017-11-30	154.76	157.80	153.91	157.22	3417538
2017-12-01	156.14	158.00	152.58	156.44	1645612
2017-12-04	156.70	156.88	154.21	154.54	1691390
2017-12-05	154.70	156.32	154.19	154.47	961202
2017-12-06	154.46	156.25	153.56	156.19	946579
2017-12-07	155.71	155.99	154.29	155.56	1606912
2017-12-08	156.05	156.39	154.15	155.23	1637860
2017-12-11	155.09	155.83	153.94	155.68	1378800
2017-12-12	155.33	156.41	154.53	155.85	1021093
2017-12-13	156.35	157.76	156.01	156.48	1425978
2017-12-14	156.83	157.48	155.61	156.19	1044361
2017-12-15	156.99	159.77	156.04	159.65	2382880
2017-12-18	160.00	161.44	159.80	161.13	1383278
2017-12-19	160.86	161.30	158.70	159.88	1740179
2017-12-20	160.30	160.46	158.11	159.35	1393803
2017-12-21	159.39	159.85	158.02	158.62	1511928
2017-12-22	158.24	158.68	157.67	158.50	679889
2017-12-26	157.41	159.22	157.41	158.93	618552
2017-12-27	158.97	159.43	158.45	158.73	547862
2017-12-28	159.49	159.49	158.05	158.58	636332
2017-12-29	158.43	159.42	157.74	157.78	690517
2018-01-02	158.22	158.85	157.01	158.72	1436135
2018-01-03	158.23	159.33	157.74	159.16	1410930
2018-01-04	159.46	163.82	159.46	162.01	1694998
2018-01-05	162.80	164.55	162.50	164.11	1072061
2018-01-08	164.03	164.53	163.34	164.21	1185952
2018-01-09	164.14	165.13	162.77	164.85	1098328
2018-01-10	164.38	164.58	162.55	163.51	1095379
2018-01-11	163.52	164.28	162.25	163.00	813932
2018-01-12	163.08	164.94	162.93	164.51	652394
2018-01-16	165.00	166.49	161.83	162.29	1385036
2018-01-17	163.88	164.68	162.93	164.29	903241
2018-01-18	163.89	164.96	163.61	164.40	980771
2018-01-19	164.94	167.82	164.62	167.74	1555402
2018-01-22	167.75	168.80	167.14	168.67	1042600
2018-01-23	169.00	169.79	167.75	168.46	1058775
2018-01-24	168.64	169.58	166.89	167.55	861034
2018-01-25	168.03	168.78	166.28	167.82	739982
2018-01-26	168.54	170.59	168.19	170.44	751661
2018-01-29	169.96	170.43	168.27	169.21	939779
2018-01-30	169.71	170.00	167.33	168.50	1189229
2018-01-31	168.60	168.98	166.97	167.90	1314515
2018-02-01	167.56	168.45	164.92	165.65	1499882
2018-02-02	164.49	166.41	163.41	163.42	1412876
2018-02-05	162.66	163.99	157.64	157.65	1678303
2018-02-06	155.21	160.91	152.61	160.87	2205537
2018-02-07	159.75	165.31	159.14	161.29	1673535
2018-02-08	161.28	161.28	152.66	152.75	1615059
2018-02-09	152.72	158.38	150.43	157.06	2175685
2018-02-12	159.21	160.78	157.50	159.38	1484921
2018-02-13	156.93	160.20	155.02	159.36	1264540
2018-02-14	158.85	164.06	158.13	163.90	1235399
2018-02-15	164.73	169.32	163.38	169.31	1237647
2018-02-16	169.02	173.00	168.81	171.69	1700488
2018-02-20	171.00	174.55	170.55	173.57	1819755
2018-02-21	174.50	176.26	173.21	173.32	1460440
2018-02-22	173.89	177.51	171.58	172.10	2068827
2018-02-23	167.90	172.30	164.85	171.78	3189893
2018-02-26	171.75	172.86	169.93	172.67	2290748
2018-02-27	172.36	173.16	170.26	170.35	1740440
2018-02-28	171.38	172.11	166.80	166.86	1672343
2018-03-01	167.40	168.14	163.24	164.34	1794290
2018-03-02	162.84	169.21	162.59	168.84	1896110
2018-03-05	167.59	171.41	167.00	170.18	1301835
2018-03-06	170.90	171.09	168.79	169.46	1262618
2018-03-07	168.58	171.16	168.26	170.66	1352306
2018-03-08	171.04	171.62	169.82	171.47	817720
2018-03-09	172.38	177.26	172.02	177.17	1761553
2018-03-12	177.43	178.61	176.54	177.33	1990554
2018-03-13	177.67	179.17	176.57	177.68	1679194
2018-03-14	178.80	178.99	176.26	177.29	1021617
2018-03-15	177.27	178.42	176.72	177.93	1230949
2018-03-16	178.16	179.30	177.51	178.59	1654794
2018-03-19	177.34	177.57	173.48	175.74	1292933
2018-03-20	176.14	178.99	175.24	178.15	1451021
2018-03-21	177.60	178.88	175.81	176.66	1256689
2018-03-22	174.78	177.09	174.00	174.83	1531687
2018-03-23	174.80	176.67	169.84	169.87	1751539
2018-03-26	173.01	174.66	171.64	174.53	2560669
2018-03-27	176.12	177.09	172.16	173.25	1746500
2018-03-28	173.44	174.06	170.38	170.93	1592909
2018-03-29	172.31	175.15	169.88	173.35	1243973
2018-04-02	173.01	173.87	167.71	169.88	1797204
2018-04-03	170.77	170.77	167.67	170.47	1400116
2018-04-04	168.39	173.79	167.43	173.05	2023995
2018-04-05	174.19	174.61	171.06	171.83	2026796
2018-04-06	169.92	171.23	166.52	167.68	1995825
2018-04-09	168.77	172.16	168.00	169.39	1684242
2018-04-10	172.14	172.14	169.82	171.31	1669724
2018-04-11	169.70	172.89	169.11	171.59	812282
2018-04-12	172.18	174.17	171.06	173.63	708221
2018-04-13	174.66	174.66	171.11	171.99	678269
2018-04-16	173.35	175.74	172.74	175.30	852316
2018-04-17	176.61	181.50	175.57	181.00	1909068
2018-04-18	181.13	181.97	177.65	181.19	1775005
2018-04-19	180.76	181.97	178.94	179.41	1150450
2018-04-20	178.33	179.95	177.07	178.13	1264656
2018-04-23	179.10	181.85	178.65	180.30	943726
2018-04-24	181.19	182.93	176.77	178.57	1220274
2018-04-25	178.17	179.78	174.36	176.37	1504960
2018-04-26	180.78	186.39	180.75	185.18	2036410
2018-04-27	185.45	186.84	184.18	186.59	1110317
2018-04-30	187.20	188.56	184.72	184.79	1444332
2018-05-01	184.82	187.51	184.37	187.24	1001209
2018-05-02	187.18	188.05	185.25	185.93	1190645
2018-05-03	184.90	187.61	183.02	186.38	1245176
2018-05-04	185.98	190.49	185.34	189.45	1191097
2018-05-07	190.53	191.30	188.70	189.56	1103030
2018-05-08	188.28	190.40	188.15	190.17	1108684
2018-05-09	190.65	193.68	189.85	192.67	932834
2018-05-10	194.54	194.74	192.75	194.30	924411
2018-05-11	194.19	196.28	193.46	194.20	1208125
2018-05-14	194.63	195.99	191.96	192.59	1090008
2018-05-15	190.47	190.88	188.61	189.77	2066205
2018-05-16	190.38	191.43	188.80	190.41	1572652
2018-05-17	189.81	191.20	188.47	189.78	991138
2018-05-18	189.28	191.04	188.25	190.54	1305401
2018-05-21	192.21	192.75	190.89	191.69	1297177
2018-05-22	192.58	192.66	189.73	190.54	1934071
2018-05-23	187.26	196.97	187.21	196.23	2200329
2018-05-24	195.50	198.20	194.66	197.79	2051013
2018-05-25	197.18	199.48	196.53	197.09	1399558
2018-05-29	195.67	198.35	194.82	196.70	1850459
2018-05-30	198.05	201.59	197.83	201.10	1532167
2018-05-31	200.90	203.44	200.16	201.60	2822885
2018-06-01	202.28	204.25	201.00	204.08	1296361
2018-06-04	204.23	207.14	203.95	207.00	1548281
2018-06-05	207.25	208.50	206.22	208.23	1344736
2018-06-06	208.29	209.54	206.91	209.50	1722206
2018-06-07	209.37	209.37	203.35	206.26	1231036
2018-06-08	206.10	207.19	204.50	206.26	1108142
2018-06-11	206.73	206.98	205.83	206.36	766040
2018-06-12	206.79	207.74	205.98	207.49	1093299
2018-06-13	207.27	209.43	207.05	207.79	1090789
2018-06-14	208.83	210.13	207.75	209.08	797594
2018-06-15	208.64	210.19	206.71	208.96	2175411
2018-06-18	207.68	209.83	205.80	209.16	1205381
2018-06-19	209.82	210.85	207.12	210.61	1824089
2018-06-20	210.85	213.76	210.16	213.52	1235785
2018-06-21	214.25	216.63	209.43	209.80	1693527
2018-06-22	209.77	210.47	205.83	205.98	2316108
2018-06-25	204.87	205.00	200.01	201.74	2058228
2018-06-26	201.94	203.41	201.50	202.11	1638019
2018-06-27	202.43	203.97	198.03	198.22	1276371
2018-06-28	198.45	204.75	198.45	204.02	1467835
2018-06-29	204.36	206.52	203.31	204.31	1268125
2018-07-02	203.01	206.19	201.71	205.44	1974401
2018-07-03	206.95	206.95	204.36	204.76	776677
2018-07-05	206.55	207.94	203.80	205.06	1341834
2018-07-06	205.68	208.39	204.47	208.15	1384174
2018-07-09	209.22	209.79	206.51	207.73	1109766
2018-07-10	208.13	209.30	207.56	208.46	998586
2018-07-11	207.60	209.53	207.55	209.19	966757
2018-07-12	210.70	213.86	209.95	213.72	1656864
2018-07-13	213.92	214.36	212.24	213.71	870300
2018-07-16	213.55	214.92	213.43	214.46	623362
2018-07-17	213.54	216.99	210.93	216.48	726050
2018-07-18	216.00	218.61	215.08	218.31	878544
2018-07-19	217.51	218.17	215.14	215.99	1136023
2018-07-20	216.04	216.59	215.11	215.28	776345
2018-07-23	215.29	217.75	215.02	217.39	770167
2018-07-24	218.15	219.46	215.34	215.80	966477
2018-07-25	216.00	217.50	215.43	217.25	1338651
2018-07-26	217.61	219.34	216.25	216.64	1062867
2018-07-27	217.50	218.19	209.32	212.31	1284134
2018-07-30	208.06	212.16	202.40	202.68	1780004
2018-07-31	204.20	206.42	201.85	204.24	2225461
2018-08-01	203.91	205.62	203.31	204.26	1264685
2018-08-02	202.70	205.81	202.39	205.73	1427878
2018-08-03	206.79	206.99	203.92	205.15	936072
2018-08-06	204.54	207.99	204.35	207.48	936012
2018-08-07	207.74	210.16	207.71	209.48	1221437
2018-08-08	209.70	210.58	208.11	210.04	808870
2018-08-09	212.61	212.84	210.62	211.19	812876
2018-08-10	209.59	212.71	209.11	211.01	918113
2018-08-13	211.39	212.74	209.30	209.57	995486
2018-08-14	210.00	211.50	208.61	210.69	1065545
2018-08-15	209.51	211.59	207.10	209.47	952129
2018-08-16	210.69	211.17	208.87	209.69	958266
2018-08-17	209.05	210.50	206.21	207.89	2001168
2018-08-20	208.82	208.82	207.07	207.40	2210597
2018-08-21	208.41	210.39	208.02	209.01	2091513
2018-08-22	209.01	210.39	208.59	209.69	1797395
2018-08-23	210.31	213.46	210.01	212.45	2073544
2018-08-24	212.85	217.36	211.46	216.63	2736999
2018-08-27	216.64	217.46	210.22	211.97	2418567
2018-08-28	212.32	216.03	212.21	215.93	1618867
2018-08-29	215.60	218.75	215.44	217.90	1517117
2018-08-30	217.17	219.21	216.35	218.63	1246759
2018-08-31	217.97	219.78	217.60	219.47	1341141
2018-09-04	219.94	221.12	218.06	220.74	1200609
2018-09-05	220.60	221.09	214.71	218.69	1837071
2018-09-06	218.41	220.80	216.61	219.86	1456653
2018-09-07	218.28	221.58	217.18	220.32	1604593
2018-09-10	220.62	225.12	220.07	224.72	1567360
2018-09-11	224.11	226.79	223.71	226.02	1595251
2018-09-12	226.21	226.93	223.09	225.68	1000981
2018-09-13	226.34	228.38	225.93	227.78	1543249
2018-09-14	228.73	229.86	226.83	227.54	1434358
2018-09-17	227.51	228.22	225.21	225.47	1515327
2018-09-18	225.79	229.62	225.21	228.18	1331106
2018-09-19	227.76	228.41	219.06	220.88	2072178
2018-09-20	222.02	222.43	220.47	221.45	1366012
2018-09-21	222.51	223.52	219.76	220.44	5539730
2018-09-24	219.48	221.97	217.69	218.90	1505534
2018-09-25	219.00	221.98	219.00	221.96	2041485
2018-09-26	222.65	224.60	221.06	222.18	1452494
2018-09-27	222.68	224.31	222.49	222.82	891089
2018-09-28	223.89	227.93	223.50	227.40	1593368
2018-10-01	228.85	229.80	226.62	227.72	1110448
2018-10-02	227.87	228.57	224.57	227.62	1276090
2018-10-03	230.00	231.84	228.53	231.32	1646430
2018-10-04	230.27	230.77	223.40	224.67	1533717
2018-10-05	225.04	226.76	220.34	222.31	1342986
2018-10-08	222.42	222.69	213.98	217.34	1842088
2018-10-09	218.80	221.48	217.34	220.66	1721863
2018-10-10	219.50	220.01	204.21	204.44	2826197
2018-10-11	204.64	208.56	199.00	200.69	2918806
2018-10-12	208.19	212.40	205.58	211.82	2602222
2018-10-15	211.69	211.69	207.57	208.78	1220197
2018-10-16	211.63	215.86	209.69	214.92	1590980
2018-10-17	215.44	218.95	213.25	218.83	2167046
2018-10-18	217.44	218.12	212.40	212.68	1727417
2018-10-19	214.97	215.95	210.14	211.10	1725908
2018-10-22	212.02	214.64	209.17	213.27	1334799
2018-10-23	209.53	210.34	204.32	208.87	1591302
2018-10-24	208.23	211.16	201.27	201.43	1532974
2018-10-25	204.32	208.19	202.79	207.66	1367369
2018-10-26	200.97	205.31	199.55	202.02	1399421
2018-10-29	206.35	208.20	196.40	200.67	1534295
2018-10-30	200.88	204.21	199.46	202.80	1486915
2018-10-31	205.39	212.77	205.09	211.00	1589700
2018-11-01	210.81	212.59	207.81	212.36	1411647
2018-11-02	212.95	215.73	211.68	212.98	2165935
2018-11-05	213.94	214.87	211.32	214.44	1361262
2018-11-06	213.82	216.15	211.37	213.70	1228261
2018-11-07	215.69	221.89	215.02	221.88	1146420
2018-11-08	220.71	223.31	220.07	223.24	920612
2018-11-09	222.89	223.41	219.05	222.17	1588064
2018-11-12	221.48	221.48	212.62	212.87	1651836
2018-11-13	213.93	216.38	212.05	212.84	1569803
2018-11-14	214.87	216.31	208.17	209.38	1189374
2018-11-15	208.79	215.19	207.67	214.54	1342822
2018-11-16	213.01	214.35	210.43	211.44	1606200
2018-11-19	210.05	211.15	196.27	199.24	3277575
2018-11-20	197.61	198.98	190.71	195.18	4439910
2018-11-21	198.35	200.57	194.33	198.40	2578601
2018-11-23	195.62	197.93	195.00	197.05	1622731
2018-11-26	202.07	202.08	199.61	201.42	2151404
2018-11-27	199.70	199.71	195.53	198.75	1781413
2018-11-28	199.32	209.02	199.32	208.92	2284568
2018-11-29	206.96	209.95	205.14	209.19	1899514
2018-11-30	210.41	214.88	209.01	214.53	2692644
2018-12-03	217.72	219.85	211.51	213.52	2120049
2018-12-04	212.66	214.11	205.40	207.65	1725997
2018-12-06	203.20	211.57	199.40	211.55	2659583
2018-12-07	210.21	212.25	202.20	202.46	1767584
2018-12-10	202.96	207.01	201.28	206.79	1584415
2018-12-11	210.00	210.43	204.06	206.11	1594645
2018-12-12	210.11	212.96	208.67	209.18	1480089
2018-12-13	206.86	211.17	204.71	208.44	2405903
2018-12-14	205.48	206.58	200.35	200.93	2277822
2018-12-17	200.29	201.52	195.79	197.49	2636334
2018-12-18	199.03	200.75	196.00	198.13	1984533
2018-12-19	198.57	202.88	193.32	195.57	1889386
2018-12-20	194.49	196.21	188.07	192.06	2181200
2018-12-21	192.78	194.99	184.99	185.81	3323077
2018-12-24	185.00	188.38	182.61	182.75	1007920
2018-12-26	184.13	192.86	183.07	192.80	1987798
2018-12-27	189.56	197.39	187.84	197.24	2730917
2018-12-28	197.74	199.49	194.45	195.85	1339742
2018-12-31	197.37	198.76	195.43	196.85	1074167
2019-01-02	191.50	195.81	191.11	194.47	1485776
2019-01-03	191.25	193.24	188.21	188.52	2016129
2019-01-04	191.81	198.28	189.76	196.00	1736376
2019-01-07	195.33	200.41	195.33	198.99	1175424
2019-01-08	200.83	203.86	198.08	203.76	1654048
2019-01-09	204.06	205.00	200.34	202.66	1643215
2019-01-10	201.75	207.29	201.11	206.06	1507701
2019-01-11	205.44	207.00	204.06	206.15	1479582
2019-01-14	203.75	206.34	202.91	205.15	1058036
2019-01-15	205.38	210.25	205.38	209.81	1559923
2019-01-16	210.99	214.38	209.25	209.99	1340700
2019-01-17	208.51	212.11	208.51	211.73	1106376
2019-01-18	214.18	215.32	210.89	213.87	1622569
2019-01-22	212.84	215.82	210.87	212.34	1656479
2019-01-23	213.00	216.49	209.90	212.24	1454721
2019-01-24	212.34	213.57	210.27	212.16	966155
2019-01-25	214.60	215.51	212.76	214.30	1127456
2019-01-28	212.83	212.90	209.75	211.05	972488
2019-01-29	211.21	211.87	207.69	208.33	995655
2019-01-30	209.72	214.65	209.60	214.10	1251485
2019-01-31	213.60	217.40	213.30	215.82	2792264
2019-02-01	215.74	216.86	212.67	214.45	1934978
2019-02-04	216.88	222.36	215.56	220.91	2256024
2019-02-05	221.43	225.47	221.19	224.49	1818218
2019-02-06	224.15	224.85	221.08	224.58	915885
2019-02-07	222.16	223.44	220.50	220.97	1166408
2019-02-08	219.31	224.91	218.83	224.83	1400610
2019-02-11	226.83	227.32	224.66	225.47	1472858
2019-02-12	227.58	229.26	225.81	228.96	1394948
2019-02-13	230.00	230.50	228.14	228.59	1133054
2019-02-14	227.65	231.40	226.51	230.78	1356398
2019-02-15	233.34	233.73	231.31	233.32	1142467
2019-02-19	233.36	234.77	232.61	234.63	1398782
2019-02-20	235.74	236.47	233.72	235.97	1904415
2019-02-21	235.03	236.76	232.97	235.03	2289152
2019-02-22	236.72	251.57	236.72	250.94	3334050
2019-02-25	247.10	249.66	245.12	247.72	2876918
2019-02-26	246.30	249.32	245.41	248.91	1306854
2019-02-27	247.55	249.87	246.48	249.85	1524777
2019-02-28	249.35	250.41	246.88	247.13	1677818
2019-03-01	250.00	252.02	248.63	250.41	1943127
2019-03-04	250.68	252.20	245.03	249.00	1447404
2019-03-05	248.19	248.84	245.89	247.09	1357493
2019-03-06	247.34	249.04	244.72	246.91	800417
2019-03-07	246.17	247.47	244.26	245.43	960653
2019-03-08	242.82	246.08	240.01	245.88	1080590
2019-03-11	247.46	250.74	246.53	250.54	1467724
2019-03-12	249.76	251.88	248.40	250.30	1326197
2019-03-13	251.09	255.76	251.09	253.65	1374063
2019-03-14	252.96	256.91	252.89	256.77	1497486
2019-03-15	256.50	259.86	256.26	258.13	3495265
2019-03-18	258.25	259.75	256.42	257.72	1427043
2019-03-19	258.62	259.25	254.58	256.06	1477244
2019-03-20	256.18	257.67	253.93	255.99	1129009
2019-03-21	254.63	260.71	254.63	260.62	1176951
2019-03-22	258.36	259.64	252.47	252.68	1544864
2019-03-25	252.36	254.11	250.72	253.83	1525923
2019-03-26	255.66	257.51	254.28	255.99	916903
2019-03-27	257.72	258.26	253.13	255.38	966812
2019-03-28	256.55	259.74	255.18	259.22	1285889
2019-03-29	260.24	261.63	258.98	261.41	1418268
2019-04-01	264.52	266.32	261.32	265.75	1245785
2019-04-02	269.13	269.18	264.82	268.26	1255781
2019-04-03	270.23	272.14	268.42	269.08	1957122
2019-04-04	269.35	269.93	258.61	262.63	1945559
2019-04-05	263.42	264.66	260.99	261.70	1119848
2019-04-08	261.80	262.28	257.62	260.76	1630468
2019-04-09	258.42	261.22	258.42	258.90	1019934
2019-04-10	259.92	261.00	257.73	259.09	2061506
2019-04-11	260.74	260.74	258.71	259.59	1329703
2019-04-12	260.93	261.84	258.29	260.06	2117716
2019-04-15	260.49	261.55	259.69	260.88	1595824
2019-04-16	261.80	262.11	256.14	257.99	1043407
2019-04-17	259.72	260.05	255.15	256.27	1803706
2019-04-18	258.22	258.22	254.60	257.77	1370908
2019-04-22	256.11	261.76	255.83	261.59	1068895
2019-04-23	262.02	266.42	262.02	265.68	1520428
2019-04-24	266.41	267.34	263.86	264.04	1025861
2019-04-25	264.01	264.39	260.44	263.84	987214
2019-04-26	246.42	253.86	238.30	253.58	5424309
2019-04-29	252.77	255.20	246.09	247.73	2419506
2019-04-30	248.38	251.71	247.68	251.06	1480870
2019-05-01	252.49	252.67	243.57	243.85	1372102
2019-05-02	243.60	247.90	243.11	245.95	1463373
2019-05-03	246.11	250.18	246.04	248.86	1202928
2019-05-06	244.01	248.94	243.53	248.48	854920
2019-05-07	245.00	247.03	241.61	244.41	1439471
2019-05-08	243.42	245.95	241.92	244.12	2088914
2019-05-09	241.79	243.12	237.72	241.30	1646342
2019-05-10	240.56	245.60	237.66	244.63	1407865
2019-05-13	237.94	241.11	236.03	236.93	1256416
2019-05-14	238.41	243.35	238.10	240.99	1704767
2019-05-15	239.56	244.39	239.04	243.14	985618
2019-05-16	244.00	249.41	244.00	247.55	1044505
2019-05-17	245.60	249.76	245.13	245.45	1294008
2019-05-20	242.67	245.32	240.63	243.69	957407
2019-05-21	245.76	247.14	244.05	246.08	979635
2019-05-22	244.82	248.10	244.82	247.53	865698
2019-05-23	245.08	246.64	240.14	241.31	1552149
2019-05-24	251.24	258.40	248.65	257.48	2702983
2019-05-28	256.40	259.26	254.17	255.70	3059705
2019-05-29	253.96	255.57	248.58	249.62	1675209
2019-05-30	250.00	251.49	245.86	248.08	1154681
2019-05-31	245.20	246.66	243.59	244.85	1361988
2019-06-03	245.20	248.56	236.75	238.07	1638609
2019-06-04	241.05	247.31	237.78	247.10	1664347
2019-06-05	249.41	252.48	248.31	252.12	1130208
2019-06-06	252.84	254.38	250.11	253.20	1055600
2019-06-07	254.03	260.60	253.81	257.47	1222003
2019-06-10	259.86	263.97	259.23	260.52	1157411
2019-06-11	262.80	264.00	254.95	256.73	1209395
2019-06-12	256.72	258.80	255.64	257.39	825863
2019-06-13	258.81	259.40	255.98	257.19	1756323
2019-06-14	256.37	257.34	253.95	254.13	1234221
2019-06-17	254.03	256.24	253.35	254.74	1282387
2019-06-18	257.31	259.35	256.15	258.22	1216295
2019-06-19	259.29	263.39	258.05	262.65	1032761
2019-06-20	265.80	268.43	263.99	266.66	1750592
2019-06-21	267.84	268.07	261.47	261.51	1856866
2019-06-24	263.07	264.12	261.37	262.34	1188560
2019-06-25	262.70	262.70	256.66	257.49	1015403
2019-06-26	259.29	260.49	256.38	256.50	1293461
2019-06-27	257.66	259.20	256.11	257.99	1459590
2019-06-28	258.10	262.01	257.75	261.33	1479175
2019-07-01	266.03	266.98	263.37	264.20	978036
2019-07-02	265.16	266.36	262.70	266.33	720167
2019-07-03	267.90	270.77	265.77	270.17	774657
2019-07-05	269.00	270.83	265.20	270.54	895216
2019-07-08	269.46	271.31	267.79	271.13	863841
2019-07-09	269.92	270.87	268.86	270.68	1135629
2019-07-10	273.06	275.92	272.70	274.81	1132190
2019-07-11	275.95	278.80	274.17	278.22	1867353
2019-07-12	278.41	281.84	278.23	281.65	1199733
2019-07-15	282.00	282.76	280.00	282.55	990786
2019-07-16	281.50	282.95	280.65	280.88	1155959
2019-07-17	280.90	282.37	280.11	280.63	797079
2019-07-18	279.98	283.03	279.03	282.88	1224029
2019-07-19	284.55	284.55	278.64	279.32	1599081
2019-07-22	280.41	282.49	279.17	281.15	723524
2019-07-23	282.30	283.08	278.28	281.90	1245838
2019-07-24	281.17	282.64	279.71	281.36	1414323
2019-07-25	279.98	282.43	279.16	281.60	868394
2019-07-26	282.16	284.97	281.45	283.77	788656
2019-07-29	284.29	284.88	279.52	281.35	1267414
2019-07-30	279.48	281.84	278.37	279.62	767097
2019-07-31	278.77	281.34	275.16	277.31	1147577
2019-08-01	278.61	283.51	277.07	277.96	1272594
2019-08-02	278.05	278.65	273.18	274.64	1494511
2019-08-05	268.98	269.74	261.94	263.53	1774454
2019-08-06	266.74	270.64	264.87	270.09	1201863
2019-08-07	265.87	269.49	263.80	268.57	1221782
2019-08-08	270.86	276.83	270.63	276.70	1106996
2019-08-09	276.08	278.82	274.51	276.57	1279161
2019-08-12	274.73	276.22	271.49	272.65	968164
2019-08-13	272.38	279.54	271.87	279.15	1256891
2019-08-14	274.91	276.33	267.32	267.89	1239300
2019-08-15	269.60	270.69	265.88	268.44	1246408
2019-08-16	271.27	274.44	269.16	270.96	1062619
2019-08-19	274.98	275.96	271.65	274.23	1221994
2019-08-20	273.22	274.61	271.22	272.84	1062237
2019-08-21	275.37	277.83	274.54	276.24	925413
2019-08-22	277.00	278.00	271.60	275.71	1561150
2019-08-23	290.37	295.78	277.99	278.74	3381997
2019-08-26	280.00	282.90	275.61	282.77	2004561
2019-08-27	283.10	284.99	281.36	283.21	1778042
2019-08-28	281.08	282.98	273.80	281.94	1482216
2019-08-29	284.77	288.60	283.35	286.94	1209685
2019-08-30	287.25	288.99	283.97	288.36	1080051
2019-09-03	285.31	289.00	282.14	284.20	1399733
2019-09-04	285.62	286.40	281.62	286.31	945627
2019-09-05	289.35	292.93	287.16	292.31	1092510
2019-09-06	293.39	293.46	287.23	287.80	1298923
2019-09-09	288.78	288.78	273.59	275.90	2141567
2019-09-10	273.80	274.51	263.88	267.56	2095335
2019-09-11	267.70	269.82	265.02	266.13	1306683
2019-09-12	268.50	271.20	267.33	268.25	1329497
2019-09-13	267.31	270.01	264.70	265.22	1031044
2019-09-16	262.81	267.23	261.69	265.82	803001
2019-09-17	265.83	268.70	265.52	268.54	941791
2019-09-18	269.39	269.39	263.82	268.27	853065
2019-09-19	268.76	272.42	268.61	270.02	907219
2019-09-20	269.98	272.91	267.46	269.18	1657967
2019-09-23	268.39	270.99	268.21	269.00	829943
2019-09-24	270.76	271.67	264.01	264.85	1238185
2019-09-25	264.33	267.10	260.35	266.43	988916
2019-09-26	267.08	270.63	266.42	269.72	1186175
2019-09-27	271.32	271.32	259.26	263.19	1020108
2019-09-30	263.50	267.27	262.41	265.94	1150963
2019-10-01	267.69	268.27	263.38	264.30	1395754
2019-10-02	263.21	263.21	255.47	260.45	1404083
2019-10-03	259.43	263.54	255.41	263.00	1289633
2019-10-04	264.05	267.83	262.01	267.09	1319605
2019-10-07	264.90	268.10	264.86	266.76	1563672
2019-10-08	265.33	266.20	260.99	260.99	1349012
2019-10-09	262.87	265.12	262.37	264.00	868967
2019-10-10	262.36	268.94	262.36	267.53	1257326
2019-10-11	270.40	273.81	269.42	270.07	1072306
2019-10-14	269.99	271.66	268.90	269.06	1029197
2019-10-15	270.06	274.11	269.10	273.50	1048681
2019-10-16	271.52	271.69	265.81	269.15	1069575
2019-10-17	269.85	270.79	263.73	266.53	888719
2019-10-18	267.67	267.67	260.54	262.47	1551769
2019-10-21	264.48	264.50	258.58	262.20	1051767
2019-10-22	260.74	263.55	253.18	253.33	1502905
2019-10-23	253.33	258.97	252.54	255.97	1242489
2019-10-24	257.13	260.84	255.84	258.90	1081877
2019-10-25	259.13	260.28	256.70	257.67	1185771
2019-10-28	259.21	259.56	256.27	258.61	1027128
2019-10-29	258.49	261.09	257.95	258.49	953199
2019-10-30	259.76	261.67	258.24	260.29	1665760
2019-10-31	260.14	261.57	257.14	257.50	890134
2019-11-01	259.91	260.88	256.24	256.48	1108738
2019-11-04	258.17	258.61	253.78	254.06	1410867
2019-11-05	254.40	255.63	250.41	253.16	1918927
2019-11-06	253.25	255.33	251.99	253.42	1430590
2019-11-07	253.00	260.97	252.79	259.35	1401409
2019-11-08	258.52	259.51	255.44	256.85	1357206
2019-11-11	255.65	259.40	255.47	258.03	963916
2019-11-12	258.65	262.37	258.00	259.98	1227771
2019-11-13	259.78	262.93	259.00	261.75	1340649
2019-11-14	261.44	264.97	260.55	264.78	974351
2019-11-15	266.35	266.90	263.86	266.05	1484322
2019-11-18	266.96	268.73	264.04	268.40	1945172
2019-11-19	269.85	272.52	267.96	272.26	1334157
2019-11-20	271.41	274.59	270.54	273.48	1448969
2019-11-21	275.11	275.70	269.55	271.15	1308102
2019-11-22	267.92	270.00	255.25	259.81	4071842
2019-11-25	260.86	261.01	256.34	257.07	2428594
2019-11-26	257.41	266.50	257.00	265.88	2081542
2019-11-27	267.28	267.59	260.69	262.15	1164185
2019-11-29	261.34	262.42	258.34	258.89	721546
2019-12-02	259.11	259.93	252.65	256.55	1486354
2019-12-03	253.19	256.37	252.36	253.68	1547611
2019-12-04	255.37	255.58	252.94	254.25	1526053
2019-12-05	254.78	255.68	252.16	253.78	1248683
2019-12-06	254.77	256.29	253.73	256.18	1029460
2019-12-09	256.00	256.88	255.41	255.77	1097942
2019-12-10	256.07	256.87	252.14	252.32	975429
2019-12-11	254.14	255.61	247.80	251.90	1588910
2019-12-12	251.37	255.69	250.02	252.75	1102316
2019-12-13	252.56	260.66	250.03	259.64	1965220
2019-12-16	260.78	264.12	260.75	263.50	1948503
2019-12-17	265.00	265.00	259.14	260.40	1778679
2019-12-18	261.27	264.26	260.00	263.20	1453357
2019-12-19	263.04	264.56	262.37	264.05	1352866
2019-12-20	265.84	267.47	264.43	267.10	2367759
2019-12-23	268.03	268.95	266.22	266.28	1411524
2019-12-24	266.60	267.21	264.29	264.33	417130
2019-12-26	264.44	267.90	264.38	266.87	691607
2019-12-27	267.46	267.46	264.49	267.06	637958
2019-12-30	267.16	267.88	262.42	262.84	995492
2019-12-31	262.70	264.05	260.36	261.93	1007868
2020-01-02	261.08	266.60	261.08	266.16	1124553
2020-01-03	261.61	265.37	261.44	264.38	798549
2020-01-06	261.89	266.63	261.77	266.41	1026070
2020-01-07	266.81	267.52	265.35	266.47	915301
2020-01-08	268.00	274.77	266.80	272.88	1373995
2020-01-09	274.00	277.27	273.57	274.90	1076304
2020-01-10	276.49	276.50	273.83	275.25	1127384
2020-01-13	276.33	277.85	274.83	276.04	1697645
2020-01-14	275.63	276.31	272.09	272.68	1216418
2020-01-15	273.82	276.08	272.61	273.00	1147275
2020-01-16	274.64	276.89	273.31	276.87	834723
2020-01-17	278.49	283.00	276.35	282.85	2172694
2020-01-21	281.81	285.26	281.54	285.01	1635982
2020-01-22	286.13	291.49	285.88	290.52	2611185
2020-01-23	289.73	292.68	288.36	288.58	1659492
2020-01-24	290.00	293.00	287.26	288.08	1089872
2020-01-27	281.48	285.98	281.01	283.76	881215
2020-01-28	284.41	288.53	282.94	288.16	840913
2020-01-29	289.34	289.74	283.89	285.92	858242
2020-01-30	284.19	286.84	282.45	286.63	785018
2020-01-31	285.80	286.48	279.75	280.38	1268822
2020-02-03	283.57	285.77	281.47	282.80	1042038
2020-02-04	287.16	292.80	284.45	290.92	1345944
2020-02-05	298.82	298.82	286.62	289.81	1060714
2020-02-06	291.85	294.34	289.81	294.21	1000690
2020-02-07	293.17	295.77	291.10	294.71	921683
2020-02-10	295.05	298.02	294.09	297.74	1139831
2020-02-11	299.90	299.96	296.50	296.92	903545
2020-02-12	297.00	298.87	294.63	298.65	792310
2020-02-13	297.29	300.55	296.85	297.84	721233
2020-02-14	298.56	304.44	297.46	304.29	855339
2020-02-18	303.95	304.83	302.02	303.57	888254
2020-02-19	305.50	306.89	304.40	305.61	791673
2020-02-20	304.39	306.19	297.49	301.24	900984
2020-02-21	300.60	303.99	295.37	297.57	1173734
2020-02-24	288.44	292.70	278.01	286.43	1996775
2020-02-25	297.55	301.64	283.57	284.80	3430555
2020-02-26	286.28	290.93	278.67	280.09	2449411
2020-02-27	274.26	278.59	268.40	268.77	2246687
2020-02-28	259.62	266.12	255.59	265.85	2899411
2020-03-02	266.72	281.33	263.73	281.18	2520507
2020-03-03	280.96	284.66	264.18	268.24	2015378
2020-03-04	274.22	286.52	270.52	285.55	2551248
2020-03-05	276.14	290.22	275.14	287.18	2418765
2020-03-06	276.45	281.81	268.14	276.18	1913953
2020-03-09	258.26	269.23	250.00	260.04	2138558
2020-03-10	270.11	270.11	257.97	269.66	2541533
2020-03-11	263.92	266.29	256.08	261.12	1848676
2020-03-12	245.09	257.98	235.96	237.94	3430282
2020-03-13	250.00	261.40	235.00	261.25	2399244
2020-03-16	232.00	244.99	222.38	223.43	2642653
2020-03-17	228.51	240.78	216.18	239.17	2901287
2020-03-18	226.04	232.27	215.07	225.07	2103296
2020-03-19	224.36	224.99	210.52	215.89	2340851
2020-03-20	217.73	219.23	199.39	201.83	3858422
2020-03-23	202.34	202.34	187.68	194.72	3415574
2020-03-24	206.16	235.56	204.34	233.82	3329643
2020-03-25	229.78	240.74	223.54	232.58	2505255
2020-03-26	234.55	249.67	228.51	248.39	2245842
2020-03-27	240.00	247.54	226.68	229.69	2143728
2020-03-30	236.99	240.44	233.23	238.05	1321092
2020-03-31	236.29	238.42	229.62	230.00	1699255
2020-04-01	224.05	228.85	216.07	218.12	1646977
2020-04-02	216.10	228.34	215.55	225.22	1584448
2020-04-03	223.85	225.22	216.80	218.39	1553803
2020-04-06	231.73	241.69	227.17	240.12	2535593
2020-04-07	247.62	248.98	239.02	239.76	1466226
2020-04-08	241.46	247.86	240.38	245.93	1223245
2020-04-09	246.81	254.94	245.87	252.10	1646857
2020-04-13	250.71	252.77	244.56	250.09	1298871
2020-04-14	257.18	262.35	252.66	261.32	1817931
2020-04-15	256.95	257.47	250.73	251.96	1198795
2020-04-16	256.15	259.47	251.84	257.44	1087735
2020-04-17	264.73	267.33	259.01	265.36	1423658
2020-04-20	260.49	267.92	260.33	264.00	1297402
2020-04-21	259.48	260.88	246.42	249.15	1525759
2020-04-22	254.91	265.91	252.01	263.85	1258667
2020-04-23	263.03	267.80	256.98	258.06	1309228
2020-04-24	260.18	264.84	256.58	263.66	1069881
2020-04-27	267.43	273.08	265.22	271.83	941168
2020-04-28	273.34	276.98	265.78	266.31	1000036
2020-04-29	269.91	274.94	267.69	273.43	1132413
2020-04-30	272.76	275.10	268.22	269.81	1410864
2020-05-01	265.33	267.53	259.75	261.13	1193575
2020-05-04	259.00	268.01	258.30	267.78	1366645
2020-05-05	270.08	277.84	269.54	274.48	1052743
2020-05-06	276.01	278.24	273.89	275.87	754522
2020-05-07	278.99	284.04	278.25	280.80	955230
2020-05-08	282.00	282.96	277.16	280.36	1209530
2020-05-11	280.47	289.28	279.64	287.84	882246
2020-05-12	288.99	289.77	280.73	281.68	933492
2020-05-13	281.58	286.17	273.55	277.16	957182
2020-05-14	274.94	280.56	270.91	280.27	912891
2020-05-15	277.24	285.08	276.59	284.39	849970
2020-05-18	290.87	295.37	286.41	290.37	1187835
2020-05-19	290.89	292.98	286.54	286.75	1318568
2020-05-20	288.63	293.63	288.63	290.49	1418290
2020-05-21	291.15	293.47	286.40	290.00	1358339
2020-05-22	286.18	289.64	280.59	287.61	1770152
2020-05-26	291.46	291.94	280.97	282.20	1775709
2020-05-27	283.14	283.14	271.54	281.21	1479400
2020-05-28	282.00	290.24	281.38	283.87	1718150
2020-05-29	285.86	290.87	281.95	290.32	1689821
2020-06-01	289.11	291.72	288.08	289.95	1283840
2020-06-02	289.95	290.00	283.71	287.18	1133194
2020-06-03	288.56	290.72	285.65	290.10	1309657
2020-06-04	286.93	288.46	280.96	282.92	1316818
2020-06-05	280.77	289.00	275.63	288.11	1874044
2020-06-08	285.36	293.29	284.11	293.05	1067248
2020-06-09	292.63	295.25	290.60	291.25	1283043
2020-06-10	293.95	298.00	291.10	295.87	1072011
2020-06-11	293.90	294.98	277.72	277.87	1392750
2020-06-12	283.91	287.04	275.95	280.68	1173647
2020-06-15	275.00	285.14	274.19	283.14	943328
2020-06-16	289.98	293.40	285.42	288.58	1225682
2020-06-17	291.31	291.95	285.97	286.49	855534
2020-06-18	285.01	287.91	282.37	287.23	1126982
2020-06-19	289.53	291.99	285.27	286.32	2480585
2020-06-22	285.80	294.20	285.29	294.12	1179216
2020-06-23	294.98	296.49	292.44	293.83	1291546
2020-06-24	291.44	296.00	284.20	286.13	951035
2020-06-25	286.25	289.34	281.98	288.75	966589
2020-06-26	286.50	290.00	283.92	286.52	1376843
2020-06-29	285.81	289.78	281.75	287.92	965657
2020-06-30	289.15	297.92	288.00	296.19	1621878
2020-07-01	297.41	304.92	297.02	302.58	1653407
2020-07-02	304.85	307.78	303.11	305.30	1228650
2020-07-06	308.00	314.14	308.00	309.65	1162015
2020-07-07	309.18	314.73	307.19	307.93	1133343
2020-07-08	310.54	312.07	307.77	310.38	774541
2020-07-09	309.72	311.00	303.95	307.91	1027622
2020-07-10	307.78	308.64	303.00	307.55	762426
2020-07-13	309.00	311.23	296.98	297.64	1383120
2020-07-14	294.57	294.71	280.99	285.37	3106084
2020-07-15	288.03	290.88	284.77	289.97	1526098
2020-07-16	287.93	288.41	281.19	285.70	1128509
2020-07-17	287.93	290.42	284.59	289.27	896496
2020-07-20	289.50	300.41	289.01	298.72	1019905
2020-07-21	299.42	300.71	296.85	297.88	1042442
2020-07-22	300.16	300.16	294.22	296.44	1145083
2020-07-23	295.94	298.88	290.20	291.55	1266090
2020-07-24	290.45	291.11	286.35	288.68	1193362
2020-07-27	290.47	297.43	290.46	296.15	1227911
2020-07-28	292.28	300.67	292.21	296.80	1050268
2020-07-29	298.87	305.22	298.02	302.18	1115551
2020-07-30	297.10	305.05	295.05	303.94	867332
2020-07-31	304.77	306.49	298.87	306.37	1015630
2020-08-03	309.84	313.45	308.97	311.70	1248595
2020-08-04	310.81	312.38	307.24	310.64	1200944
2020-08-05	311.26	312.72	308.64	310.95	863030
2020-08-06	310.36	312.42	307.87	312.23	716744
2020-08-07	311.39	312.43	306.22	309.43	752038
2020-08-10	308.10	308.75	301.01	304.18	569011
2020-08-11	303.63	305.15	298.47	299.20	828403
2020-08-12	299.93	305.60	299.88	304.75	813950
2020-08-13	305.25	310.71	305.25	306.71	760839
2020-08-14	307.55	308.74	304.82	305.54	596048
2020-08-17	307.84	310.02	306.83	308.01	714919
2020-08-18	310.00	311.00	306.58	308.90	755750
2020-08-19	308.67	313.95	305.86	310.55	991195
2020-08-20	310.00	320.66	309.94	320.06	1083578
2020-08-21	319.86	322.60	318.40	322.23	1174791
2020-08-24	325.27	334.15	324.63	333.12	2088371
2020-08-25	332.50	337.37	329.95	336.42	1718389
2020-08-26	356.86	360.00	338.07	342.34	3108571
2020-08-27	341.84	349.51	339.06	345.00	1880870
2020-08-28	346.73	347.38	343.84	346.11	1189442
2020-08-31	345.89	346.24	342.10	345.39	1070807
2020-09-01	344.92	349.33	343.56	347.18	1074621
2020-09-02	348.67	355.67	347.47	354.18	1438039
2020-09-03	353.11	353.11	336.66	339.63	1570070
2020-09-04	337.76	340.53	324.61	333.11	1219458
2020-09-08	320.79	329.36	319.65	320.82	1578582
2020-09-09	324.40	331.31	319.74	328.21	1303238
2020-09-10	329.58	332.66	317.07	320.39	1254155
2020-09-11	323.82	325.35	311.41	315.00	955183
2020-09-14	320.17	321.25	315.77	318.31	888851
2020-09-15	321.38	324.15	319.38	322.47	1111618
2020-09-16	324.86	326.23	312.61	313.38	1668809
2020-09-17	304.91	308.40	301.34	307.23	1795549
2020-09-18	307.70	312.95	296.77	300.13	2284451
2020-09-21	296.29	308.02	295.37	307.70	1594620
2020-09-22	309.81	318.12	306.70	317.28	2099947
2020-09-23	315.40	315.98	303.06	304.93	1412131
2020-09-24	304.67	312.63	301.94	308.59	1216929
2020-09-25	309.90	318.79	307.77	318.50	1239803
2020-09-28	325.43	326.13	322.26	325.55	1134304
2020-09-29	325.54	329.22	323.05	323.64	1122510
2020-09-30	323.02	329.14	319.67	326.21	1804877
2020-10-01	330.74	333.98	329.85	332.34	1091541
2020-10-02	326.16	329.48	319.91	321.89	902722
2020-10-05	330.33	332.00	327.12	331.36	1296524
2020-10-06	331.31	333.87	323.91	325.38	1042447
2020-10-07	327.74	336.91	327.08	334.91	1236112
2020-10-08	336.36	337.76	333.26	334.99	788297
2020-10-09	336.62	342.20	335.77	341.81	846808
2020-10-12	345.18	353.98	342.21	350.93	1571289
2020-10-13	352.67	353.74	347.51	349.59	1118898
2020-10-14	351.49	351.49	341.23	345.30	896431
2020-10-15	341.29	343.18	338.00	341.97	790047
2020-10-16	343.78	346.82	340.95	341.15	790020
2020-10-19	343.32	344.23	334.05	335.27	822798
2020-10-20	338.35	338.97	333.45	334.51	1131226
2020-10-21	335.69	336.68	331.31	332.79	816816
2020-10-22	332.94	333.91	325.31	331.82	803367
2020-10-23	333.32	334.59	330.00	334.42	721966
2020-10-26	330.91	332.10	323.44	328.09	927838
2020-10-27	330.59	333.40	329.31	330.27	838744
2020-10-28	323.47	325.10	317.96	318.51	948411
2020-10-29	319.43	329.39	319.33	325.61	896800
2020-10-30	321.91	325.17	312.05	314.68	1682866
2020-11-02	317.76	321.87	312.17	316.42	1109863
2020-11-03	319.91	326.94	317.83	324.73	1114858
2020-11-04	339.72	347.91	334.11	343.00	1344677
2020-11-05	350.92	352.01	346.21	350.96	1074337
2020-11-06	351.48	353.85	344.80	352.26	623054
2020-11-09	365.95	377.15	359.31	360.14	1820136
2020-11-10	358.15	358.15	339.35	342.26	1544160
2020-11-11	345.65	356.55	342.93	352.40	1127017
2020-11-12	352.97	356.64	347.65	349.51	947726
2020-11-13	351.84	358.33	350.43	356.95	1179472
2020-11-16	356.54	361.22	353.33	357.06	1158831
2020-11-17	354.98	360.00	353.43	358.75	953992
2020-11-18	356.24	360.26	353.76	354.74	912410
2020-11-19	353.20	363.39	349.05	361.44	1533627
2020-11-20	358.85	359.99	347.51	347.69	2370232
2020-11-23	348.07	350.32	337.72	343.33	1529577
2020-11-24	345.00	347.73	342.52	345.20	1045463
2020-11-25	345.72	352.47	345.01	350.47	1199344
2020-11-27	353.93	358.04	351.83	354.24	528296
2020-11-30	353.45	356.44	348.13	352.02	1875760
2020-12-01	356.01	359.29	352.29	356.82	1088895
2020-12-02	355.66	356.15	350.06	355.49	760700
2020-12-03	355.19	366.68	353.47	363.70	1841131
2020-12-04	365.15	371.94	364.07	368.60	1404403
2020-12-07	367.82	373.98	367.28	372.19	1910082
2020-12-08	372.40	380.50	370.53	372.59	1705237
2020-12-09	368.91	370.14	361.11	364.18	2477788
2020-12-10	361.23	364.40	357.45	362.50	1499216
2020-12-11	362.12	364.65	358.00	364.32	1193790
2020-12-14	364.44	369.31	363.61	365.51	1365982
2020-12-15	365.82	367.76	360.15	360.43	1655060
2020-12-16	361.31	370.36	360.03	369.26	1577883
2020-12-17	371.93	380.99	370.34	380.32	1965911
2020-12-18	377.16	380.80	375.53	380.11	2569581
2020-12-21	374.72	377.82	368.42	375.93	997633
2020-12-22	376.00	380.14	373.58	379.97	1003561
2020-12-23	379.01	383.94	376.71	376.92	900939
2020-12-24	377.51	381.79	377.43	381.16	441932
2020-12-28	387.57	387.94	378.04	381.12	871854
2020-12-29	383.20	384.82	377.32	378.33	640599
2020-12-30	380.82	381.98	375.34	375.55	703191
2020-12-31	375.02	380.48	374.95	379.85	982530
2021-01-04	379.74	384.62	366.17	371.70	1839788
2021-01-05	370.44	374.00	367.31	368.87	1117837
2021-01-06	359.17	364.01	357.69	361.00	1537625
2021-01-07	363.24	370.23	360.33	368.63	1108980
2021-01-08	369.79	375.03	368.60	374.46	1259108
2021-01-11	376.13	376.76	366.38	372.34	1514875
2021-01-12	371.83	372.63	362.35	365.67	1242518
2021-01-13	364.97	367.33	360.50	364.96	1019574
2021-01-14	365.29	369.63	364.97	365.51	1146186
2021-01-15	364.88	373.84	363.03	371.01	1597810
2021-01-19	374.87	386.38	374.36	384.95	1578492
2021-01-20	391.67	398.12	388.98	389.46	2051787
2021-01-21	386.21	388.42	377.81	381.75	1736759
2021-01-22	384.40	384.40	374.64	374.85	1150622
2021-01-25	378.04	378.84	364.31	374.43	1588202
2021-01-26	374.03	376.14	370.28	374.80	663510
2021-01-27	368.01	375.00	359.33	363.11	1928234
2021-01-28	366.35	376.67	365.71	369.95	1395420
2021-01-29	366.36	369.89	359.69	361.23	1523587
2021-02-01	365.49	378.45	364.59	373.58	1260150
2021-02-02	376.33	385.47	375.53	384.11	1123618
2021-02-03	382.68	383.68	377.00	380.15	807411
2021-02-04	381.94	392.95	380.00	392.73	1522077
2021-02-05	392.54	396.47	387.72	389.38	867301
2021-02-08	393.48	395.15	386.88	389.74	898646
2021-02-09	385.85	392.86	384.64	391.55	817724
2021-02-10	395.84	399.04	390.59	397.29	1150353
2021-02-11	400.00	409.30	396.59	408.82	1226886
2021-02-12	410.00	414.47	407.12	413.99	1066862
2021-02-16	417.54	423.74	417.27	422.26	1378700
2021-02-17	419.93	420.41	412.05	415.81	1164767
2021-02-18	414.38	420.00	408.43	415.39	1044387
2021-02-19	413.35	417.81	409.16	411.35	1287942
2021-02-22	408.16	408.84	401.24	401.55	1179232
2021-02-23	398.12	402.80	390.24	399.09	2483052
2021-02-24	388.29	415.43	382.80	413.18	3307968
2021-02-25	407.59	408.95	386.65	387.98	2148129
2021-02-26	390.46	396.61	385.00	390.14	1765306
2021-03-01	396.33	407.86	394.22	406.41	1545057
2021-03-02	406.49	406.52	398.67	401.75	1198481
2021-03-03	399.08	401.01	388.46	388.71	1369851
2021-03-04	388.42	392.08	373.57	376.33	1929984
2021-03-05	381.93	384.00	367.78	382.21	1588277
2021-03-08	381.54	388.11	369.80	370.42	1652920
2021-03-09	380.88	388.69	379.78	384.58	1770707
2021-03-10	394.57	394.57	382.25	382.82	1388787
2021-03-11	390.48	401.03	390.32	399.17	1445331
2021-03-12	394.21	396.63	387.38	395.95	1305069
2021-03-15	393.37	398.00	390.38	396.84	1408188
2021-03-16	400.51	401.89	392.49	395.42	1077263
2021-03-17	392.85	395.83	385.75	391.72	1765860
2021-03-18	384.07	385.63	373.46	373.97	1868410
2021-03-19	374.25	385.31	373.29	381.28	4423179
2021-03-22	381.81	386.06	380.07	383.02	1468817
2021-03-23	386.03	387.80	381.53	383.20	1154533
2021-03-24	384.32	386.19	376.73	377.29	1138430
2021-03-25	374.55	375.87	365.15	372.39	1510716
2021-03-26	369.16	377.05	367.94	376.58	2107162
2021-03-29	377.64	379.69	369.35	374.62	1631190
2021-03-30	371.08	376.12	368.74	373.66	998036
2021-03-31	378.07	386.00	376.46	383.06	1512850
2021-04-01	388.92	397.41	388.49	395.23	1445074
2021-04-05	397.57	402.89	396.38	402.14	1473625
2021-04-06	399.59	405.00	396.85	401.20	813252
2021-04-07	400.16	403.12	399.02	401.05	713723
2021-04-08	403.54	412.48	402.90	411.32	1396972
2021-04-09	412.41	418.37	409.29	417.61	1003513
2021-04-12	415.53	417.13	412.49	415.93	1251570
2021-04-13	416.44	419.53	414.31	418.94	1550319
2021-04-14	422.77	422.77	410.44	411.29	1016622
2021-04-15	414.66	418.35	413.17	417.56	914788
2021-04-16	419.18	420.18	414.27	415.82	973127
2021-04-19	415.82	417.00	400.97	402.29	1130950
2021-04-20	401.06	406.93	399.24	405.37	1095761
2021-04-21	405.90	409.78	401.99	408.95	857403
2021-04-22	407.42	411.51	404.23	406.78	761662
2021-04-23	409.19	416.20	408.43	414.92	981471
2021-04-26	414.44	418.68	410.90	418.29	716534
2021-04-27	420.00	420.89	414.00	416.12	619454
2021-04-28	415.27	417.46	411.40	415.80	541928
2021-04-29	417.20	418.10	411.56	416.15	636715
2021-04-30	413.35	418.08	411.62	412.16	1409233
2021-05-03	414.79	415.67	409.00	411.34	771805
2021-05-04	409.15	409.15	395.88	397.62	1214206
2021-05-05	401.08	403.08	390.81	392.04	989847
2021-05-06	390.81	394.51	386.15	394.07	975355
2021-05-07	399.83	406.07	396.43	401.04	965536
2021-05-10	400.23	401.51	392.29	392.54	1005388
2021-05-11	390.37	400.21	385.66	394.99	932627
2021-05-12	393.68	402.24	391.09	399.89	2256348
2021-05-13	401.67	405.99	397.00	403.52	1402236
2021-05-14	406.86	418.55	403.54	417.26	1191168
2021-05-17	415.08	419.50	409.46	419.42	1286284
2021-05-18	421.00	424.64	417.07	417.43	1153726
2021-05-19	409.52	421.75	408.72	421.20	1321164
2021-05-20	423.37	436.99	423.37	435.27	1242216
2021-05-21	438.45	441.36	431.76	433.43	1172815
2021-05-24	439.20	442.71	438.07	440.41	1127329
2021-05-25	440.01	442.04	436.88	438.99	1469669
2021-05-26	440.92	445.66	437.59	442.81	2008675
2021-05-27	436.21	437.77	427.42	432.11	2974437
2021-05-28	435.50	442.00	433.82	439.09	1451377
2021-06-01	441.70	441.95	434.65	438.66	948038
2021-06-02	438.06	447.08	436.01	445.44	1321057
2021-06-03	439.50	451.93	438.00	450.56	1490108
2021-06-04	454.98	463.62	454.01	461.93	1400708
2021-06-07	459.56	461.83	454.80	457.21	868104
2021-06-08	461.16	466.00	458.82	465.26	1516447
2021-06-09	466.12	470.61	465.42	468.33	919811
2021-06-10	467.32	473.71	466.24	471.33	1149788
2021-06-11	470.30	474.62	468.69	472.16	1471072
2021-06-14	472.33	476.99	469.87	476.97	961544
2021-06-15	478.19	478.19	468.85	470.71	1359586
2021-06-16	469.20	473.72	464.72	469.34	1230276
2021-06-17	468.88	476.49	467.31	474.73	1442703
2021-06-18	477.08	478.49	472.34	473.40	1571185
2021-06-21	477.18	481.12	472.00	477.90	1073572
2021-06-22	477.31	479.74	475.12	477.56	1480629
2021-06-23	477.56	482.20	477.56	478.59	1218772
2021-06-24	482.00	486.25	480.30	482.62	1088492
2021-06-25	480.99	490.19	477.00	486.09	1494488
2021-06-28	486.86	491.39	485.64	486.99	934526
2021-06-29	485.62	491.66	484.46	491.40	718400
2021-06-30	490.63	492.60	487.47	490.17	955109
2021-07-01	493.68	493.68	487.23	491.05	905571
2021-07-02	494.86	500.83	494.59	497.64	1072679
2021-07-06	501.86	502.69	498.23	500.97	1181275
2021-07-07	505.53	508.63	503.12	506.09	928985
2021-07-08	501.25	506.89	497.08	506.09	989486
2021-07-09	502.94	505.59	495.74	503.93	1269391
2021-07-12	506.75	507.70	503.00	505.10	922293
2021-07-13	504.90	509.97	503.63	506.69	1002925
2021-07-14	509.46	511.69	504.59	505.56	1453635
2021-07-15	505.97	506.38	500.38	503.17	1101414
2021-07-16	504.64	505.00	500.85	501.51	727878
2021-07-19	498.84	502.48	496.00	498.78	1320265
2021-07-20	500.06	512.67	499.01	508.56	1273340
2021-07-21	506.71	514.59	503.08	514.45	1118901
2021-07-22	516.11	522.09	514.10	521.31	917690
2021-07-23	524.92	532.33	522.02	528.43	974481
2021-07-26	528.15	530.23	523.13	529.31	720516
2021-07-27	528.02	530.52	516.44	522.91	983295
2021-07-28	524.59	527.23	520.93	523.10	694711
2021-07-29	521.21	529.44	521.21	525.51	627457
2021-07-30	525.20	530.86	525.02	529.97	905258
2021-08-02	532.11	534.77	525.37	527.51	857455
2021-08-03	528.89	532.11	524.26	530.18	870968
2021-08-04	530.83	537.17	528.44	536.06	709090
2021-08-05	536.74	540.63	534.54	538.01	896958
2021-08-06	534.81	537.88	530.01	534.29	1040249
2021-08-09	534.17	537.24	531.87	535.23	733126
2021-08-10	538.23	539.99	528.71	530.13	855955
2021-08-11	529.39	533.04	526.62	532.23	765098
2021-08-12	532.29	538.14	530.23	536.92	521221
2021-08-13	536.36	541.21	534.51	540.74	541187
2021-08-16	540.45	542.96	535.87	542.94	785257
2021-08-17	542.11	542.11	534.14	535.86	1079151
2021-08-18	535.08	539.59	532.11	532.98	723960
2021-08-19	528.59	547.90	527.83	543.44	1495328
2021-08-20	547.58	549.68	542.97	545.30	1243372
2021-08-23	548.85	553.80	548.20	552.49	1368695
2021-08-24	554.00	555.03	548.83	554.02	1661268
2021-08-25	577.31	582.96	551.01	555.61	2237826
2021-08-26	547.68	556.61	546.17	552.64	1557011
2021-08-27	554.63	566.25	553.67	565.94	1414248
2021-08-30	567.14	568.31	563.54	565.57	893865
2021-08-31	567.11	567.11	563.25	566.11	1231171
2021-09-01	567.30	567.78	562.67	563.13	1259555
2021-09-02	563.70	565.29	555.64	559.79	1086273
2021-09-03	559.50	566.74	558.04	563.25	762599
2021-09-07	563.75	563.75	555.51	560.47	882037
2021-09-08	559.50	568.48	558.17	567.59	918160
2021-09-09	568.53	572.86	566.59	567.75	775329
2021-09-10	571.41	573.00	567.04	567.38	1088594
2021-09-13	570.19	571.47	551.26	557.42	1192945
2021-09-14	565.95	571.20	563.02	568.27	1182791
2021-09-15	570.00	572.37	564.60	572.11	1025729
2021-09-16	570.91	574.72	567.94	572.88	1000007
2021-09-17	572.84	572.84	560.67	561.85	1860851
2021-09-20	553.01	560.21	547.51	554.40	1300042
2021-09-21	559.74	559.87	553.51	555.25	758148
2021-09-22	560.60	565.00	553.64	562.80	911270
2021-09-23	566.18	578.31	565.08	577.37	1235097
2021-09-24	573.39	579.17	570.34	577.92	1168689
2021-09-27	572.85	573.83	561.30	567.01	1279118
2021-09-28	560.44	562.78	544.48	545.01	1647661
2021-09-29	548.88	553.15	545.04	546.93	994873
2021-09-30	549.39	554.49	539.21	539.51	1540915
2021-10-01	541.24	546.05	533.28	543.97	1439951
2021-10-04	539.69	541.53	519.00	525.35	1456264
2021-10-05	529.06	536.93	526.40	533.35	958298
2021-10-06	526.42	537.93	526.01	534.61	977795
2021-10-07	538.17	544.75	537.08	537.73	955575
2021-10-08	539.06	541.39	529.44	531.12	937012
2021-10-11	528.75	533.46	525.04	525.41	1025263
2021-10-12	527.02	533.40	524.14	527.05	873062
2021-10-13	534.25	539.64	532.25	534.94	866603
2021-10-14	543.35	549.92	542.00	543.78	1068922
2021-10-15	545.00	553.28	543.27	552.16	1602664
2021-10-18	552.76	564.81	548.27	564.56	1321811
2021-10-19	568.15	573.13	563.96	572.80	977970
2021-10-20	574.34	575.68	568.91	570.53	836310
2021-10-21	570.00	578.93	565.31	578.35	729580
2021-10-22	580.90	591.63	580.00	590.80	991808
2021-10-25	590.80	604.23	589.75	602.56	1104581
2021-10-26	605.58	613.36	602.46	608.61	1418597
2021-10-27	609.22	617.32	606.90	613.13	1457715
2021-10-28	613.15	620.41	605.82	615.41	1066795
2021-10-29	613.36	626.60	610.88	625.99	1038244
2021-11-01	628.53	629.98	607.31	608.81	1246644
2021-11-02	612.09	625.66	610.50	618.39	1024542
2021-11-03	619.91	625.66	609.26	622.87	1093905
2021-11-04	621.28	631.56	620.31	625.68	1267235
2021-11-05	628.19	629.31	612.79	614.99	1428213
2021-11-08	619.01	619.49	608.21	615.25	1222768
2021-11-09	615.95	618.13	611.22	612.78	1205081
2021-11-10	611.39	617.99	603.56	603.98	1197320
2021-11-11	607.25	610.60	605.91	606.87	684294
2021-11-12	610.93	628.38	610.93	626.99	1182582
2021-11-15	628.19	632.95	622.55	626.14	1402451
2021-11-16	626.16	646.48	625.95	645.76	1331737
2021-11-17	643.58	644.55	629.84	635.06	1321893
2021-11-18	636.52	636.72	626.44	628.94	1328849
2021-11-19	715.87	716.86	681.46	692.34	3616570
2021-11-22	691.96	693.51	660.81	661.63	2177106
2021-11-23	652.75	672.14	648.80	670.63	2112651
2021-11-24	661.50	684.65	659.68	684.00	1715066
2021-11-26	684.00	691.05	663.71	666.91	1279285
2021-11-29	674.33	697.27	674.33	694.66	2009260
2021-11-30	668.95	681.57	652.00	652.30	4185985
2021-12-01	667.90	674.95	657.60	663.89	5184989
2021-12-02	660.20	677.81	660.20	672.12	1962020
2021-12-03	671.43	673.45	634.98	647.96	2277214
2021-12-06	649.99	652.06	639.53	645.34	1686968
2021-12-07	654.22	674.45	653.96	673.30	1615384
2021-12-08	673.17	676.20	666.78	673.06	1332797
2021-12-09	674.03	680.25	662.71	665.51	1180179
2021-12-10	670.31	678.23	666.89	677.95	1276680
2021-12-13	678.00	684.07	668.40	668.74	1430834
2021-12-14	655.64	657.04	626.85	639.48	1865970
2021-12-15	645.21	648.74	625.25	647.49	2555034
2021-12-16	649.00	649.99	624.81	633.96	1954679
2021-12-17	621.40	631.74	612.19	620.27	4336031
2021-12-20	609.10	614.33	599.27	604.63	2236746
2021-12-21	610.54	623.10	601.05	621.07	1875795
2021-12-22	620.96	632.42	616.72	631.66	1014630
2021-12-23	631.66	638.81	630.75	635.71	759830
2021-12-27	639.09	653.65	638.00	652.77	1068771
2021-12-28	657.86	658.84	647.40	649.78	955871
2021-12-29	649.09	650.77	642.08	648.03	651261
2021-12-30	648.04	650.70	642.45	643.36	776362
2021-12-31	644.33	647.35	638.72	643.22	821517
2022-01-03	640.03	645.61	621.28	631.47	1360704
2022-01-04	631.47	631.47	606.13	618.32	1998921
2022-01-05	609.43	614.69	593.18	593.70	2296013
2022-01-06	586.80	595.85	580.21	586.39	1789057
2022-01-07	586.44	588.99	563.77	567.56	2275300
2022-01-10	553.52	570.89	543.86	570.19	2956743
2022-01-11	566.20	579.61	558.52	578.72	1696464
2022-01-12	584.81	589.57	575.80	577.26	1433704
2022-01-13	580.89	582.53	551.70	552.92	1633371
2022-01-14	551.33	557.34	543.40	550.79	1722603
2022-01-18	539.32	548.90	536.11	537.82	1888288
2022-01-19	542.11	558.57	540.81	545.35	1904687
2022-01-20	552.10	566.48	543.77	544.62	1923993
2022-01-21	546.99	552.76	527.82	528.55	2574858
2022-01-24	526.00	535.73	500.36	534.68	2850271
2022-01-25	516.91	528.85	509.02	515.99	2418222
2022-01-26	532.04	536.85	499.75	507.48	2503085
2022-01-27	516.41	526.00	513.29	517.22	2486193
2022-01-28	520.16	536.23	506.17	534.82	1760655
2022-01-31	535.85	556.64	532.04	555.23	2209442
2022-02-01	556.40	561.85	548.19	560.83	1706306
2022-02-02	562.76	564.87	554.40	562.30	1245498
2022-02-03	543.87	552.77	533.58	535.59	1372588
2022-02-04	531.03	550.28	531.03	544.02	1504542
2022-02-07	544.40	555.90	542.50	545.28	1411634
2022-02-08	539.28	556.40	538.41	554.23	915575
2022-02-09	566.10	579.96	565.00	579.40	1670914
2022-02-10	562.62	575.91	552.33	557.58	1594277
2022-02-11	559.80	561.70	532.67	535.81	1250525
2022-02-14	536.14	538.32	524.15	529.05	1165436
2022-02-15	537.74	539.33	515.77	527.78	2170511
2022-02-16	525.97	530.43	511.71	528.15	1318418
2022-02-17	523.28	525.90	494.72	496.18	2145443
2022-02-18	497.70	498.67	478.75	481.20	2323266
2022-02-22	479.93	494.37	476.87	483.25	2282895
2022-02-23	491.91	491.91	465.55	467.00	1799540
2022-02-24	458.00	498.30	450.26	497.13	2683667
2022-02-25	489.03	492.13	474.61	487.18	2846463
2022-02-28	478.84	484.46	463.39	474.37	2525365
2022-03-01	476.13	484.56	465.85	468.58	2176743
2022-03-02	472.11	489.34	468.00	486.00	2083149
2022-03-03	490.15	492.87	468.99	472.70	1640356
2022-03-04	470.81	474.63	460.96	464.95	1611860
2022-03-07	464.22	466.74	436.51	437.39	2312735
2022-03-08	438.43	455.25	432.15	442.21	2668961
2022-03-09	456.48	469.96	452.00	464.74	1950593
2022-03-10	460.15	460.15	443.34	452.37	1756284
2022-03-11	457.57	461.90	438.51	439.32	2303338
2022-03-14	439.92	445.28	423.03	424.63	2353906
2022-03-15	427.80	441.49	425.54	439.68	1953415
2022-03-16	445.00	457.90	437.99	457.90	2487526
2022-03-17	454.83	475.00	453.23	473.75	2680697
2022-03-18	475.69	483.32	467.86	479.87	3112924
2022-03-21	473.07	476.50	463.56	466.50	2044668
2022-03-22	466.46	478.71	465.98	475.99	1979960
2022-03-23	471.17	471.98	459.75	461.44	1718673
2022-03-24	464.16	467.22	453.04	465.63	1567165
2022-03-25	467.52	469.04	452.82	459.35	1312288
2022-03-28	460.54	481.71	458.20	480.50	2085040
2022-03-29	488.13	490.09	475.80	485.36	1918126
2022-03-30	480.96	481.52	468.22	471.95	1747841
2022-03-31	477.67	488.86	473.57	480.84	2647909
2022-04-01	480.64	487.49	477.07	483.93	1316214
2022-04-04	485.38	507.71	485.00	505.65	2326754
2022-04-05	501.91	506.36	491.00	496.05	1632743
2022-04-06	485.27	493.59	482.08	490.21	2041374
2022-04-07	484.62	498.45	484.23	495.01	1568187
2022-04-08	493.32	493.32	481.51	482.84	1717571
2022-04-11	478.37	478.63	464.74	473.34	1595587
2022-04-12	479.89	484.49	461.17	461.62	1509719
2022-04-13	464.35	473.24	460.00	470.42	1477828
2022-04-14	467.70	469.28	459.88	465.11	1646050
2022-04-18	461.68	474.17	460.60	469.04	989347
2022-04-19	466.30	485.66	464.91	485.07	1184250
2022-04-20	487.58	492.37	481.24	481.95	1184599
2022-04-21	484.83	491.63	463.56	465.65	1426554
2022-04-22	466.26	468.02	442.78	443.29	1699316
2022-04-25	441.59	447.43	433.60	446.93	2094006
2022-04-26	444.55	445.27	421.11	421.35	2218193
2022-04-27	421.17	428.82	416.16	418.25	1927944
2022-04-28	423.99	448.01	421.79	444.58	1794610
2022-04-29	441.57	442.50	417.63	418.75	1898453
2022-05-02	420.08	427.90	413.23	427.01	1778755
2022-05-03	429.62	433.54	425.66	430.84	1324326
2022-05-04	432.00	448.35	418.16	447.92	1599307
2022-05-05	437.87	439.75	404.77	409.86	2110575
2022-05-06	406.18	406.54	390.81	395.71	1989652
2022-05-09	386.83	390.93	363.77	367.01	3485197
2022-05-10	381.67	383.47	364.51	371.19	2271027
2022-05-11	366.85	376.43	354.52	356.17	2563418
2022-05-12	342.57	355.47	339.36	353.89	3267985
2022-05-13	362.10	376.95	360.61	371.76	1894194
2022-05-16	370.10	370.33	356.39	359.59	1554840
2022-05-17	369.10	373.73	359.22	371.87	1643259
2022-05-18	364.15	368.84	351.90	353.31	1721112
2022-05-19	355.56	369.12	354.66	362.33	2102856
2022-05-20	367.82	371.79	356.27	367.78	1921565
2022-05-23	371.15	372.00	363.00	371.37	1799444
2022-05-24	363.11	365.71	355.74	358.97	2877707
2022-05-25	372.79	395.58	363.50	388.45	5277109
2022-05-26	386.29	414.00	385.85	406.42	3508247
2022-05-27	411.00	422.83	410.69	422.48	2932366
2022-05-31	419.82	425.00	412.57	414.46	4297665
2022-06-01	420.21	424.59	406.36	408.37	1598493
2022-06-02	409.36	427.25	408.48	426.86	1453401
2022-06-03	416.70	420.68	405.38	408.95	1519020
2022-06-06	416.58	419.86	406.75	408.97	859916
2022-06-07	404.11	418.75	403.15	416.65	1218136
2022-06-08	415.34	420.18	412.36	414.46	1335070
2022-06-09	409.55	414.42	400.11	400.55	1186291
2022-06-10	390.40	393.40	378.84	381.22	2197349
2022-06-13	368.29	372.99	361.76	363.99	2191421
2022-06-14	366.81	371.11	359.84	364.78	1401531
2022-06-15	370.39	386.79	368.47	378.54	1830498
2022-06-16	365.46	370.40	355.22	359.63	2106231
2022-06-17	363.05	375.16	362.54	369.71	2776218
2022-06-21	377.04	383.03	374.40	377.43	2019049
2022-06-22	371.77	391.15	371.56	380.84	1773518
2022-06-23	387.31	401.48	380.80	400.75	2111723
2022-06-24	407.77	419.68	407.33	417.62	2633016
2022-06-27	415.36	420.00	402.82	404.72	1783824
2022-06-28	405.75	409.77	384.49	386.29	1631091
2022-06-29	389.38	392.55	382.74	389.66	1066313
2022-06-30	387.70	389.58	376.18	385.44	1670438
2022-07-01	382.50	391.13	378.08	388.31	1133780
2022-07-05	384.77	400.34	380.33	400.22	1591443
2022-07-06	403.34	408.58	396.73	404.91	1356385
2022-07-07	399.37	411.62	397.87	410.84	1585073
2022-07-08	402.41	409.80	398.22	406.81	1173100
2022-07-11	404.65	406.94	395.37	402.56	1021457
2022-07-12	405.12	406.00	381.13	385.87	1611341
2022-07-13	376.99	387.16	373.95	383.31	1255507
2022-07-14	380.58	383.36	370.77	379.87	1312393
2022-07-15	388.04	394.44	382.67	392.96	1520736
2022-07-18	396.05	400.00	386.72	388.25	1085706
2022-07-19	397.62	404.59	391.15	403.86	1358903
2022-07-20	408.35	422.44	405.89	420.45	1663629
2022-07-21	420.58	436.87	420.58	434.70	2076372
2022-07-22	436.69	446.00	429.17	434.74	1590349
2022-07-25	431.61	432.72	422.07	426.20	1026658
2022-07-26	423.86	424.49	409.41	414.22	1539996
2022-07-27	418.11	437.12	416.71	433.16	1758543
2022-07-28	434.91	450.15	431.03	448.59	1754042
2022-07-29	445.24	459.58	445.24	456.17	2178555
2022-08-01	448.79	456.53	444.45	448.46	1696809
2022-08-02	442.99	451.29	441.02	446.97	1064759
2022-08-03	451.47	466.88	450.21	465.75	1565410
2022-08-04	465.75	467.86	458.20	466.30	1421374
2022-08-05	456.48	470.65	455.22	468.99	933781
2022-08-08	471.32	476.35	463.83	466.76	1218980
2022-08-09	460.77	466.08	458.61	462.07	1068017
2022-08-10	477.79	479.59	474.40	478.09	1408777
2022-08-11	486.36	489.27	475.52	478.77	1259571
2022-08-12	480.64	487.60	475.46	486.66	1178722
2022-08-15	485.20	490.23	483.70	489.23	830838
2022-08-16	482.89	490.83	481.06	488.18	1031551
2022-08-17	478.31	483.84	474.88	478.30	1422646
2022-08-18	477.30	480.71	472.08	477.76	1160229
2022-08-19	469.43	470.76	459.77	463.95	1509572
2022-08-22	456.73	457.45	445.01	446.12	1692793
2022-08-23	451.97	453.04	444.38	449.56	2339729
2022-08-24	479.65	487.80	465.33	465.77	3587397
2022-08-25	464.80	466.69	457.69	465.85	1701836
2022-08-26	466.95	467.85	447.84	448.46	1777839
2022-08-29	438.25	446.39	436.17	436.80	1796632
2022-08-30	440.00	443.82	428.16	433.20	1250998
2022-08-31	439.09	441.28	429.86	431.78	1294254
2022-09-01	427.39	428.20	415.66	425.50	1994253
2022-09-02	432.74	433.98	418.00	420.06	1299923
2022-09-06	420.50	422.63	413.73	418.76	1391021
2022-09-07	421.29	438.72	419.01	435.29	1421921
2022-09-08	429.52	440.87	427.63	439.04	1131073
2022-09-09	441.37	452.60	441.32	450.03	1292190
2022-09-12	457.33	459.99	449.88	455.37	1250320
2022-09-13	434.26	439.69	428.02	429.31	1697766
2022-09-14	430.74	437.26	425.73	436.84	1475305
2022-09-15	433.24	436.93	419.66	422.12	1468240
2022-09-16	418.70	424.39	414.02	423.00	2095746
2022-09-19	415.28	424.22	415.05	423.69	1269989
2022-09-20	420.06	421.19	414.08	417.82	1271437
2022-09-21	422.14	427.92	408.50	408.68	1485940
2022-09-22	404.82	406.65	395.45	396.71	2261463
2022-09-23	394.90	395.46	386.37	393.97	1680833
2022-09-26	394.36	404.83	393.10	395.80	1819195
2022-09-27	399.70	407.29	395.23	400.77	1624379
2022-09-28	404.06	412.00	398.81	409.29	1710594
2022-09-29	401.14	404.79	394.12	396.81	1999240
2022-09-30	395.27	403.00	387.01	387.32	2001502
2022-10-03	389.32	399.53	388.00	396.80	1819044
2022-10-04	406.44	414.72	405.18	412.01	1788891
2022-10-05	405.30	417.44	400.79	413.58	1200803
2022-10-06	412.37	417.30	407.22	411.32	1282677
2022-10-07	402.16	403.72	391.39	392.96	1414346
2022-10-10	393.00	394.91	379.71	387.64	1305335
2022-10-11	384.32	389.45	374.53	383.48	1786776
2022-10-12	386.48	399.79	383.10	388.06	2210662
2022-10-13	373.12	398.99	371.01	395.78	1731654
2022-10-14	402.36	403.08	379.57	380.11	1804634
2022-10-17	393.23	405.14	391.79	403.74	2311597
2022-10-18	415.85	420.00	401.51	408.65	1704579
2022-10-19	408.82	412.21	399.78	402.07	1291883
2022-10-20	403.22	408.61	397.97	401.15	1399133
2022-10-21	404.02	418.61	395.82	417.18	1488927
2022-10-24	420.00	421.07	405.15	417.76	1411898
2022-10-25	420.83	433.79	420.34	432.08	1292028
2022-10-26	425.61	437.13	420.09	424.39	1355356
2022-10-27	430.23	431.67	420.13	422.00	998512
2022-10-28	422.00	432.81	416.62	431.79	1169625
2022-10-31	427.56	430.80	423.81	427.50	1038535
2022-11-01	433.48	434.14	387.06	394.77	4241904
2022-11-02	402.52	408.99	384.82	385.03	2702592
2022-11-03	375.84	382.62	364.33	364.99	3252131
2022-11-04	371.66	371.66	352.63	361.19	3187821
2022-11-07	363.56	370.50	357.48	370.11	1650158
2022-11-08	372.45	391.10	370.13	382.57	2668592
2022-11-09	376.97	379.65	368.13	368.55	1446963
2022-11-10	397.35	403.75	388.00	403.24	3088323
2022-11-11	402.26	411.94	398.64	408.04	1720185
2022-11-14	400.05	403.57	391.04	397.66	1801837
2022-11-15	414.50	416.48	401.78	407.02	2076375
2022-11-16	407.02	407.10	390.83	393.66	1260116
2022-11-17	384.60	388.49	378.02	381.88	2050259
2022-11-18	388.47	389.43	369.94	380.07	2046170
2022-11-21	376.57	380.40	372.16	375.00	1429458
2022-11-22	379.99	394.00	375.00	392.23	2298740
2022-11-23	390.42	400.10	390.06	395.85	1489068
2022-11-25	394.85	395.83	391.48	392.47	861769
2022-11-28	394.38	398.70	383.48	385.64	1691577
2022-11-29	381.63	385.34	377.43	379.71	1716339
2022-11-30	375.49	411.49	374.00	407.59	4902337
2022-12-01	407.89	418.22	405.00	416.07	1943059
2022-12-02	401.87	409.17	400.16	407.92	1876030
2022-12-05	401.16	404.20	393.18	395.14	1499032
2022-12-06	395.45	395.49	385.16	389.78	1209860
2022-12-07	388.06	394.19	385.39	388.65	968668
2022-12-08	391.60	406.72	389.46	405.36	1525725
2022-12-09	404.19	405.83	399.28	399.83	1061329
2022-12-12	400.73	410.98	398.33	410.78	1810523
2022-12-13	432.11	441.98	422.21	428.39	3247691
2022-12-14	426.53	434.24	416.15	418.92	1631448
2022-12-15	410.94	415.16	394.24	396.53	1741524
2022-12-16	392.73	393.99	380.55	384.98	3565663
2022-12-19	388.74	388.74	377.50	383.52	1535452
2022-12-20	381.87	390.06	380.82	387.08	1320220
2022-12-21	389.43	396.39	384.26	393.33	1330126
2022-12-22	385.35	387.75	376.76	383.95	1314606
2022-12-23	383.32	385.43	378.50	384.49	705171
2022-12-27	383.44	385.34	377.46	383.11	823347
2022-12-28	385.36	388.50	374.82	376.50	843565
2022-12-29	380.38	391.98	377.56	390.87	1004562
2022-12-30	386.01	389.44	382.68	389.22	948917
2023-01-03	396.70	404.45	385.22	391.18	1874001
2023-01-04	397.58	399.72	387.60	391.57	1209717
2023-01-05	386.35	387.47	375.00	375.62	1263887
2023-01-06	380.24	389.34	370.62	386.52	1312858
2023-01-09	391.10	402.64	388.16	395.34	1331555
2023-01-10	387.58	394.96	385.53	388.68	1069930
2023-01-11	388.28	395.83	384.29	395.31	1587429
2023-01-12	398.27	398.27	386.03	396.70	1098972
2023-01-13	390.00	394.63	386.46	393.21	1311178
2023-01-17	392.00	395.29	386.75	390.20	1658658
2023-01-18	392.10	401.32	385.64	386.07	1603307
2023-01-19	383.14	388.97	378.22	378.60	1082148
2023-01-20	383.27	400.31	382.55	398.07	1702062
2023-01-23	400.73	410.51	399.12	410.00	2211868
2023-01-24	410.00	410.00	398.74	401.55	1189633
2023-01-25	394.30	403.95	385.49	401.90	1131996
2023-01-26	409.95	413.22	402.08	412.55	1282609
2023-01-27	408.32	428.70	407.27	422.62	1724997
2023-01-30	416.14	420.53	412.24	416.45	1543534
2023-01-31	416.45	422.92	415.10	422.67	1174618
2023-02-01	420.35	437.96	416.01	435.55	1521652
2023-02-02	443.96	457.94	442.09	452.16	1917634
2023-02-03	440.76	440.91	421.69	423.76	1843210
2023-02-06	417.65	418.26	412.70	414.99	1337921
2023-02-07	412.74	429.88	409.02	427.67	1400754
2023-02-08	426.65	430.65	417.70	421.74	1055058
2023-02-09	430.64	431.99	418.29	419.74	1098616
2023-02-10	415.00	416.11	408.90	413.52	998370
2023-02-13	415.98	419.22	413.91	418.09	1028948
2023-02-14	416.43	426.22	412.27	421.97	878624
2023-02-15	418.29	423.19	414.44	421.24	865594
2023-02-16	409.17	416.58	406.55	408.36	1281720
2023-02-17	406.41	406.51	396.87	404.38	1626287
2023-02-21	396.35	400.16	393.69	396.26	1331920
2023-02-22	400.53	408.09	397.79	406.38	1688018
2023-02-23	410.83	416.24	404.04	411.88	2476097
2023-02-24	404.99	429.99	404.11	419.81	4044666
2023-02-27	421.38	422.55	412.04	412.62	2166398
2023-02-28	410.00	413.08	405.37	407.18	2218942
2023-03-01	405.00	406.38	396.42	401.27	1651058
2023-03-02	398.86	402.89	393.87	400.37	1516517
2023-03-03	401.59	410.72	400.09	408.52	1550932
2023-03-06	408.58	419.71	406.72	412.71	1459234
2023-03-07	413.08	418.20	408.44	409.29	1261512
2023-03-08	408.16	418.18	408.00	416.67	1448847
2023-03-09	418.80	424.68	403.74	404.58	1723758
2023-03-10	403.43	404.63	388.82	392.61	2855381
2023-03-13	392.41	397.82	384.05	391.56	2394706
2023-03-14	400.63	409.14	398.95	408.30	2236668
2023-03-15	404.28	408.28	401.63	406.32	1852664
2023-03-16	405.39	420.28	401.21	418.15	1966165
2023-03-17	416.83	418.15	408.52	413.69	3124288
2023-03-20	412.16	413.78	405.76	411.84	1520124
2023-03-21	414.34	422.69	411.19	422.03	1439703
2023-03-22	420.73	428.24	414.01	414.21	1558469
2023-03-23	419.18	434.97	415.58	432.49	2738070
2023-03-24	428.72	432.00	422.42	429.57	1659716
2023-03-27	429.65	431.53	423.24	426.94	1677030
2023-03-28	426.94	427.73	416.95	419.33	1322404
2023-03-29	427.07	434.23	424.01	433.29	1320247
2023-03-30	439.72	442.41	437.42	440.09	1515729
2023-03-31	442.63	448.04	441.50	445.83	1700999
2023-04-03	443.01	443.01	436.16	440.67	1234130
2023-04-04	440.15	446.73	437.11	439.81	1119989
2023-04-05	439.63	440.05	431.87	439.15	1494750
2023-04-06	433.83	447.94	432.36	446.76	1673701
2023-04-10	441.29	445.96	435.94	444.72	1165961
2023-04-11	441.85	443.61	434.39	437.50	1267375
2023-04-12	443.47	444.54	434.44	435.09	981740
2023-04-13	439.47	443.53	438.19	441.81	970593
2023-04-14	439.01	443.69	436.24	441.62	1328731
2023-04-17	443.91	443.91	435.96	440.09	993142
2023-04-18	445.00	445.65	439.59	442.59	878399
2023-04-19	437.49	445.62	437.00	445.49	802660
2023-04-20	439.88	451.12	439.88	447.40	1103720
2023-04-21	448.64	452.71	443.27	446.40	1280582
2023-04-24	450.07	450.23	439.60	442.32	1177159
2023-04-25	436.95	438.58	418.85	419.83	2269137
2023-04-26	418.32	422.51	412.94	413.70	1947880
2023-04-27	416.86	430.39	414.34	429.16	1479255
2023-04-28	428.73	462.50	424.79	443.95	2538224
2023-05-01	441.79	446.74	439.97	442.51	1419390
2023-05-02	445.08	445.37	430.81	436.46	1213538
2023-05-03	440.20	440.96	428.20	429.65	1274811
2023-05-04	432.64	432.75	421.31	422.45	1283953
2023-05-05	427.88	439.25	425.18	425.95	1800186
2023-05-08	422.43	427.77	416.57	426.89	1359651
2023-05-09	424.44	430.52	422.81	427.68	783699
2023-05-10	432.98	436.31	426.93	431.52	1425131
2023-05-11	432.33	432.96	423.65	424.89	1573405
2023-05-12	426.39	430.01	424.39	427.62	1224196
2023-05-15	413.00	427.27	410.47	426.21	2088140
2023-05-16	422.15	430.08	419.08	421.41	1574244
2023-05-17	423.32	432.85	420.15	431.86	1280973
2023-05-18	433.56	448.71	432.32	447.66	1770944
2023-05-19	449.52	450.27	444.82	446.03	1234465
2023-05-22	449.61	455.40	445.48	454.11	1948567
2023-05-23	455.58	460.75	449.80	449.80	2658638
2023-05-24	421.00	425.73	413.36	415.92	6664363
2023-05-25	418.50	421.00	407.54	413.10	4119755
2023-05-26	413.76	428.00	413.11	418.43	3287260
2023-05-30	424.37	427.37	405.61	406.09	3400667
2023-05-31	400.79	420.25	400.22	419.12	6180783
2023-06-01	417.59	426.00	416.26	422.12	1910494
2023-06-02	423.25	432.61	423.25	430.49	1702180
2023-06-05	430.45	444.78	429.97	442.84	2201423
2023-06-06	446.62	458.12	446.07	448.49	1839580
2023-06-07	448.12	452.93	421.44	422.36	2429926
2023-06-08	421.38	427.50	419.30	423.36	1612358
2023-06-09	422.81	432.05	420.25	431.55	1696638
2023-06-12	435.30	446.94	434.58	446.12	1937354
2023-06-13	451.65	451.99	442.00	447.55	1324362
2023-06-14	447.97	453.37	440.46	446.22	1709349
2023-06-15	442.19	459.16	441.04	456.31	1658302
2023-06-16	461.27	461.69	450.19	455.03	2619607
2023-06-20	454.31	461.00	451.12	455.13	1395163
2023-06-21	454.70	455.52	449.29	450.53	1106561
2023-06-22	448.75	451.76	445.65	450.84	1034818
2023-06-23	443.86	457.09	442.74	452.69	1489922
2023-06-26	451.66	462.42	451.66	453.30	1418201
2023-06-27	455.89	460.81	453.30	459.03	1253805
2023-06-28	459.16	459.91	452.51	459.63	1495644
2023-06-29	460.74	460.95	453.38	455.82	1133142
2023-06-30	456.78	461.98	454.16	458.19	1967137
2023-07-03	452.74	454.98	449.00	451.57	1454518
2023-07-05	448.00	458.27	447.01	457.84	1360766
2023-07-06	450.40	453.86	444.19	451.50	1157039
2023-07-07	450.73	457.42	447.83	448.19	847841
2023-07-10	447.49	466.59	447.01	464.33	2217700
2023-07-11	465.65	466.88	455.56	463.70	1176635
2023-07-12	472.26	478.43	469.23	476.84	1681573
2023-07-13	480.15	483.61	478.65	481.35	1477676
2023-07-14	479.00	486.48	478.43	483.99	1158078
2023-07-17	481.95	492.74	480.48	490.82	1330551
2023-07-18	490.80	497.69	488.50	495.43	1242789
2023-07-19	503.87	508.09	498.25	500.56	2003814
2023-07-20	498.13	503.39	490.93	491.78	1277037
2023-07-21	496.86	501.94	491.93	492.52	4574072
2023-07-24	496.59	498.57	485.92	488.50	1251727
2023-07-25	488.79	499.84	488.79	496.47	1122659
2023-07-26	492.70	498.77	491.90	496.86	1761130
2023-07-27	504.13	505.80	494.79	496.53	1620307
2023-07-28	501.49	513.22	501.49	511.84	1867150
2023-07-31	511.55	514.14	508.56	511.70	1531084
2023-08-01	510.56	510.56	502.83	508.50	1495968
2023-08-02	501.77	503.33	492.82	498.05	1170340
2023-08-03	495.34	500.32	490.96	496.98	912035
2023-08-04	503.23	508.87	496.27	496.98	1179056
2023-08-07	500.35	505.93	499.83	505.26	784242
2023-08-08	499.79	501.45	491.13	500.81	987116
2023-08-09	501.28	503.15	494.09	496.70	1081644
2023-08-10	504.00	510.75	498.34	501.47	1012751
2023-08-11	497.81	503.80	496.24	497.77	1005612
2023-08-14	497.55	506.70	495.25	505.80	1453197
2023-08-15	502.35	506.16	495.79	497.18	1136693
2023-08-16	497.11	504.09	495.49	495.65	1056326
2023-08-17	495.85	496.81	485.15	486.45	1098807
2023-08-18	479.91	488.77	477.76	485.96	954438
2023-08-21	487.77	490.00	481.88	488.26	1206120
2023-08-22	490.18	494.43	485.96	487.90	898744
2023-08-23	489.27	503.12	489.27	500.86	1458568
2023-08-24	504.42	508.55	496.45	498.50	2217620
2023-08-25	494.24	521.82	494.24	519.05	2457516
2023-08-28	519.05	522.68	513.83	518.87	1307946
2023-08-29	517.85	537.47	516.63	536.49	1570163
2023-08-30	537.70	543.00	536.28	540.58	1688030
2023-08-31	540.58	545.00	534.59	541.81	1776266
2023-09-01	545.33	549.85	540.46	549.60	1336680
2023-09-05	548.64	555.00	545.54	550.58	1372214
2023-09-06	549.42	553.62	545.61	550.95	1236979
2023-09-07	549.82	557.46	547.92	553.61	1209740
2023-09-08	552.31	558.64	549.77	550.56	1245048
2023-09-11	549.30	549.30	549.30	549.30	48000
2023-09-12	543.00	547.72	540.01	546.00	1312617
2023-09-13	544.24	545.65	538.86	541.95	1136345
2023-09-14	545.12	549.52	537.96	547.60	973363
2023-09-15	548.14	548.15	537.01	538.08	2445493
2023-09-18	536.32	538.43	533.75	535.01	886950
2023-09-19	530.13	530.84	526.13	529.19	1026469
2023-09-20	531.10	531.42	523.41	523.59	945336
2023-09-21	519.58	521.37	503.36	504.37	1729584
2023-09-22	504.00	512.14	500.66	508.57	1233830
2023-09-25	506.21	511.20	504.35	508.31	1279186
2023-09-26	507.54	508.87	500.19	503.19	1233594
2023-09-27	507.58	511.43	502.97	508.24	1260160
2023-09-28	504.46	517.67	501.18	512.24	1262675
2023-09-29	522.03	524.12	507.99	510.94	1499651
2023-10-02	510.83	518.27	508.92	517.80	1621597
2023-10-03	511.29	518.47	504.38	507.48	1741641
2023-10-04	513.34	519.90	508.67	517.46	1560992
2023-10-05	516.00	520.08	510.56	516.30	1118698
2023-10-06	512.00	534.66	511.28	533.30	1766691
2023-10-09	527.76	535.55	526.25	534.91	1047706
2023-10-10	532.15	545.26	530.66	540.11	1369522
2023-10-11	541.65	544.61	536.76	541.58	884180
2023-10-12	545.09	550.12	540.62	543.41	1520739
2023-10-13	543.41	545.63	530.30	533.05	1627077
2023-10-16	539.84	543.50	534.47	540.90	1063965
2023-10-17	535.97	546.07	533.06	538.78	1396185
2023-10-18	535.30	537.15	525.57	527.42	1143116
2023-10-19	530.50	534.09	519.90	521.52	1328345
2023-10-20	520.29	521.54	504.77	506.81	1873342
2023-10-23	505.00	513.11	498.48	504.03	1523255
2023-10-24	506.49	513.14	499.45	505.82	958991
2023-10-25	500.40	500.60	482.28	483.03	2459416
2023-10-26	483.00	486.92	473.56	479.45	1584356
2023-10-27	479.64	482.51	473.89	479.52	1563779
2023-10-30	483.69	489.69	481.79	487.50	1410169
2023-10-31	489.02	496.60	485.45	494.95	1071966
2023-11-01	492.69	493.51	481.94	489.17	2041348
2023-11-02	498.91	504.00	490.35	500.35	1509216
2023-11-03	492.88	502.96	489.55	498.51	2419602
2023-11-06	499.08	500.62	494.35	500.50	1475506
2023-11-07	508.18	517.33	506.97	513.91	1409378
2023-11-08	521.21	524.24	515.33	522.38	1428565
2023-11-09	518.64	527.27	513.97	514.54	1384191
2023-11-10	519.53	530.08	516.25	528.89	1147845
2023-11-13	525.63	534.43	523.32	532.18	1177203
2023-11-14	541.40	557.99	541.40	555.52	2005762
2023-11-15	558.99	567.03	554.68	555.54	1711334
2023-11-16	557.21	560.48	552.68	556.95	1198426
2023-11-17	556.64	561.19	554.02	560.16	1127087
2023-11-20	564.00	565.59	558.84	564.50	1008840
2023-11-21	560.09	564.90	560.00	562.18	1001143
2023-11-22	567.99	571.82	563.49	564.23	899309
2023-11-24	562.49	564.92	560.05	564.07	607281
2023-11-27	561.91	566.28	559.00	561.23	1633679
2023-11-28	559.60	567.15	557.95	565.07	1745478
2023-11-29	582.99	599.00	575.90	577.23	2489834
2023-11-30	577.39	582.16	565.69	571.46	1941118
2023-12-01	571.40	576.68	564.45	574.32	1334098
2023-12-04	568.62	571.18	560.68	570.47	1335831
2023-12-05	565.34	572.27	563.39	571.78	988869
2023-12-06	575.40	576.22	565.70	566.23	1109585
2023-12-07	570.23	573.00	564.87	571.49	898919
2023-12-08	566.16	574.63	564.39	573.90	1195183
2023-12-11	577.32	589.06	577.00	586.66	1617276
2023-12-12	588.27	594.87	583.54	594.18	1251984
2023-12-13	598.05	610.43	593.71	610.22	1606639
2023-12-14	614.69	617.61	595.96	601.18	2546779
2023-12-15	602.10	611.87	602.10	608.51	3455566
2023-12-18	610.38	620.29	609.74	618.43	1538779
2023-12-19	615.48	622.21	614.71	621.46	1252147
2023-12-20	619.02	627.83	615.50	615.71	1536641
2023-12-21	620.00	623.62	618.18	620.99	1000975
2023-12-22	622.83	625.15	617.68	624.07	820797
2023-12-26	625.17	628.33	622.73	624.85	638341
2023-12-27	623.99	629.80	622.26	629.12	734458
2023-12-28	630.74	631.07	627.18	628.02	680662
2023-12-29	628.02	630.83	622.46	625.03	724658
2024-01-02	622.25	623.06	599.63	603.76	1666847
2024-01-03	597.56	598.38	589.41	591.14	1439566
2024-01-04	590.61	594.51	585.81	586.82	956779
2024-01-05	586.82	592.17	586.15	589.02	838901
2024-01-08	593.10	600.55	591.92	598.38	1689863
2024-01-09	591.15	606.74	590.14	605.18	1271101
2024-01-10	603.12	613.36	603.02	608.70	1292359
2024-01-11	611.17	615.67	600.51	608.71	1315257
2024-01-12	612.00	613.99	606.08	611.80	802389
2024-01-16	607.75	612.96	601.22	603.83	1433123
2024-01-17	600.56	601.84	593.29	599.84	1539978
2024-01-18	603.40	612.12	601.80	611.36	1147774
2024-01-19	614.88	624.15	610.97	622.18	1334432
2024-01-22	626.55	632.44	626.00	630.61	954374
2024-01-23	630.59	636.69	624.14	635.82	853729
2024-01-24	641.75	644.73	634.80	636.18	1017502
2024-01-25	649.47	649.47	637.07	641.49	1043447
2024-01-26	642.80	646.20	639.71	641.36	770859
2024-01-29	643.00	654.02	642.09	652.88	869353
2024-01-30	647.89	652.14	646.13	647.72	1114646
2024-01-31	641.83	642.53	626.21	631.33	1208581
2024-02-01	631.52	634.88	623.20	632.86	1034142
2024-02-02	628.22	642.53	628.22	639.58	1287275
2024-02-05	638.68	641.86	629.28	640.60	1007974
2024-02-06	644.59	645.85	630.95	635.30	908634
2024-02-07	640.54	649.31	636.98	643.17	970633
2024-02-08	646.43	654.24	643.17	653.07	1005760
2024-02-09	657.53	662.83	654.69	658.16	1005195
2024-02-12	655.72	659.72	651.89	656.99	1279158
2024-02-13	634.53	646.40	628.70	638.29	1785301
2024-02-14	642.99	657.65	642.99	657.13	1285456
2024-02-15	662.66	664.83	657.00	664.28	1438184
2024-02-16	662.96	663.00	651.12	655.74	1336802
2024-02-20	650.71	655.44	641.05	645.91	1470601
2024-02-21	640.50	643.84	630.52	638.27	1146180
2024-02-22	650.08	659.38	649.52	657.92	1975613
2024-02-23	652.76	668.24	646.15	659.81	1740445
2024-02-26	659.04	668.29	651.46	663.84	1579381
2024-02-27	665.00	670.73	661.33	669.36	1059221
2024-02-28	661.90	665.73	656.26	659.16	1059682
2024-02-29	661.52	667.57	660.00	662.89	1934125
2024-03-01	659.05	667.11	656.22	666.52	1003879
2024-03-04	664.34	671.01	660.60	668.41	896779
2024-03-05	664.66	665.52	631.60	639.73	1382219
2024-03-06	645.77	650.98	640.30	650.28	1071093
2024-03-07	656.00	657.00	646.56	649.34	903200
2024-03-08	644.15	657.20	641.88	651.73	1054477
2024-03-11	649.15	653.16	638.61	650.87	1045748
2024-03-12	655.73	666.46	647.63	662.64	1097291
2024-03-13	660.00	661.55	653.68	655.07	954898
2024-03-14	660.00	660.00	645.56	650.04	1129145
2024-03-15	645.49	649.00	621.04	625.52	3145835
2024-03-18	630.19	636.75	628.96	630.39	1811079
2024-03-19	631.50	635.34	625.59	634.55	1675659
2024-03-20	635.19	642.18	633.31	639.65	1335557
2024-03-21	643.51	659.12	640.50	651.29	1347563
2024-03-22	649.48	650.59	639.42	643.74	838552
2024-03-25	637.58	641.97	631.92	639.09	1021032
2024-03-26	642.16	644.11	638.96	640.05	1002101
2024-03-27	645.82	649.97	640.49	648.74	1119902
2024-03-28	650.91	655.00	647.73	650.00	1163442
2024-04-01	653.13	654.40	635.88	639.84	696985
2024-04-02	630.44	630.44	622.29	626.59	2119447
2024-04-03	626.59	632.86	621.45	623.00	1566524
2024-04-04	633.78	637.06	620.33	621.28	1293478
2024-04-05	623.50	637.25	621.55	635.74	1619825
2024-04-08	639.17	647.39	637.08	645.28	1016678
2024-04-09	650.00	650.42	636.32	644.09	847929
2024-04-10	630.74	635.28	626.55	628.36	962309
2024-04-11	630.93	633.71	623.83	627.71	1612817
2024-04-12	618.49	626.23	616.09	621.11	1454706
2024-04-15	629.28	630.00	610.49	612.12	1065768
2024-04-16	613.65	618.56	610.92	611.49	1264878
2024-04-17	615.39	617.80	611.84	613.21	1117442
2024-04-18	616.89	616.89	606.28	608.38	791072
2024-04-19	609.13	611.19	598.01	605.17	1609082
2024-04-22	608.46	614.07	600.90	609.77	1056878
2024-04-23	615.12	632.83	612.07	630.88	1461942
2024-04-24	623.50	642.11	622.56	635.49	1378172
2024-04-25	630.66	632.82	619.79	626.39	1242962
2024-04-26	627.07	640.13	626.59	636.55	1192496
2024-04-29	637.33	644.99	634.38	638.39	886530
2024-04-30	637.01	637.92	625.23	625.62	1309911
2024-05-01	625.13	629.66	610.04	615.20	1199152
2024-05-02	617.06	620.86	607.29	614.04	1103544
2024-05-03	623.78	631.39	622.15	629.27	1109512
2024-05-06	632.27	635.00	627.58	634.64	802889
2024-05-07	635.09	641.61	631.31	641.15	757770
2024-05-08	641.15	641.43	629.53	632.43	889759
2024-05-09	632.43	633.88	624.21	626.86	1292679
2024-05-10	628.60	637.88	628.01	632.31	917544
2024-05-13	638.17	638.17	625.87	627.19	916208
2024-05-14	624.71	637.46	623.16	635.42	879700
2024-05-15	643.90	656.90	642.00	655.13	1082805
2024-05-16	654.69	658.29	651.83	653.37	957394
2024-05-17	655.25	661.75	654.72	661.18	774761
2024-05-20	659.88	671.49	659.47	670.15	931584
2024-05-21	670.60	670.60	665.13	667.82	1091983
2024-05-22	670.38	673.63	666.20	670.27	986999
2024-05-23	675.00	676.62	659.50	662.26	1886178
2024-05-24	621.00	624.00	600.49	606.99	4252637
2024-05-28	604.58	605.10	592.14	600.02	2639984
2024-05-29	593.20	611.30	593.20	598.28	1893244
2024-05-30	588.46	588.46	560.91	562.97	3409894
2024-05-31	561.75	577.41	557.29	576.44	3136200
2024-06-03	575.61	576.52	562.61	567.22	1566935
2024-06-04	568.38	574.35	563.70	572.06	1172095
2024-06-05	571.88	574.84	560.53	574.27	1596029
2024-06-06	573.74	575.60	570.01	572.65	1448756
2024-06-07	572.67	576.29	566.46	573.90	1048593
2024-06-10	569.43	572.72	565.77	567.24	1567749
2024-06-11	565.00	569.42	562.57	566.70	1570986
2024-06-12	580.00	602.67	578.65	592.22	2591779
2024-06-13	594.53	600.41	586.03	594.62	2132221
2024-06-14	598.40	599.98	594.59	595.70	1070500
2024-06-17	589.84	604.63	586.25	602.52	1248734
2024-06-18	603.73	610.45	601.90	609.68	1376148
2024-06-20	610.49	617.66	608.31	616.08	1840018
2024-06-21	625.84	634.15	618.55	632.15	3682587
2024-06-24	630.72	633.72	622.46	623.88	1605990
2024-06-25	629.17	630.55	624.39	630.47	1272120
2024-06-26	628.00	638.65	624.49	637.48	1169588
2024-06-27	639.08	657.16	635.51	651.44	1478194
2024-06-28	652.00	662.51	647.98	657.21	1753982
2024-07-01	652.51	653.13	642.48	650.77	1195205
2024-07-02	651.00	657.00	649.69	656.22	951174
2024-07-03	651.27	662.44	650.55	659.90	931929
2024-07-05	655.00	674.34	653.36	668.75	1517071
2024-07-08	660.58	663.09	655.94	659.58	1022474
2024-07-09	659.58	660.00	649.09	650.42	861431
2024-07-10	636.69	636.69	622.65	632.84	1962616
2024-07-11	638.59	643.17	627.22	629.41	1235127
2024-07-12	631.64	646.10	629.60	641.95	1044892
2024-07-15	641.04	658.54	640.18	658.18	1043896
2024-07-16	660.00	668.64	655.53	666.15	988709
2024-07-17	663.07	666.32	658.06	658.91	1156378
2024-07-18	661.66	661.66	632.70	637.47	1383880
2024-07-19	638.78	640.45	632.40	636.56	1056569
2024-07-22	643.61	645.98	635.91	644.52	1473576
2024-07-23	643.68	648.26	636.61	637.10	1193616
2024-07-24	629.82	637.06	619.10	620.24	1590300
2024-07-25	629.87	641.12	620.27	626.32	1240978
2024-07-26	632.60	643.50	628.40	633.36	987151
2024-07-29	637.45	642.64	629.59	636.36	1242197
2024-07-30	640.00	645.48	629.53	635.80	1064190
2024-07-31	652.00	662.67	641.91	647.35	1423914
2024-08-01	647.00	660.21	630.09	637.82	1301236
2024-08-02	626.94	626.94	611.09	623.92	1788726
2024-08-05	608.26	614.77	597.22	602.97	1787125
2024-08-06	610.13	622.06	607.02	612.29	1339489
2024-08-07	622.96	630.12	608.03	609.45	1123535
2024-08-08	615.52	628.54	613.74	626.12	1042370
2024-08-09	625.00	634.79	622.20	630.20	802793
2024-08-12	629.22	635.29	624.83	627.41	647079
2024-08-13	634.69	648.56	630.01	645.83	1040171
2024-08-14	627.27	640.23	625.00	636.74	1501283
2024-08-15	645.39	652.96	644.20	652.14	937097
2024-08-16	652.65	657.20	650.94	653.53	765779
2024-08-19	654.50	664.71	653.02	663.30	1217321
2024-08-20	663.30	669.70	661.88	667.28	1110833
2024-08-21	669.69	672.54	664.97	670.49	1256086
2024-08-22	673.01	674.78	663.13	665.29	1467722
2024-08-23	660.00	660.00	610.40	619.85	4113425
2024-08-26	623.00	633.95	615.73	617.12	1968101
2024-08-27	615.48	628.38	611.69	626.32	1477757
2024-08-28	624.32	627.87	614.41	617.04	1035024
2024-08-29	622.64	631.54	621.22	622.80	986762
2024-08-30	625.02	631.17	617.40	630.26	2069467
2024-09-03	632.64	638.88	621.00	624.81	1324728
2024-09-04	621.03	626.38	617.51	623.10	866922
2024-09-05	621.36	622.93	611.92	621.48	773542
2024-09-06	625.00	626.11	611.81	615.12	999734
2024-09-09	621.49	628.74	617.00	626.99	1005778
2024-09-10	630.61	633.75	620.86	633.62	1022235
2024-09-11	631.69	645.75	613.95	643.92	1327115
2024-09-12	643.73	646.89	638.34	646.37	1178936
2024-09-13	642.90	660.90	641.37	655.31	1226674
2024-09-16	655.24	656.01	643.43	646.25	939837
2024-09-17	650.00	650.00	644.21	644.82	934751
2024-09-18	642.93	646.13	632.10	633.07	1000155
2024-09-19	651.06	660.61	646.06	654.24	1567380
2024-09-20	644.36	651.23	638.78	644.99	2960991
2024-09-23	649.50	649.50	639.51	641.97	1069463
2024-09-24	640.96	643.97	635.52	638.20	1454688
2024-09-25	634.89	643.19	632.34	634.74	1414583
2024-09-26	645.00	645.92	633.87	636.83	1084495
2024-09-27	636.83	638.49	618.33	619.03	1425425
2024-09-30	618.20	623.70	616.20	621.00	1361563
2024-10-01	618.02	618.60	603.85	606.28	1869058
2024-10-02	607.40	612.63	604.26	607.28	1164726
2024-10-03	601.31	607.00	599.89	603.81	1290000
2024-10-04	608.20	614.34	605.12	610.67	1220267
2024-10-07	607.03	610.54	600.71	602.43	1711215
2024-10-08	608.01	614.55	603.82	613.37	1201928
2024-10-09	615.00	621.97	611.61	621.61	1183577
2024-10-10	618.00	621.49	616.00	619.30	1127917
2024-10-11	619.18	622.35	613.73	616.68	1275688
2024-10-14	620.31	620.31	612.80	617.16	990064
2024-10-15	619.82	623.04	615.76	617.89	1259317
2024-10-16	616.58	618.07	607.46	609.39	1132427
2024-10-17	619.08	619.14	607.85	609.23	1135351
2024-10-18	601.34	615.44	600.11	613.29	1299488
2024-10-21	608.23	615.62	607.11	613.93	1058121
2024-10-22	608.92	613.29	605.28	609.59	1088541
2024-10-23	608.02	609.99	599.65	602.01	1119205
2024-10-24	602.91	608.79	602.00	603.98	883317
2024-10-25	610.00	617.22	607.83	609.27	1000674
2024-10-28	612.84	613.77	607.89	612.09	1291982
2024-10-29	612.99	625.60	609.38	623.70	1134801
2024-10-30	623.79	629.47	619.91	621.11	1082398
2024-10-31	620.17	621.74	608.55	610.30	1478604
2024-11-01	605.00	626.38	603.00	621.74	1436999
2024-11-04	623.00	624.52	615.83	619.01	1152530
2024-11-05	619.86	622.29	610.71	618.83	1564288
2024-11-06	643.12	668.00	642.75	648.39	2963912
2024-11-07	651.74	675.10	651.74	674.15	1928020
2024-11-08	678.00	688.88	672.23	684.22	1705774
2024-11-11	683.79	698.96	682.30	697.35	1514491
2024-11-12	695.00	703.88	694.30	699.47	1409525
2024-11-13	697.25	714.78	695.02	706.25	1472423
2024-11-14	701.58	706.00	693.40	700.76	1769831
2024-11-15	691.16	692.85	680.21	687.87	1799379
2024-11-18	685.65	688.12	675.80	678.81	1580409
2024-11-19	636.10	646.87	632.40	644.17	2536019
2024-11-20	642.09	652.28	637.60	650.60	1880673
2024-11-21	659.78	681.59	656.75	678.70	2318306
2024-11-22	668.18	675.00	639.15	640.12	3294240
2024-11-25	641.61	651.11	632.88	634.62	2951827
2024-11-26	633.00	641.50	630.33	638.83	1784179
2024-11-27	633.92	641.09	631.20	636.17	1376295
2024-11-29	640.88	645.36	636.33	641.73	828881
2024-12-02	637.05	640.39	631.67	634.07	1502257
2024-12-03	629.60	636.68	626.40	636.02	1105028
2024-12-04	639.00	660.39	636.95	654.64	1620046
2024-12-05	651.96	653.06	641.45	648.70	1219740
2024-12-06	649.17	654.11	645.82	646.47	1125182
2024-12-09	643.61	650.78	640.17	646.58	1379834
2024-12-10	649.29	659.24	644.70	647.07	1485682
2024-12-11	647.07	670.74	646.26	670.56	1868762
2024-12-12	674.03	676.15	662.95	672.25	1629743
2024-12-13	668.99	672.70	653.98	656.45	1634810
2024-12-16	656.78	672.92	656.78	671.50	1684545
2024-12-17	670.00	679.85	664.05	677.77	1814907
2024-12-18	677.01	677.01	647.31	649.81	2408509
2024-12-19	653.76	661.95	636.71	636.95	2314760
2024-12-20	629.20	648.99	624.03	643.39	3450977
2024-12-23	640.65	642.25	633.75	638.30	1614424
2024-12-24	639.00	645.54	636.08	645.29	668692
2024-12-26	641.35	648.99	640.80	646.19	639320
2024-12-27	643.24	643.24	631.18	638.57	966645
2024-12-30	632.85	634.13	623.41	630.30	1102753
2024-12-31	630.90	633.66	626.39	628.50	988463
2025-01-02	637.00	637.73	619.43	622.79	1180038
2025-01-03	628.50	631.00	624.52	630.23	993440
2025-01-06	626.97	633.40	623.00	625.16	1260872
2025-01-07	623.36	626.65	611.93	615.43	1030343
2025-01-08	616.43	627.61	613.71	626.05	1226395
2025-01-10	618.84	633.62	617.29	623.43	2390075
2025-01-13	620.38	622.00	612.30	613.22	1684406
2025-01-14	615.00	623.99	614.26	623.80	1697349
2025-01-15	623.80	627.50	610.61	621.45	1938228
2025-01-16	623.32	623.75	606.75	607.27	2834069
2025-01-17	615.87	615.87	596.20	604.13	2836669
2025-01-21	605.99	611.06	602.68	609.41	1666303
2025-01-22	609.68	617.54	609.68	611.68	1214052
2025-01-23	608.80	608.80	597.49	598.30	2241425
2025-01-24	601.99	602.53	595.44	597.95	1901375
2025-01-27	586.96	614.39	586.00	606.62	1985711
2025-01-28	608.62	613.71	600.19	600.66	1675072
2025-01-29	599.65	603.54	590.19	592.99	1457493
2025-01-30	595.34	605.66	593.70	604.60	1220007
2025-01-31	604.88	610.90	599.86	601.51	1640288
2025-02-03	600.40	601.83	585.01	600.76	2244522
2025-02-04	596.34	608.48	590.12	591.72	1737455
2025-02-05	593.42	593.59	580.10	588.26	2134484
2025-02-06	588.26	595.16	585.80	590.20	1534164
2025-02-07	590.59	596.18	577.22	578.85	1430967
2025-02-10	575.00	588.80	575.00	586.84	1571453
2025-02-11	581.09	591.98	581.09	585.88	1856778
2025-02-12	578.07	580.97	568.71	576.54	1737879
2025-02-13	580.56	592.00	579.00	583.90	1609983
2025-02-14	584.69	591.39	580.09	587.38	1349109
2025-02-18	589.86	590.04	576.06	579.94	2054262
2025-02-19	578.74	582.88	575.59	582.19	2063182
2025-02-20	583.02	586.10	573.39	579.08	2703871
2025-02-21	580.55	582.15	561.25	565.47	2006637
2025-02-24	565.96	572.75	563.30	567.24	2040903
2025-02-25	567.31	571.42	553.24	555.63	3014541
2025-02-26	635.50	638.99	615.44	625.51	4674166
2025-02-27	625.00	627.99	599.63	600.42	2451668
2025-02-28	600.92	614.85	598.37	613.84	2444617
2025-03-03	617.86	620.81	599.40	601.09	1597721
2025-03-04	604.28	608.90	587.28	598.07	2308459
2025-03-05	608.92	618.40	601.21	617.51	1615471
2025-03-06	613.02	619.85	602.12	606.37	1670998
2025-03-07	605.86	614.63	594.53	609.61	1689791
2025-03-10	603.89	606.35	575.44	579.78	2375933

Explore More About INTU

Coins representing dividend payouts and trends

INTU Dividend History

Discover Intuit Inc'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

INTU Stock Split History

Discover Intuit Inc'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

INTU Historical Prices

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

Web Analytics