LLY Historical Prices

Summary

Key Stock Metrics

677.09

(April 7, 2025)

52-Week Low

972.53

(August 22, 2024)

52-Week High

972.53

(August 22, 2024)

All-Time High

737.67

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	12.13	12.13	11.88	11.91	3184800
1993-08-20	11.84	11.88	11.66	11.75	1983600
1993-08-23	11.75	11.75	11.50	11.53	1153200
1993-08-24	11.53	11.69	11.50	11.69	1724400
1993-08-25	11.69	11.72	11.44	11.47	2166800
1993-08-26	11.47	11.94	11.47	11.94	1517600
1993-08-27	11.75	11.81	11.63	11.81	1127600
1993-08-30	11.78	12.06	11.78	12.06	1493200
1993-08-31	12.00	12.00	11.88	12.00	822400
1993-09-01	11.91	12.03	11.91	11.94	1604000
1993-09-02	12.25	12.38	12.22	12.22	3315600
1993-09-03	12.28	12.28	12.16	12.16	1330800
1993-09-07	12.22	12.25	12.09	12.13	1446000
1993-09-08	12.09	12.16	12.00	12.09	1649200
1993-09-09	12.03	12.13	11.88	11.94	1279600
1993-09-10	11.91	12.09	11.88	12.06	1487200
1993-09-13	12.06	12.09	11.78	11.84	1487600
1993-09-14	11.78	12.09	11.78	12.09	2760000
1993-09-15	12.03	12.06	11.84	12.00	2298800
1993-09-16	12.03	12.03	11.88	11.91	920400
1993-09-17	11.84	12.19	11.84	12.19	4958400
1993-09-20	12.19	12.28	12.03	12.09	2180400
1993-09-21	12.03	12.41	12.03	12.41	2667200
1993-09-22	12.47	12.53	12.31	12.34	3174000
1993-09-23	12.50	12.59	12.38	12.53	2400800
1993-09-24	12.53	12.56	12.41	12.50	2320400
1993-09-27	12.53	12.66	12.50	12.63	1514400
1993-09-28	12.50	12.59	12.47	12.50	1951600
1993-09-29	12.50	12.56	12.44	12.44	1206000
1993-09-30	12.44	12.59	12.41	12.50	1577600
1993-10-01	12.50	12.72	12.44	12.72	1703600
1993-10-04	12.66	12.72	12.66	12.69	882800
1993-10-05	12.69	13.03	12.66	13.03	2501200
1993-10-06	13.00	13.00	12.69	12.75	1598800
1993-10-07	12.75	12.75	12.56	12.69	1748800
1993-10-08	12.69	12.75	12.53	12.53	2410000
1993-10-11	12.63	13.44	12.59	13.41	3806000
1993-10-12	13.44	13.44	13.03	13.31	3735600
1993-10-13	13.25	13.28	13.09	13.13	1471200
1993-10-14	13.00	13.31	12.91	13.22	2143600
1993-10-15	13.28	13.53	13.22	13.50	2108000
1993-10-18	13.44	13.81	13.38	13.72	2809200
1993-10-19	13.66	13.72	13.31	13.34	1660000
1993-10-20	13.44	13.69	13.22	13.56	1230400
1993-10-21	13.63	14.16	13.63	13.97	3787600
1993-10-22	14.00	14.00	13.69	13.75	3110400
1993-10-25	13.69	13.84	13.63	13.75	1435600
1993-10-26	13.69	13.88	13.44	13.50	1920800
1993-10-27	13.53	13.59	13.28	13.38	2712800
1993-10-28	13.38	13.53	13.31	13.50	1131600
1993-10-29	13.44	13.59	13.34	13.53	3403200
1993-11-01	13.47	13.56	13.34	13.50	1175600
1993-11-02	13.47	13.63	13.31	13.56	1389200
1993-11-03	13.75	14.09	13.72	13.84	3374000
1993-11-04	13.81	14.00	13.66	13.91	3152400
1993-11-05	13.91	13.97	13.84	13.97	1956400
1993-11-08	14.00	14.09	13.88	13.94	2239600
1993-11-09	13.97	14.22	13.84	14.19	4252800
1993-11-10	14.19	14.59	14.13	14.47	5117200
1993-11-11	14.41	14.47	14.34	14.41	1786800
1993-11-12	14.34	14.53	14.22	14.22	2056000
1993-11-15	14.22	14.44	14.19	14.41	2130800
1993-11-16	14.41	14.56	14.34	14.53	2114800
1993-11-17	14.69	14.69	14.44	14.56	2212800
1993-11-18	14.66	14.78	14.56	14.63	2296000
1993-11-19	14.59	14.78	14.56	14.78	3204000
1993-11-22	14.63	15.19	14.53	15.16	4395200
1993-11-23	15.00	15.03	14.59	14.69	3831200
1993-11-24	14.63	14.69	14.38	14.44	1960400
1993-11-26	14.47	14.47	14.31	14.41	1070000
1993-11-29	14.53	14.56	14.41	14.44	1286800
1993-11-30	14.31	14.53	14.28	14.34	1609600
1993-12-01	14.41	14.44	14.31	14.34	926800
1993-12-02	14.38	14.44	14.28	14.34	954000
1993-12-03	14.34	14.34	14.22	14.25	721600
1993-12-06	14.22	14.34	14.13	14.25	1548000
1993-12-07	14.28	14.44	14.28	14.34	1595600
1993-12-08	14.34	14.47	14.22	14.25	3076000
1993-12-09	14.44	14.53	14.34	14.38	1854000
1993-12-10	14.25	14.31	14.19	14.31	1530400
1993-12-13	14.31	14.38	14.28	14.38	1408800
1993-12-14	14.44	14.47	14.25	14.28	1560800
1993-12-15	14.25	14.34	14.16	14.25	1708000
1993-12-16	14.25	14.28	14.13	14.13	1589200
1993-12-17	14.13	14.31	14.13	14.28	2211200
1993-12-20	14.34	14.47	14.31	14.41	2244800
1993-12-21	14.31	14.63	14.28	14.59	2201200
1993-12-22	14.56	14.75	14.56	14.72	2068400
1993-12-23	14.66	14.88	14.59	14.84	1803600
1993-12-27	14.81	14.94	14.75	14.94	1698000
1993-12-28	14.91	15.03	14.84	15.00	1787200
1993-12-29	14.97	15.00	14.81	14.88	2284800
1993-12-30	14.81	14.94	14.72	14.94	3051200
1993-12-31	14.94	14.94	14.81	14.84	1540000
1994-01-03	14.81	14.84	14.72	14.84	1661600
1994-01-04	14.81	14.84	14.69	14.78	1168000
1994-01-05	14.81	14.94	14.66	14.66	2779200
1994-01-06	14.75	14.75	14.53	14.53	1994400
1994-01-07	14.53	14.63	14.47	14.56	1718800
1994-01-10	14.47	14.75	14.38	14.75	1291200
1994-01-11	14.72	14.72	14.59	14.66	1975200
1994-01-12	14.66	14.69	14.50	14.59	1639600
1994-01-13	14.50	14.63	14.50	14.56	1772000
1994-01-14	14.53	14.88	14.41	14.75	2609600
1994-01-17	14.69	15.03	14.69	14.97	2565200
1994-01-18	15.41	15.47	15.28	15.38	5782400
1994-01-19	15.38	15.38	14.84	14.97	4237200
1994-01-20	14.91	15.06	14.78	15.00	3536800
1994-01-21	15.00	15.09	14.94	15.03	2638000
1994-01-24	14.97	15.06	14.69	14.78	2320800
1994-01-25	14.72	14.88	14.69	14.78	3410000
1994-01-26	14.75	14.97	14.72	14.94	1604800
1994-01-27	14.97	14.97	14.69	14.81	1483600
1994-01-28	14.84	14.97	14.75	14.94	1187200
1994-01-31	14.97	14.97	14.84	14.97	1158400
1994-02-01	14.97	15.03	14.91	14.94	1432000
1994-02-02	14.94	15.03	14.91	15.03	1223600
1994-02-03	15.03	15.06	14.63	15.06	2622800
1994-02-04	15.00	15.03	14.72	14.81	1675600
1994-02-07	14.75	14.81	14.69	14.75	1456800
1994-02-08	14.78	14.81	14.53	14.66	2006400
1994-02-09	14.50	14.59	14.41	14.44	1771600
1994-02-10	14.44	14.53	14.31	14.31	1678000
1994-02-11	14.28	14.34	14.03	14.19	1246800
1994-02-14	14.22	14.38	14.09	14.25	1622800
1994-02-15	14.34	14.44	14.22	14.25	1852000
1994-02-16	14.25	14.41	14.25	14.25	967600
1994-02-17	14.38	14.41	14.00	14.00	1386400
1994-02-18	14.00	14.00	13.50	13.69	1760800
1994-02-22	13.72	13.81	13.69	13.75	947200
1994-02-23	13.75	14.38	13.72	14.31	2136800
1994-02-24	14.16	14.19	13.84	13.97	1452000
1994-02-25	13.91	14.06	13.78	14.06	1685600
1994-02-28	14.06	14.09	13.78	13.84	916400
1994-03-01	13.81	14.03	13.63	14.03	1651600
1994-03-02	13.97	14.13	13.88	14.09	2693200
1994-03-03	14.09	14.09	13.84	13.91	800000
1994-03-04	13.84	13.88	13.50	13.50	1777200
1994-03-07	13.53	13.56	13.13	13.13	3698000
1994-03-08	13.13	13.38	13.03	13.31	2940400
1994-03-09	13.25	13.50	13.19	13.44	2648000
1994-03-10	13.31	13.41	13.03	13.03	3164000
1994-03-11	13.06	13.31	12.88	12.94	3075200
1994-03-14	12.97	13.00	12.91	12.94	2632000
1994-03-15	12.97	13.06	12.81	12.81	1564000
1994-03-16	12.84	12.88	12.72	12.81	1229600
1994-03-17	12.81	13.09	12.75	13.06	2405600
1994-03-18	13.03	13.44	12.94	13.38	4640800
1994-03-21	13.25	14.03	13.22	14.03	3986000
1994-03-22	13.88	13.88	13.38	13.38	2759200
1994-03-23	13.41	13.44	13.19	13.25	1959200
1994-03-24	13.31	13.44	13.16	13.22	1940000
1994-03-25	13.25	13.38	13.03	13.03	1074800
1994-03-28	12.97	13.00	12.91	12.91	1778800
1994-03-29	12.91	13.06	12.72	12.75	1650000
1994-03-30	12.75	12.81	12.44	12.44	2827200
1994-03-31	12.47	12.50	12.13	12.47	5506400
1994-04-04	12.25	12.44	12.16	12.34	1760400
1994-04-05	12.47	12.50	12.38	12.41	1798000
1994-04-06	12.47	12.47	12.38	12.38	2010000
1994-04-07	12.38	12.63	12.25	12.50	1358000
1994-04-08	12.44	12.44	12.13	12.16	1338000
1994-04-11	12.13	12.38	12.13	12.19	1739600
1994-04-12	12.25	12.25	12.06	12.09	1613200
1994-04-13	12.13	12.16	11.91	12.00	1797200
1994-04-14	11.94	12.03	11.84	11.88	2146400
1994-04-15	11.88	12.03	11.81	11.88	1629200
1994-04-18	11.88	12.19	11.78	12.19	2792000
1994-04-19	12.19	12.28	12.00	12.19	2007600
1994-04-20	12.19	12.25	12.00	12.06	3748800
1994-04-21	12.19	12.56	12.06	12.56	4434000
1994-04-22	12.63	12.72	12.56	12.63	1605200
1994-04-25	12.63	12.69	12.53	12.63	1473600
1994-04-26	12.50	12.56	12.34	12.47	2683600
1994-04-28	12.50	12.59	12.34	12.44	2290000
1994-04-29	12.44	12.50	12.25	12.31	3289200
1994-05-02	12.41	12.94	12.31	12.91	5371200
1994-05-03	13.03	13.28	13.03	13.25	6729600
1994-05-04	13.50	13.50	13.34	13.41	3724400
1994-05-05	13.44	13.53	13.28	13.31	2033200
1994-05-06	13.16	13.34	13.09	13.16	1296000
1994-05-09	13.13	13.31	13.00	13.28	2160000
1994-05-10	13.31	13.47	13.31	13.41	2564800
1994-05-11	13.44	13.53	13.41	13.44	1898400
1994-05-12	13.53	13.56	13.44	13.56	2134000
1994-05-13	13.53	13.56	13.38	13.53	1871200
1994-05-16	13.44	13.66	13.38	13.63	1122400
1994-05-17	13.66	13.88	13.59	13.88	1920000
1994-05-18	13.81	13.97	13.75	13.97	1099600
1994-05-19	13.97	13.97	13.91	13.97	1153600
1994-05-20	13.84	13.88	13.75	13.78	1482400
1994-05-23	13.75	13.81	13.66	13.81	1110400
1994-05-24	13.78	13.94	13.69	13.91	1222400
1994-05-25	13.88	14.03	13.78	14.03	1609200
1994-05-26	14.06	14.41	14.00	14.34	2393600
1994-05-27	14.19	14.56	14.19	14.44	2421600
1994-05-31	14.38	14.41	14.31	14.31	1694800
1994-06-01	14.31	14.34	14.09	14.13	2234000
1994-06-02	14.13	14.25	14.06	14.19	1540000
1994-06-03	14.22	14.38	14.19	14.31	1238400
1994-06-06	14.31	14.31	13.88	13.88	1241200
1994-06-07	13.75	13.88	13.72	13.84	1044000
1994-06-08	13.88	13.91	13.66	13.75	1340400
1994-06-09	13.97	14.25	13.94	14.25	2295600
1994-06-10	14.22	14.31	14.16	14.28	1766000
1994-06-13	14.25	14.31	14.22	14.31	870400
1994-06-14	14.31	14.72	14.31	14.69	2668800
1994-06-15	14.50	14.63	14.25	14.34	1243200
1994-06-16	14.31	14.31	14.22	14.25	1030400
1994-06-17	14.28	14.41	14.19	14.19	2847600
1994-06-20	14.19	14.38	14.16	14.31	1174800
1994-06-21	14.44	14.53	14.22	14.41	2646800
1994-06-22	14.38	14.41	14.16	14.22	1645600
1994-06-23	14.22	14.34	14.13	14.31	1046000
1994-06-24	14.31	14.31	14.19	14.28	1524400
1994-06-27	14.28	14.50	14.25	14.47	1697600
1994-06-28	14.44	14.47	14.34	14.38	1558400
1994-06-29	14.34	14.50	14.22	14.25	1703200
1994-06-30	14.25	14.31	14.16	14.22	1491600
1994-07-01	14.34	14.34	14.16	14.19	1070000
1994-07-05	14.19	14.25	14.16	14.22	1653200
1994-07-06	14.19	14.38	14.19	14.38	1598800
1994-07-07	14.34	14.41	14.28	14.31	1143200
1994-07-08	14.25	14.34	14.25	14.34	1171200
1994-07-11	13.44	13.47	12.41	12.50	18063200
1994-07-12	12.41	12.47	11.97	12.09	12446800
1994-07-13	12.09	12.41	12.00	12.41	14076800
1994-07-14	12.47	12.72	12.31	12.66	8812000
1994-07-15	12.75	12.97	12.53	12.63	9048800
1994-07-18	12.63	12.63	12.38	12.41	3906800
1994-07-19	12.34	12.41	12.19	12.22	2808800
1994-07-20	12.28	12.28	12.03	12.16	4542800
1994-07-21	12.22	12.22	11.94	12.00	5138000
1994-07-22	11.94	12.09	11.81	11.94	5060000
1994-07-25	11.91	12.09	11.84	12.00	3954000
1994-07-26	11.97	12.19	11.84	12.03	4122400
1994-07-27	12.00	12.06	11.94	11.97	3129600
1994-07-28	11.97	12.16	11.97	12.13	2063600
1994-07-29	12.19	12.31	12.09	12.16	2119600
1994-08-01	12.16	12.22	12.06	12.09	1813600
1994-08-02	12.09	12.50	11.97	12.47	2262800
1994-08-03	12.50	12.50	12.38	12.44	4473600
1994-08-04	12.41	12.44	12.25	12.34	1317200
1994-08-05	12.34	12.69	12.31	12.50	3137200
1994-08-08	12.47	12.53	12.34	12.53	2027600
1994-08-09	12.47	12.50	12.16	12.19	3779600
1994-08-10	12.22	12.69	12.22	12.66	7053600
1994-08-11	12.66	13.19	12.63	13.13	7488000
1994-08-12	13.25	13.75	13.06	13.25	15764400
1994-08-15	13.25	13.41	13.13	13.25	4136800
1994-08-16	13.41	13.63	13.34	13.63	6858000
1994-08-17	13.66	14.50	13.63	14.38	8958000
1994-08-18	14.28	14.41	14.06	14.28	5606800
1994-08-19	14.31	14.47	14.06	14.31	5548000
1994-08-22	14.06	14.13	13.88	13.97	3836800
1994-08-23	14.03	14.09	13.97	13.97	3512400
1994-08-24	13.97	14.09	13.88	14.06	2544800
1994-08-25	14.06	14.09	13.88	13.94	2626400
1994-08-26	13.97	13.97	13.84	13.91	2122800
1994-08-29	13.91	14.06	13.91	13.97	2652400
1994-08-30	13.97	14.00	13.81	13.94	1664800
1994-08-31	13.88	14.41	13.88	14.25	4043200
1994-09-01	14.13	14.38	14.09	14.19	3334400
1994-09-02	14.25	14.25	14.06	14.13	1552400
1994-09-06	14.13	14.13	13.97	14.06	1896000
1994-09-07	14.03	14.13	13.97	14.00	1722000
1994-09-08	14.00	14.06	13.94	13.97	2025600
1994-09-09	13.97	14.25	13.97	14.06	3026800
1994-09-12	14.00	14.13	14.00	14.09	1319200
1994-09-13	14.09	14.16	14.03	14.09	950800
1994-09-14	14.09	14.09	13.91	14.00	1559600
1994-09-15	14.00	14.09	13.97	14.09	1563200
1994-09-16	14.09	14.09	13.97	14.00	3069600
1994-09-19	14.09	14.69	14.09	14.59	4327600
1994-09-20	14.38	14.81	14.38	14.41	5288400
1994-09-21	14.63	14.75	14.38	14.41	4437200
1994-09-22	14.50	14.53	14.25	14.38	2196400
1994-09-23	14.38	14.41	14.19	14.31	1546000
1994-09-26	14.34	14.34	14.03	14.13	2947600
1994-09-27	14.16	14.53	14.09	14.44	2899600
1994-09-28	14.44	14.53	14.25	14.41	3626400
1994-09-29	14.47	14.50	14.34	14.41	1312800
1994-09-30	14.44	14.56	14.41	14.47	2734400
1994-10-03	14.47	14.59	14.41	14.53	2763200
1994-10-04	14.50	14.56	14.41	14.50	2759600
1994-10-05	14.44	14.59	14.34	14.56	3460800
1994-10-06	14.53	14.75	14.50	14.66	3486400
1994-10-07	14.63	14.66	14.47	14.50	2848800
1994-10-10	14.53	14.53	14.47	14.50	2282800
1994-10-11	14.50	14.63	14.47	14.59	3051200
1994-10-12	14.53	14.78	14.53	14.63	2222000
1994-10-13	14.66	14.78	14.59	14.75	5379200
1994-10-14	14.72	14.72	14.56	14.69	1559600
1994-10-17	14.63	14.69	14.63	14.66	876800
1994-10-18	14.44	14.78	14.41	14.72	2162800
1994-10-19	14.69	15.00	14.66	14.94	2974000
1994-10-20	14.94	15.03	14.81	14.94	2556000
1994-10-21	14.88	15.03	14.78	14.97	3507600
1994-10-24	14.97	15.16	14.97	15.03	3056000
1994-10-25	14.81	15.19	14.75	15.13	5623200
1994-10-26	14.91	15.03	14.69	15.00	5674400
1994-10-27	15.03	15.22	14.91	15.13	3343200
1994-10-28	15.16	15.22	15.09	15.19	3011200
1994-10-31	15.19	15.63	15.13	15.50	3046400
1994-11-01	15.44	15.47	15.34	15.44	2472000
1994-11-02	15.50	15.88	15.44	15.75	5203600
1994-11-03	15.72	16.09	15.66	16.09	4039600
1994-11-04	16.00	16.09	15.63	15.63	3152000
1994-11-07	15.69	15.91	15.63	15.81	2580000
1994-11-08	15.63	15.88	15.63	15.78	4141200
1994-11-09	16.00	16.19	15.91	16.09	6054000
1994-11-10	16.22	16.31	16.13	16.19	3686800
1994-11-11	16.13	16.19	15.91	15.91	2929200
1994-11-14	15.84	16.00	15.72	16.00	2329200
1994-11-15	15.84	16.06	15.78	15.84	2956800
1994-11-16	15.78	15.91	15.78	15.88	1758400
1994-11-17	15.88	15.88	15.50	15.63	3475200
1994-11-18	15.56	15.63	15.47	15.50	2758400
1994-11-21	15.50	15.53	15.38	15.41	1666400
1994-11-22	15.19	15.28	15.00	15.06	1438400
1994-11-23	14.75	14.75	14.44	14.66	4182800
1994-11-25	14.69	14.84	14.66	14.81	804800
1994-11-28	14.72	15.22	14.72	15.03	1577600
1994-11-29	14.97	15.38	14.97	15.28	2649600
1994-11-30	15.31	16.09	15.28	15.66	4613200
1994-12-01	15.66	16.00	15.47	15.56	3102800
1994-12-02	15.44	15.56	15.22	15.44	1881200
1994-12-05	15.47	15.56	15.41	15.56	1796000
1994-12-06	15.66	15.88	15.59	15.81	2660800
1994-12-07	15.69	15.84	15.59	15.84	1614000
1994-12-08	15.81	15.84	15.50	15.59	1813200
1994-12-09	15.53	15.63	15.31	15.41	1820000
1994-12-12	15.28	15.72	15.28	15.66	1783600
1994-12-13	15.69	15.69	15.34	15.38	1494000
1994-12-14	15.31	15.53	15.28	15.53	2038000
1994-12-15	15.50	15.53	15.34	15.38	1006400
1994-12-16	15.44	15.56	15.38	15.53	3297200
1994-12-19	15.47	15.72	15.44	15.69	1586400
1994-12-20	15.72	16.19	15.69	16.13	3671600
1994-12-21	16.13	16.31	16.06	16.31	3618400
1994-12-22	16.25	16.25	15.88	15.88	2603200
1994-12-23	16.00	16.41	15.97	16.31	1832800
1994-12-27	16.38	16.47	16.34	16.41	1469200
1994-12-28	16.44	16.44	16.31	16.38	1764400
1994-12-29	16.34	16.38	16.31	16.34	1277200
1994-12-30	16.31	16.56	16.31	16.41	1660400
1995-01-03	16.41	16.41	16.22	16.31	1682800
1995-01-04	16.28	16.31	16.16	16.28	1613200
1995-01-05	16.28	16.34	16.22	16.34	1515600
1995-01-06	16.28	16.31	16.22	16.28	1754000
1995-01-09	16.25	16.28	16.06	16.19	3111600
1995-01-10	16.16	16.19	15.94	15.94	1940000
1995-01-11	15.97	15.97	15.72	15.81	3047200
1995-01-12	15.75	15.81	15.72	15.75	1692800
1995-01-13	15.78	15.81	15.63	15.72	1531200
1995-01-16	15.78	16.16	15.75	16.06	1931200
1995-01-17	16.00	16.25	16.00	16.25	1984400
1995-01-18	16.28	16.41	16.25	16.31	2095200
1995-01-19	16.28	16.31	16.19	16.28	1604800
1995-01-20	16.28	16.28	16.16	16.28	1758400
1995-01-23	16.22	16.44	16.09	16.44	3674800
1995-01-24	16.41	16.41	16.13	16.13	1698000
1995-01-25	16.09	16.22	15.94	16.00	2477600
1995-01-26	16.06	16.13	16.00	16.13	1394400
1995-01-27	16.16	16.19	16.00	16.13	1459200
1995-01-30	16.06	16.41	16.06	16.34	1652000
1995-01-31	16.31	16.47	16.28	16.47	1657600
1995-02-01	16.53	16.59	16.41	16.41	3932800
1995-02-02	16.38	16.47	16.38	16.44	1989600
1995-02-03	16.47	16.56	16.44	16.53	1761200
1995-02-06	16.50	16.78	16.50	16.66	2059600
1995-02-07	16.69	16.75	16.59	16.59	1387200
1995-02-08	16.59	16.69	16.59	16.66	1199200
1995-02-09	16.44	16.56	16.25	16.41	3228000
1995-02-10	16.47	16.47	16.13	16.19	1298400
1995-02-13	16.13	16.28	16.13	16.22	2049200
1995-02-14	16.25	16.34	15.94	16.06	3398000
1995-02-15	16.03	16.16	15.94	16.16	4321600
1995-02-16	16.16	16.16	15.97	16.06	2140400
1995-02-17	16.06	16.19	16.03	16.09	2431200
1995-02-21	16.16	16.16	16.00	16.06	1385600
1995-02-22	16.00	16.41	15.97	16.31	2620800
1995-02-23	16.44	16.44	16.28	16.38	2648000
1995-02-24	16.44	16.63	16.41	16.63	2391200
1995-02-27	16.63	16.64	16.56	16.56	1871200
1995-02-28	16.59	16.75	16.53	16.75	1955200
1995-03-01	16.78	17.00	16.75	16.94	2546800
1995-03-02	16.88	16.91	16.66	16.75	2308400
1995-03-03	16.72	16.75	16.63	16.75	1499600
1995-03-06	16.72	17.09	16.63	17.09	2132000
1995-03-07	17.03	17.13	16.84	16.91	2641200
1995-03-08	17.03	17.03	16.94	17.03	1488000
1995-03-09	17.09	17.13	16.81	16.81	2220400
1995-03-10	16.81	17.03	16.78	17.03	2198000
1995-03-13	17.03	17.13	17.00	17.00	1854400
1995-03-14	17.19	17.25	17.13	17.16	1433200
1995-03-15	17.13	17.13	16.97	17.03	2307200
1995-03-16	17.03	17.16	17.00	17.09	1056800
1995-03-17	17.16	17.34	17.13	17.22	2808000
1995-03-20	17.25	17.28	17.19	17.25	854400
1995-03-21	17.25	17.38	17.22	17.31	1103600
1995-03-22	17.69	17.69	17.56	17.63	4061600
1995-03-23	17.69	17.97	17.66	17.94	3995200
1995-03-24	18.22	18.47	18.13	18.41	6268000
1995-03-27	18.84	19.22	18.84	19.19	6424400
1995-03-28	19.09	19.13	18.88	18.97	2814800
1995-03-29	19.00	19.16	18.72	18.94	4406800
1995-03-30	18.94	18.94	18.34	18.38	3464000
1995-03-31	18.13	18.31	18.00	18.28	2684400
1995-04-03	18.28	18.59	18.28	18.50	2852800
1995-04-04	18.56	18.94	18.50	18.94	3237200
1995-04-05	18.81	18.84	18.63	18.63	2010800
1995-04-06	18.69	18.72	18.53	18.63	2128800
1995-04-07	18.69	18.72	18.56	18.63	1369200
1995-04-10	18.66	18.81	18.63	18.75	1572400
1995-04-11	18.75	18.88	18.72	18.84	1439200
1995-04-12	18.91	19.19	18.91	19.16	2653600
1995-04-13	19.25	19.44	19.19	19.44	1450400
1995-04-17	19.50	19.84	19.38	19.44	2432000
1995-04-18	19.47	19.47	18.81	19.00	2737600
1995-04-19	18.97	19.00	18.44	18.47	4211600
1995-04-20	18.53	18.59	18.38	18.47	2367600
1995-04-21	18.63	18.81	18.50	18.72	2556400
1995-04-24	18.78	19.19	18.78	19.03	1902400
1995-04-25	18.50	18.59	18.31	18.34	5543200
1995-04-26	18.41	18.41	17.91	17.91	5141200
1995-04-27	17.91	18.31	17.91	18.13	5371600
1995-04-28	18.38	18.72	18.28	18.69	3367200
1995-05-01	18.63	18.78	18.59	18.66	2554400
1995-05-02	18.59	18.75	18.59	18.72	1331600
1995-05-03	18.75	19.13	18.75	19.13	2223200
1995-05-04	19.19	19.22	18.97	19.00	2748800
1995-05-05	19.00	19.03	18.56	18.69	2485200
1995-05-08	18.63	18.75	18.53	18.66	999200
1995-05-09	18.47	18.53	18.22	18.31	1775600
1995-05-10	18.38	18.47	18.09	18.28	2343200
1995-05-11	18.16	18.31	18.06	18.22	930800
1995-05-12	18.22	18.28	17.44	17.72	5678800
1995-05-15	17.72	17.75	17.31	17.44	5164000
1995-05-16	17.50	17.69	17.38	17.53	5015600
1995-05-17	17.69	17.94	17.66	17.88	2512400
1995-05-18	17.69	17.84	17.63	17.78	3182800
1995-05-19	17.72	18.09	17.72	18.03	2705200
1995-05-22	17.97	18.13	17.97	18.03	1690000
1995-05-23	18.03	18.31	18.00	18.25	2751200
1995-05-24	18.63	18.63	18.25	18.41	2263600
1995-05-25	18.44	18.69	18.31	18.31	2448000
1995-05-26	18.31	18.44	18.28	18.34	3049600
1995-05-30	18.31	18.34	18.19	18.28	1131600
1995-05-31	18.34	18.66	18.28	18.66	1498000
1995-06-01	18.66	18.75	18.50	18.66	1546800
1995-06-02	18.72	18.97	18.63	18.91	1353600
1995-06-05	18.94	19.09	18.88	18.91	1393200
1995-06-06	18.94	19.22	18.94	18.97	2204800
1995-06-07	19.03	19.19	18.97	19.13	3339600
1995-06-08	19.31	19.38	19.13	19.22	1434800
1995-06-09	19.16	19.16	18.94	18.94	1151600
1995-06-12	19.03	19.19	18.97	19.00	1241200
1995-06-13	19.09	19.09	18.75	19.00	1358400
1995-06-14	18.97	19.03	18.91	19.03	1765600
1995-06-15	18.97	18.97	18.78	18.91	693200
1995-06-16	18.97	19.13	18.94	19.00	3039200
1995-06-19	19.00	19.06	18.97	19.03	1752400
1995-06-20	19.00	19.06	18.72	18.72	1622400
1995-06-21	18.72	19.22	18.69	19.19	2258800
1995-06-22	19.31	19.53	19.25	19.44	3551200
1995-06-23	19.47	19.66	19.47	19.56	2625600
1995-06-26	19.44	19.56	19.28	19.28	1804800
1995-06-27	19.34	19.47	19.19	19.19	1560000
1995-06-28	19.19	19.59	19.13	19.59	2088400
1995-06-29	19.53	19.69	19.50	19.69	1910800
1995-06-30	19.66	19.78	19.59	19.63	1931600
1995-07-03	19.63	19.75	19.53	19.75	787200
1995-07-05	19.69	19.84	19.63	19.66	2138000
1995-07-06	19.81	19.81	19.47	19.47	1608800
1995-07-07	19.47	19.50	18.88	19.00	2126000
1995-07-10	19.03	19.03	18.84	18.94	2330800
1995-07-11	18.91	18.97	18.81	18.88	3566000
1995-07-12	19.00	19.28	18.84	19.22	2034400
1995-07-13	19.25	19.59	19.22	19.56	1532800
1995-07-14	19.44	19.53	19.38	19.50	640800
1995-07-17	19.44	19.50	19.38	19.47	1040400
1995-07-18	19.44	19.78	19.34	19.63	1604400
1995-07-19	19.44	19.81	19.34	19.53	2845600
1995-07-20	19.47	19.53	19.06	19.19	3032000
1995-07-21	19.19	19.34	19.13	19.22	2290400
1995-07-24	19.25	19.38	19.22	19.34	2234400
1995-07-25	19.44	19.72	19.38	19.72	2206000
1995-07-26	19.44	19.53	19.28	19.50	2555600
1995-07-27	19.50	19.72	19.38	19.72	747200
1995-07-28	19.66	19.66	19.50	19.63	1716800
1995-07-31	19.56	19.66	19.47	19.56	2308000
1995-08-01	19.63	19.63	19.13	19.31	1466000
1995-08-02	19.31	19.47	19.16	19.25	1246000
1995-08-03	19.13	19.50	19.00	19.50	1414400
1995-08-04	19.56	19.56	19.28	19.47	914000
1995-08-07	19.38	19.53	19.38	19.44	1122800
1995-08-08	19.41	19.47	19.34	19.47	1521600
1995-08-09	19.47	19.47	19.22	19.25	1296000
1995-08-10	19.25	19.25	19.03	19.19	1254800
1995-08-11	19.00	19.00	18.81	18.97	1795600
1995-08-14	18.94	19.25	18.94	19.19	1701600
1995-08-15	19.22	19.25	18.78	19.00	1572000
1995-08-16	18.84	19.09	18.81	19.06	2666400
1995-08-17	18.97	18.97	18.81	18.88	1092400
1995-08-18	19.00	19.09	18.97	19.09	1920800
1995-08-21	19.25	19.56	19.25	19.34	3752400
1995-08-22	19.41	19.44	19.16	19.31	2130400
1995-08-23	19.38	19.41	19.25	19.38	1619600
1995-08-24	19.38	19.63	19.34	19.53	1899600
1995-08-25	19.53	19.69	19.50	19.50	2455200
1995-08-28	19.47	19.88	19.44	19.88	3012800
1995-08-29	19.94	20.03	19.81	19.91	3455600
1995-08-30	19.88	20.13	19.88	20.13	2495200
1995-08-31	20.06	20.47	20.03	20.47	2677200
1995-09-01	20.47	20.50	20.34	20.44	1775600
1995-09-05	20.44	20.47	20.38	20.41	1848400
1995-09-06	20.31	20.56	20.28	20.47	1996800
1995-09-07	20.47	21.13	20.47	21.13	4099600
1995-09-08	20.88	21.03	20.72	20.94	5067200
1995-09-11	20.94	20.94	20.66	20.81	3266400
1995-09-12	20.88	20.91	20.69	20.75	3452000
1995-09-13	20.69	20.81	20.66	20.72	3062000
1995-09-14	20.75	21.25	20.72	21.25	3252800
1995-09-15	21.63	21.63	21.13	21.34	6414000
1995-09-18	21.28	21.41	21.22	21.34	15486400
1995-09-19	21.41	22.16	21.34	21.97	8100800
1995-09-20	22.00	22.31	21.88	22.25	7482800
1995-09-21	22.31	23.59	22.28	22.50	10228800
1995-09-22	22.31	22.59	22.16	22.31	5516400
1995-09-25	22.28	22.34	22.22	22.31	1456400
1995-09-26	22.38	22.69	22.34	22.41	2531600
1995-09-27	22.19	22.97	22.19	22.97	4412000
1995-09-28	22.84	22.88	22.53	22.66	3155200
1995-09-29	22.50	22.66	22.47	22.47	2112800
1995-10-02	22.31	22.44	22.25	22.28	1583600
1995-10-03	22.34	22.69	22.16	22.66	2440000
1995-10-04	22.59	23.00	22.56	22.94	3486000
1995-10-05	23.00	23.22	22.75	23.22	3966800
1995-10-06	23.09	23.16	22.94	23.13	1725600
1995-10-09	23.09	23.22	22.91	23.00	2185200
1995-10-10	22.88	23.06	22.84	23.00	4468000
1995-10-11	23.00	23.06	22.91	23.03	3584400
1995-10-12	23.00	23.34	22.97	23.31	2247200
1995-10-13	23.50	23.56	23.38	23.41	2343600
1995-10-16	23.41	23.59	23.22	23.53	2651600
1995-10-17	23.56	23.59	23.25	23.44	2748800
1995-10-18	23.47	23.69	23.41	23.66	3538400
1995-10-19	23.69	23.69	23.53	23.63	2203600
1995-10-20	23.50	23.78	23.50	23.59	4375200
1995-10-23	23.44	23.56	23.41	23.50	1886800
1995-10-24	23.50	23.66	23.47	23.59	3348400
1995-10-25	23.69	24.59	23.66	24.53	7158800
1995-10-26	24.50	24.66	24.38	24.47	5663200
1995-10-27	24.44	24.44	24.00	24.19	2986800
1995-10-30	24.13	24.31	24.06	24.09	2116000
1995-10-31	24.13	24.28	24.13	24.16	1833600
1995-11-01	24.16	24.41	24.16	24.38	2446400
1995-11-02	24.41	24.41	23.84	23.88	3072000
1995-11-03	23.88	23.94	23.75	23.88	2234400
1995-11-06	23.69	23.91	23.69	23.81	1229200
1995-11-07	23.88	24.16	23.84	23.88	1840400
1995-11-08	23.91	24.41	23.78	24.38	3107600
1995-11-09	24.44	24.53	24.31	24.50	1549200
1995-11-10	24.34	24.38	24.25	24.34	916800
1995-11-13	24.09	24.22	24.00	24.09	996000
1995-11-14	24.03	24.47	24.03	24.25	2227200
1995-11-15	24.13	24.94	24.00	24.88	2236800
1995-11-16	24.94	25.19	24.75	24.91	2068400
1995-11-17	24.97	25.72	24.97	25.63	2188000
1995-11-20	25.50	25.72	25.31	25.31	1079200
1995-11-21	25.06	25.13	24.91	25.00	1685600
1995-11-22	24.97	24.97	24.63	24.66	1863600
1995-11-24	24.63	24.66	24.53	24.53	431200
1995-11-27	24.66	24.88	24.47	24.50	1539600
1995-11-28	24.41	24.66	24.38	24.66	1049200
1995-11-29	24.69	24.94	24.69	24.94	1173200
1995-11-30	24.81	25.06	24.75	24.88	1551200
1995-12-01	24.88	24.97	24.47	24.55	1545200
1995-12-04	24.41	24.94	24.41	24.94	1576400
1995-12-05	24.75	25.19	24.75	25.19	3536000
1995-12-06	25.25	25.75	25.25	25.75	2399600
1995-12-07	25.63	25.84	25.00	25.16	2597200
1995-12-08	25.19	25.34	24.94	25.25	1497600
1995-12-11	25.22	25.50	25.16	25.41	1596800
1995-12-12	25.47	25.47	25.16	25.31	1201200
1995-12-13	25.50	25.72	25.44	25.53	2602000
1995-12-14	25.75	25.84	25.63	25.69	3609600
1995-12-15	25.81	26.19	25.66	26.19	8186800
1995-12-18	26.25	26.50	25.94	26.44	4197200
1995-12-19	26.44	26.66	25.81	25.97	4441200
1995-12-20	25.91	25.91	25.44	25.63	4518800
1995-12-21	26.13	27.88	26.13	27.63	5859200
1995-12-22	27.63	28.50	27.63	27.88	3407600
1995-12-26	27.88	28.25	27.50	28.25	2163800
1995-12-27	28.25	28.25	27.63	27.63	1139200
1995-12-28	27.56	28.13	27.44	28.00	2210600
1995-12-29	27.88	28.13	27.75	28.13	1439000
1996-01-02	28.00	28.00	27.38	27.69	1704200
1996-01-03	27.50	27.56	26.38	26.69	3180000
1996-01-04	26.50	27.06	26.44	26.75	2503200
1996-01-05	26.69	26.88	26.25	26.56	1766800
1996-01-08	26.50	27.00	26.50	26.88	594400
1996-01-09	27.00	27.00	26.00	26.58	1963600
1996-01-10	25.75	25.81	24.69	24.75	2316000
1996-01-11	25.50	25.56	25.00	25.56	1534800
1996-01-12	25.63	26.06	25.19	25.50	1732000
1996-01-15	25.50	25.75	25.06	25.19	755200
1996-01-16	25.56	26.44	25.38	26.13	2410000
1996-01-17	26.06	26.63	25.81	25.88	2148800
1996-01-18	26.25	26.56	26.13	26.50	1907200
1996-01-19	26.44	26.63	26.31	26.56	2001600
1996-01-22	26.44	26.50	26.19	26.31	1342000
1996-01-23	26.25	26.69	25.31	26.13	2166800
1996-01-24	26.25	26.56	26.19	26.38	2796000
1996-01-25	26.38	26.63	26.00	26.00	1581600
1996-01-26	25.88	26.44	25.88	26.44	2040000
1996-01-29	26.44	26.88	26.44	26.81	2051000
1996-01-30	26.69	28.00	26.63	27.94	4652800
1996-01-31	28.38	29.19	28.00	28.63	4084800
1996-02-01	28.88	29.00	28.56	28.88	2395000
1996-02-02	28.75	29.50	28.75	28.75	2392200
1996-02-05	28.94	29.00	28.69	29.00	1535800
1996-02-06	28.00	29.19	28.00	29.00	2271000
1996-02-07	29.00	29.75	28.81	29.56	2530800
1996-02-08	29.75	30.69	29.50	30.50	2769000
1996-02-09	30.38	31.31	30.13	30.88	2162200
1996-02-12	31.25	32.06	31.25	32.06	2347800
1996-02-13	31.75	32.19	31.75	32.06	2334400
1996-02-14	31.88	32.00	31.38	31.94	3556200
1996-02-15	31.63	32.56	31.56	31.81	4211200
1996-02-16	31.50	31.50	30.94	31.13	2826000
1996-02-20	30.50	30.88	30.19	30.25	3094400
1996-02-21	30.25	31.19	30.25	31.00	2771800
1996-02-22	31.19	31.81	31.06	31.63	3045600
1996-02-23	32.00	32.44	31.88	32.13	4001800
1996-02-26	31.38	31.88	30.94	31.13	3369200
1996-02-27	31.00	31.19	30.38	30.50	2269800
1996-02-28	30.75	31.06	29.88	30.06	4668200
1996-02-29	30.13	31.00	29.94	30.31	3652800
1996-03-01	30.75	31.13	30.56	30.81	2966600
1996-03-04	31.25	32.19	31.19	32.06	3034600
1996-03-05	31.75	32.38	31.56	32.38	1690600
1996-03-06	32.38	32.88	32.31	32.50	1878200
1996-03-07	32.88	33.81	32.69	33.69	2897600
1996-03-08	32.63	33.13	30.88	32.75	4228600
1996-03-11	32.25	32.44	31.50	32.00	4169200
1996-03-12	31.81	31.94	30.38	31.75	2688000
1996-03-13	31.75	32.00	30.94	31.13	2272600
1996-03-14	31.13	31.63	30.75	30.81	2172600
1996-03-15	30.69	30.75	30.38	30.44	3142200
1996-03-18	30.50	30.50	29.69	29.81	4364400
1996-03-19	30.00	30.44	29.81	29.94	3480800
1996-03-20	30.25	31.00	30.06	31.00	3492600
1996-03-21	31.50	33.69	31.38	33.31	7608000
1996-03-22	33.00	33.13	31.88	32.44	3757200
1996-03-25	33.75	33.81	32.94	33.13	4584800
1996-03-26	33.00	33.69	32.88	33.50	4191800
1996-03-27	33.00	33.13	32.69	32.69	2542200
1996-03-28	32.38	32.69	32.19	32.69	2028000
1996-03-29	33.25	33.25	32.44	32.50	2315400
1996-04-01	32.75	32.94	32.50	32.69	1880000
1996-04-02	33.25	33.63	33.00	33.19	1633400
1996-04-03	33.06	33.13	32.56	32.63	1314800
1996-04-04	32.63	32.63	32.25	32.31	2186200
1996-04-08	31.00	31.56	31.00	31.50	1874800
1996-04-09	31.69	31.69	31.38	31.50	1562600
1996-04-10	31.38	31.44	30.00	30.50	3548000
1996-04-11	30.25	30.50	29.20	30.19	3836200
1996-04-12	30.38	31.06	30.31	30.81	2175000
1996-04-15	30.50	30.63	30.19	30.19	3003600
1996-04-16	30.06	30.13	29.44	29.50	3606000
1996-04-17	29.44	29.44	27.94	28.25	6091000
1996-04-18	28.75	29.94	28.69	29.44	7186200
1996-04-19	29.75	30.50	29.69	30.38	2851400
1996-04-22	30.75	30.75	28.81	29.25	2824600
1996-04-23	29.19	29.38	28.50	28.69	5600800
1996-04-24	28.81	28.81	27.13	27.75	9996400
1996-04-25	27.88	28.56	27.81	28.31	4786200
1996-04-26	28.75	29.31	28.63	29.06	3468200
1996-04-29	29.13	29.69	29.13	29.38	2613400
1996-04-30	29.50	29.56	29.06	29.56	1811600
1996-05-01	29.25	29.44	28.81	28.88	2201200
1996-05-02	28.13	28.56	27.81	28.00	1839400
1996-05-03	28.25	28.56	27.56	27.69	1859000
1996-05-06	27.81	28.31	26.94	27.44	3877200
1996-05-07	27.25	27.63	27.19	27.44	3592000
1996-05-08	27.00	28.19	26.75	28.06	3492400
1996-05-09	27.50	28.06	27.50	27.69	2577600
1996-05-10	28.00	28.31	27.63	28.19	2563800
1996-05-13	27.88	28.25	27.69	27.94	1546800
1996-05-14	27.81	28.13	27.63	28.06	3437000
1996-05-15	28.44	28.75	28.06	28.19	2981200
1996-05-16	28.06	29.56	28.06	29.38	3969600
1996-05-17	30.00	30.00	29.25	29.56	3162600
1996-05-20	29.88	30.13	29.81	30.00	2134400
1996-05-21	29.75	30.06	29.50	29.50	1869200
1996-05-22	29.25	30.31	29.13	29.88	2746800
1996-05-23	30.00	30.75	30.00	30.56	2786800
1996-05-24	30.69	31.44	30.69	31.38	2514600
1996-05-28	31.44	31.56	30.56	30.69	2294200
1996-05-29	31.63	32.19	31.13	31.25	5470800
1996-05-30	31.25	32.31	30.75	32.00	3185800
1996-05-31	31.88	32.19	31.44	32.13	2553600
1996-06-03	31.50	32.75	31.50	32.69	2987200
1996-06-04	32.88	33.13	32.69	32.69	4523400
1996-06-05	33.25	33.25	32.69	33.13	3416800
1996-06-06	33.19	33.31	33.00	33.06	2763600
1996-06-07	31.88	33.63	31.88	33.63	2920000
1996-06-10	33.50	33.63	33.19	33.31	1806000
1996-06-11	33.31	33.44	32.81	33.00	1603600
1996-06-12	33.00	33.00	32.00	32.13	1955800
1996-06-13	32.13	32.31	31.63	31.88	2258000
1996-06-14	31.75	32.25	31.56	31.75	2608200
1996-06-17	31.69	32.19	31.38	31.38	2427600
1996-06-18	31.31	31.38	30.75	30.75	2403800
1996-06-19	31.13	31.31	30.75	31.31	2659800
1996-06-20	32.00	32.50	31.69	32.13	3480200
1996-06-21	32.94	33.00	32.56	32.94	4328200
1996-06-24	32.69	32.88	32.25	32.38	1940400
1996-06-25	32.38	33.00	32.38	33.00	2390600
1996-06-26	32.63	33.00	32.50	32.75	1573600
1996-06-27	32.63	32.94	32.44	32.88	1603000
1996-06-28	32.75	33.06	32.44	32.50	1458000
1996-07-01	32.50	32.69	32.19	32.44	2684200
1996-07-02	32.50	33.06	32.38	32.38	2929000
1996-07-03	32.38	32.81	32.38	32.75	1564400
1996-07-05	32.13	32.63	31.69	31.75	692200
1996-07-08	31.56	32.00	31.44	31.56	1582800
1996-07-09	31.56	31.69	30.88	30.94	2708800
1996-07-10	30.81	30.81	30.31	30.56	2337200
1996-07-11	30.38	30.81	30.00	30.25	2943600
1996-07-12	29.88	30.44	29.06	30.38	2502600
1996-07-15	30.25	30.69	29.63	29.75	2367000
1996-07-16	29.13	29.25	26.75	28.50	5463000
1996-07-17	28.75	28.75	27.88	28.00	3988800
1996-07-18	28.25	29.31	28.13	29.19	3340800
1996-07-19	28.50	29.50	28.38	28.69	2368400
1996-07-22	28.56	29.06	28.13	29.06	2107200
1996-07-23	29.06	29.06	28.13	28.25	2157000
1996-07-24	27.88	28.63	27.81	28.50	2390000
1996-07-25	29.00	29.00	28.06	28.19	2648600
1996-07-26	28.31	28.50	28.06	28.13	1459200
1996-07-29	27.75	28.00	27.38	27.38	2697000
1996-07-30	27.25	27.50	27.00	27.25	3684800
1996-07-31	27.38	28.00	27.38	28.00	1770800
1996-08-01	28.25	29.00	28.19	29.00	2094800
1996-08-02	29.25	29.44	28.69	29.00	1991400
1996-08-05	29.00	29.44	28.94	29.19	1181600
1996-08-06	29.31	29.56	29.19	29.31	1850000
1996-08-07	29.88	29.88	28.88	28.94	3126600
1996-08-08	29.06	29.25	28.88	29.19	2075800
1996-08-09	28.88	29.13	28.69	28.88	1461400
1996-08-12	28.75	28.88	28.13	28.88	2810600
1996-08-13	29.00	29.56	28.94	29.50	2716400
1996-08-14	29.38	29.38	28.94	29.06	2003600
1996-08-15	28.94	29.38	28.94	29.25	2494200
1996-08-16	29.00	29.25	29.00	29.06	1875200
1996-08-19	29.19	29.31	28.94	29.31	1083600
1996-08-20	29.06	29.31	28.88	29.13	1587200
1996-08-21	29.13	29.94	29.13	29.69	3270000
1996-08-22	29.75	29.94	29.63	29.88	1546800
1996-08-23	29.88	29.94	29.56	29.69	1181400
1996-08-26	29.88	29.88	29.56	29.63	933600
1996-08-27	29.56	29.94	29.50	29.94	1019800
1996-08-28	29.94	29.94	29.63	29.63	960000
1996-08-29	29.44	29.56	29.06	29.13	1309400
1996-08-30	29.13	29.19	28.31	28.63	2540200
1996-09-03	28.13	30.13	28.00	29.88	3454800
1996-09-04	30.06	30.06	29.31	29.50	2029600
1996-09-05	29.38	29.56	28.81	28.81	2666200
1996-09-06	28.81	29.50	28.81	29.50	2276800
1996-09-09	29.50	29.56	29.13	29.56	1633600
1996-09-10	29.69	29.88	29.38	29.63	2620600
1996-09-11	29.69	30.31	29.63	30.13	3049200
1996-09-12	30.25	30.44	29.94	30.38	2250200
1996-09-13	31.00	31.06	30.69	31.06	3444600
1996-09-16	31.38	31.38	31.13	31.31	1696000
1996-09-17	31.25	31.31	30.75	30.81	1884200
1996-09-18	30.81	31.13	30.44	31.06	3005400
1996-09-19	31.13	32.00	31.06	31.94	3360200
1996-09-20	32.19	32.31	31.69	31.75	3905000
1996-09-23	31.63	32.19	31.31	32.00	1856000
1996-09-24	31.88	32.31	31.75	32.00	2425400
1996-09-25	31.94	31.94	31.38	31.50	3004000
1996-09-26	31.50	32.44	31.50	32.00	2055600
1996-09-27	32.06	32.44	31.75	32.44	2532000
1996-09-30	32.31	32.56	32.13	32.25	1931000
1996-10-01	32.25	32.50	31.75	32.50	2015200
1996-10-02	33.00	33.19	32.50	32.69	4226200
1996-10-03	32.38	33.06	32.31	32.94	2045800
1996-10-04	33.25	33.88	33.19	33.38	3152400
1996-10-07	33.25	33.63	32.94	33.00	1491600
1996-10-08	32.88	33.50	32.75	33.13	1822400
1996-10-09	32.63	33.25	32.63	32.94	1923800
1996-10-10	32.88	33.00	32.63	32.63	1215000
1996-10-11	32.50	33.13	32.44	33.06	1437000
1996-10-14	32.94	33.69	32.94	33.50	1705800
1996-10-15	33.56	33.94	33.38	33.94	2807400
1996-10-16	33.69	33.88	33.19	33.38	2842800
1996-10-17	33.25	33.81	33.19	33.75	2839600
1996-10-18	33.75	34.63	33.56	34.31	3088400
1996-10-21	34.38	34.88	34.31	34.38	2897800
1996-10-22	34.75	35.50	34.44	34.63	4054200
1996-10-23	34.56	35.75	34.50	35.75	3373200
1996-10-24	35.56	36.06	35.38	35.88	2995000
1996-10-25	35.88	35.88	34.81	34.88	2245600
1996-10-28	34.88	34.88	34.00	34.06	3276800
1996-10-29	33.94	35.19	33.88	35.19	2650400
1996-10-30	35.06	35.13	34.31	34.44	2285400
1996-10-31	34.38	35.44	34.31	35.25	2088000
1996-11-01	35.50	35.63	34.81	35.38	2099200
1996-11-04	35.38	35.81	35.13	35.75	2329600
1996-11-05	35.81	36.88	35.63	36.88	3188800
1996-11-06	37.50	38.56	37.38	38.56	4500200
1996-11-07	38.00	38.44	37.88	38.31	3301800
1996-11-08	38.00	38.94	37.88	38.88	2267800
1996-11-11	38.88	38.88	38.13	38.63	2706400
1996-11-12	38.44	38.44	37.63	37.69	2520800
1996-11-13	37.38	37.81	37.19	37.81	2335000
1996-11-14	37.50	37.94	37.19	37.50	1938600
1996-11-15	37.69	38.13	37.25	37.44	2093400
1996-11-18	37.13	37.63	37.00	37.44	1246200
1996-11-19	37.00	37.44	36.88	37.13	2058800
1996-11-20	36.94	37.13	36.69	36.75	2780800
1996-11-21	37.13	38.25	37.00	37.19	3427600
1996-11-22	37.50	37.50	37.06	37.50	1838000
1996-11-25	37.38	39.00	37.38	39.00	2681400
1996-11-26	38.25	39.13	38.25	38.25	2487600
1996-11-27	38.13	38.50	37.88	38.00	1272200
1996-11-29	38.13	38.38	38.13	38.25	618600
1996-12-02	38.75	38.75	37.19	37.31	2108000
1996-12-03	37.50	38.44	37.38	37.94	2864600
1996-12-04	37.75	37.75	36.25	37.38	6142000
1996-12-05	37.31	37.50	36.25	36.50	2105400
1996-12-06	35.63	37.00	35.00	36.75	2621200
1996-12-09	37.38	37.38	36.81	37.06	1832000
1996-12-10	37.25	38.50	37.19	37.44	3208200
1996-12-11	37.13	37.94	36.50	37.81	3340000
1996-12-12	38.13	38.50	37.13	37.25	3290800
1996-12-13	37.00	37.38	36.56	37.13	2847200
1996-12-16	37.63	37.81	36.88	37.00	3620800
1996-12-17	37.00	37.81	36.88	36.88	3313800
1996-12-18	37.25	37.88	37.00	37.56	3278200
1996-12-19	38.00	39.81	37.50	39.63	4265800
1996-12-20	40.19	40.19	38.38	38.56	5814800
1996-12-23	38.63	38.94	37.44	37.94	2016800
1996-12-24	37.81	38.13	37.81	38.00	661600
1996-12-26	38.06	38.56	37.69	37.88	1089400
1996-12-27	38.00	38.13	37.50	37.69	998800
1996-12-30	37.69	37.94	37.31	37.50	864000
1996-12-31	37.50	37.63	36.50	36.50	1256600
1997-01-02	36.56	36.63	35.56	36.25	2010600
1997-01-03	36.63	37.63	36.44	37.63	1612000
1997-01-06	38.00	38.19	37.19	37.69	2090200
1997-01-07	37.38	38.13	37.00	38.13	2222400
1997-01-08	38.00	38.25	37.25	37.44	2952600
1997-01-09	37.31	38.19	37.25	37.81	1587400
1997-01-10	37.13	38.31	37.00	38.19	3120800
1997-01-13	38.25	38.81	37.94	38.81	2476400
1997-01-14	39.00	39.94	38.88	39.69	2777000
1997-01-15	39.13	40.06	39.00	39.75	2970800
1997-01-16	39.88	40.25	39.50	40.06	2248400
1997-01-17	40.00	40.94	40.00	40.88	2270000
1997-01-20	40.88	41.38	40.56	40.81	1355000
1997-01-21	40.50	41.81	40.38	41.69	2225400
1997-01-22	42.00	42.75	41.75	42.19	4030800
1997-01-23	42.50	43.06	41.06	41.06	3371200
1997-01-24	41.19	42.06	40.88	41.31	3094200
1997-01-27	41.25	41.50	40.00	40.19	2325200
1997-01-28	41.25	42.50	40.63	41.13	4573000
1997-01-29	41.19	41.75	41.00	41.00	2765800
1997-01-30	41.50	43.44	41.31	43.44	3964000
1997-01-31	43.63	44.25	43.44	43.56	3512400
1997-02-03	43.56	44.06	43.25	43.81	1770400
1997-02-04	43.63	44.25	43.50	43.69	1534400
1997-02-05	43.81	44.38	42.88	43.56	2754800
1997-02-06	43.19	43.94	43.13	43.44	2520400
1997-02-07	44.00	44.63	43.75	44.50	2684800
1997-02-10	44.88	45.13	44.06	44.38	3121800
1997-02-11	44.50	44.75	43.81	44.69	2151400
1997-02-12	44.75	45.25	44.38	45.25	2425800
1997-02-13	45.88	46.50	45.44	46.25	3289200
1997-02-14	46.38	46.81	46.25	46.38	2791600
1997-02-18	46.00	46.50	45.81	46.31	2201400
1997-02-19	47.00	47.25	46.50	46.94	2561800
1997-02-20	46.38	46.88	46.38	46.56	2206600
1997-02-21	46.56	46.63	46.25	46.38	2073400
1997-02-24	46.00	47.44	46.00	47.19	2709200
1997-02-25	47.50	47.50	46.50	46.81	1636400
1997-02-26	46.50	46.56	44.75	45.88	2942400
1997-02-27	45.88	45.88	43.75	43.75	3819800
1997-02-28	43.50	44.25	43.25	43.69	3460800
1997-03-03	42.88	44.63	42.69	44.56	2819200
1997-03-04	44.69	44.75	42.50	43.00	3466200
1997-03-05	43.00	44.56	43.00	44.56	3075200
1997-03-06	44.44	44.50	43.25	43.25	3077400
1997-03-07	43.88	44.69	43.75	44.50	2379000
1997-03-10	44.38	45.88	44.38	45.75	2929800
1997-03-11	45.88	45.88	44.31	44.38	3527200
1997-03-12	44.00	44.13	42.75	43.19	3516200
1997-03-13	42.75	43.56	42.00	42.50	3101600
1997-03-14	42.88	43.06	41.31	41.69	3298400
1997-03-17	41.50	43.25	41.50	43.19	2890400
1997-03-18	43.50	43.63	42.50	42.56	2214600
1997-03-19	42.56	43.50	42.31	43.31	2858400
1997-03-20	43.31	43.63	42.81	43.00	2789200
1997-03-21	43.25	43.69	42.50	42.50	2275600
1997-03-24	42.56	43.44	42.56	43.38	2253200
1997-03-25	43.44	45.00	43.00	44.63	3501200
1997-03-26	44.75	45.63	44.63	45.31	3216800
1997-03-27	45.38	45.50	43.00	43.88	3268000
1997-03-31	43.75	44.25	41.13	41.13	3381600
1997-04-01	41.38	42.50	41.19	41.94	4561800
1997-04-02	41.69	41.75	40.56	40.69	2593200
1997-04-03	40.63	41.63	40.44	41.50	2081600
1997-04-04	41.06	42.06	40.88	41.69	3427600
1997-04-07	42.44	42.44	41.56	42.06	2453000
1997-04-08	42.00	42.06	40.88	41.25	3364000
1997-04-09	41.13	41.38	39.94	39.94	3410800
1997-04-10	40.13	40.75	39.75	39.75	5178200
1997-04-11	39.63	39.69	39.06	39.06	2491400
1997-04-14	39.00	40.50	38.69	40.38	2160800
1997-04-15	41.38	42.00	40.94	41.81	2823400
1997-04-16	41.44	43.31	40.94	43.19	1864200
1997-04-17	42.75	43.06	42.25	42.69	2139200
1997-04-18	42.69	42.69	41.94	42.50	1512000
1997-04-21	42.50	42.81	40.94	42.56	4375400
1997-04-22	42.38	43.06	41.94	42.50	2654400
1997-04-23	43.38	43.63	42.88	42.94	1677000
1997-04-24	43.00	43.06	42.19	42.81	1771600
1997-04-25	42.50	42.56	41.88	42.13	1299600
1997-04-28	41.63	42.38	41.56	42.00	1721200
1997-04-29	42.56	43.94	42.25	43.81	2136000
1997-04-30	43.63	44.00	43.13	43.94	2429600
1997-05-01	43.56	44.19	43.19	43.25	1945200
1997-05-02	43.50	44.44	43.44	44.19	2325200
1997-05-05	44.50	46.19	44.38	46.00	2562200
1997-05-06	45.88	46.06	44.94	45.19	2459600
1997-05-07	45.19	45.44	43.56	43.75	2024600
1997-05-08	43.44	45.38	43.25	44.19	2545000
1997-05-09	44.44	45.06	44.00	45.00	1585800
1997-05-12	45.63	46.56	45.44	46.50	3535400
1997-05-13	46.50	46.94	45.88	46.44	2281800
1997-05-14	46.88	47.00	46.06	46.31	2023800
1997-05-15	46.31	46.81	46.06	46.75	1640400
1997-05-16	46.63	46.88	45.00	45.25	2559800
1997-05-19	45.13	45.94	44.81	45.06	2006600
1997-05-20	44.75	46.31	44.69	46.25	1864600
1997-05-21	46.63	46.88	45.63	46.38	1872000
1997-05-22	46.25	46.31	45.19	45.50	1620600
1997-05-23	45.63	46.88	45.63	46.50	1063400
1997-05-27	46.13	46.81	45.88	46.31	1506000
1997-05-28	46.06	46.19	45.63	45.88	1046000
1997-05-29	46.50	46.50	45.19	45.63	1995800
1997-05-30	45.44	46.75	45.19	46.50	3320200
1997-06-02	46.88	47.06	45.81	45.81	2601400
1997-06-03	46.25	46.88	46.06	46.13	2564600
1997-06-04	47.06	47.50	46.44	46.69	3354600
1997-06-05	46.50	47.44	46.44	46.56	2815800
1997-06-06	47.06	49.06	47.00	48.56	5723200
1997-06-09	49.50	50.56	48.94	50.13	4833000
1997-06-10	50.19	50.19	49.50	50.00	2723200
1997-06-11	50.00	51.56	50.00	50.94	3519400
1997-06-12	51.38	52.63	51.06	52.44	2621000
1997-06-13	52.00	53.50	52.00	53.50	2937800
1997-06-16	53.38	53.38	52.63	52.69	3191400
1997-06-17	52.19	53.50	51.44	52.75	2649800
1997-06-18	52.13	52.94	51.88	51.94	1675000
1997-06-19	52.38	54.06	52.38	54.06	2301800
1997-06-20	53.81	55.38	53.25	55.19	4261800
1997-06-23	55.00	55.13	52.88	53.00	2522600
1997-06-24	53.88	55.63	53.69	54.97	3338400
1997-06-25	55.06	55.75	54.06	54.63	3241000
1997-06-26	54.38	54.44	53.53	53.97	2597000
1997-06-27	54.19	55.31	53.94	54.88	2821600
1997-06-30	55.25	55.28	54.31	54.66	2723800
1997-07-01	55.13	55.69	54.67	55.44	2981000
1997-07-02	55.34	55.41	54.63	54.81	2666800
1997-07-03	55.25	56.06	55.25	55.72	2032000
1997-07-07	56.38	56.63	55.16	55.94	2781600
1997-07-08	56.38	57.38	56.31	56.84	2410600
1997-07-09	57.47	57.47	55.16	55.59	2826800
1997-07-10	56.38	57.25	55.88	57.06	2962400
1997-07-11	57.50	57.69	57.00	57.38	2139800
1997-07-14	57.50	58.19	57.25	58.06	1553600
1997-07-15	58.19	58.56	57.56	58.34	2447400
1997-07-16	58.44	58.44	55.25	56.75	4395600
1997-07-17	56.72	57.50	56.00	57.00	3495000
1997-07-18	56.97	57.06	54.69	54.69	3008800
1997-07-21	54.91	55.88	53.72	55.63	2622000
1997-07-22	55.75	56.94	54.94	56.81	2560600
1997-07-23	58.31	58.81	57.50	57.97	3509600
1997-07-24	58.09	58.19	56.75	58.06	2035600
1997-07-25	58.00	58.47	56.00	56.47	2878000
1997-07-28	56.69	57.31	55.34	55.44	2606600
1997-07-29	55.50	56.75	55.47	56.16	2940800
1997-07-30	56.13	56.56	55.50	55.97	1718000
1997-07-31	56.38	57.03	56.13	56.50	1927600
1997-08-01	56.19	56.50	55.22	55.66	2078600
1997-08-04	55.78	57.72	55.59	57.69	2477000
1997-08-05	57.50	58.50	57.13	57.84	2020800
1997-08-06	58.00	58.16	57.75	57.94	1763400
1997-08-07	58.25	58.63	56.88	56.91	2033400
1997-08-08	56.25	57.81	56.25	56.34	3049400
1997-08-11	56.22	56.25	53.81	54.34	4032800
1997-08-12	54.50	54.69	53.38	53.50	3824600
1997-08-13	53.63	53.94	51.75	52.25	3607600
1997-08-14	52.56	53.25	51.88	52.59	3474400
1997-08-15	51.81	52.34	50.41	50.50	3753800
1997-08-18	50.63	51.75	50.41	51.56	3506600
1997-08-19	52.00	53.38	51.78	53.13	3136000
1997-08-20	54.25	56.25	54.00	56.25	3732600
1997-08-21	56.25	56.63	54.63	55.09	2880200
1997-08-22	54.25	55.00	53.50	55.00	2185200
1997-08-25	55.13	55.25	53.75	53.75	2388000
1997-08-26	53.63	54.00	52.25	52.38	2639000
1997-08-27	52.16	53.06	51.69	52.69	3095000
1997-08-28	52.31	53.00	51.13	51.41	2741400
1997-08-29	51.16	53.00	51.16	52.31	2479000
1997-09-02	52.56	54.44	52.53	54.34	2186000
1997-09-03	54.25	54.34	52.72	52.75	2656200
1997-09-04	53.25	54.38	53.00	54.00	2644200
1997-09-05	54.81	54.91	53.63	53.94	2278800
1997-09-08	54.63	54.63	53.56	53.56	1158800
1997-09-09	53.31	53.53	52.44	53.03	1980600
1997-09-10	53.03	53.88	52.47	52.59	3054600
1997-09-11	52.13	52.22	50.69	52.03	3715000
1997-09-12	52.50	54.50	51.50	54.22	2959000
1997-09-15	54.88	56.13	54.84	55.69	4468800
1997-09-16	56.31	56.94	55.81	56.72	3050000
1997-09-17	57.38	57.38	55.50	56.31	3011200
1997-09-18	56.81	56.94	55.94	56.28	2443800
1997-09-19	56.41	58.13	56.38	58.03	4220200
1997-09-22	58.75	60.31	58.25	60.31	3734400
1997-09-23	60.13	61.00	59.00	60.44	3346400
1997-09-24	60.47	61.25	59.81	59.88	2379000
1997-09-25	59.75	60.19	59.25	59.50	2027800
1997-09-26	60.00	60.34	59.63	60.13	2124400
1997-09-29	60.50	61.75	59.91	61.75	2074600
1997-09-30	61.38	61.59	60.22	60.50	1964400
1997-10-01	60.69	60.94	60.00	60.56	1947600
1997-10-02	60.13	61.72	60.00	61.56	1741600
1997-10-03	62.50	62.88	62.00	62.56	2782600
1997-10-06	63.13	63.75	62.66	63.63	1830800
1997-10-07	63.56	66.09	63.34	65.81	2571800
1997-10-08	66.00	66.00	64.13	65.19	3224800
1997-10-09	64.13	64.75	63.75	64.13	2546800
1997-10-10	64.09	64.09	62.63	62.94	3128600
1997-10-13	63.00	63.06	62.03	62.38	2236800
1997-10-14	62.50	64.38	61.63	63.91	4032400
1997-10-15	64.34	64.97	63.81	63.84	3553200
1997-10-16	64.56	64.88	63.00	63.44	2930300
1997-10-17	63.25	63.38	60.50	62.75	2603000
1997-10-20	63.25	64.88	63.25	64.63	2565700
1997-10-21	66.06	68.50	65.88	66.56	3625500
1997-10-22	66.81	68.13	66.69	67.69	2447500
1997-10-23	66.00	69.13	66.00	68.75	3466300
1997-10-24	69.50	70.31	67.50	69.19	3424000
1997-10-27	67.50	67.94	61.00	62.50	2998600
1997-10-28	61.00	69.00	60.88	68.50	5218700
1997-10-29	69.25	69.94	65.63	67.75	3177700
1997-10-30	65.50	68.94	65.50	66.00	2785800
1997-10-31	67.50	68.00	65.56	67.06	2169500
1997-11-03	68.13	68.31	66.44	67.00	2617400
1997-11-04	66.50	66.94	65.69	66.25	1880700
1997-11-05	67.00	68.00	66.69	67.13	1926100
1997-11-06	67.00	67.38	66.25	66.50	1548800
1997-11-07	65.00	66.44	64.44	65.50	2686200
1997-11-10	67.00	67.00	64.75	65.13	1649500
1997-11-11	65.63	65.94	64.56	65.13	1246800
1997-11-12	64.00	66.44	62.88	63.13	2587900
1997-11-13	63.63	64.88	62.06	63.63	3096500
1997-11-14	64.13	67.06	64.13	66.88	3632600
1997-11-17	67.94	68.94	67.25	67.31	2229000
1997-11-18	68.50	68.50	66.00	66.25	1851800
1997-11-19	65.00	65.69	63.25	64.00	3943800
1997-11-20	65.50	67.25	64.50	64.88	5401200
1997-11-21	66.13	66.69	63.63	65.00	6128400
1997-11-24	64.94	65.19	62.19	62.50	2856000
1997-11-25	63.25	63.81	61.00	62.00	3470800
1997-11-26	62.88	63.19	62.00	62.25	2772100
1997-11-28	63.00	63.69	62.81	63.00	812600
1997-12-01	63.50	66.00	63.38	65.44	3874900
1997-12-02	65.19	66.31	64.63	65.13	1987800
1997-12-03	64.94	65.63	64.06	65.13	2187900
1997-12-04	65.81	66.50	64.56	65.19	2422000
1997-12-05	64.63	65.19	63.63	63.63	2020400
1997-12-08	64.38	65.38	64.13	64.25	1520400
1997-12-09	64.88	64.94	63.13	63.38	1729700
1997-12-10	64.13	65.19	62.00	63.31	3954400
1997-12-11	62.44	64.25	62.31	63.63	2424500
1997-12-12	64.00	64.19	62.56	63.50	1567100
1997-12-15	63.63	66.00	63.38	64.88	2090000
1997-12-16	66.06	66.94	65.63	66.88	2527700
1997-12-17	66.88	67.81	66.56	67.13	3504700
1997-12-18	67.00	67.44	66.00	67.25	2049400
1997-12-19	66.63	66.75	64.44	66.38	2809800
1997-12-22	66.19	67.19	66.19	66.81	1294200
1997-12-23	66.81	69.13	66.56	68.13	2650000
1997-12-24	68.38	69.00	66.94	67.25	1054600
1997-12-26	67.13	67.94	67.13	67.81	383900
1997-12-29	68.31	69.88	67.69	69.81	1266800
1997-12-30	69.94	70.19	69.19	69.94	1786700
1997-12-31	69.94	70.44	69.44	69.63	1181800
1998-01-02	69.38	69.88	67.50	68.94	1319400
1998-01-05	70.00	71.94	69.31	71.94	3112700
1998-01-06	71.69	72.38	70.00	70.69	2331500
1998-01-07	69.75	70.13	68.44	69.31	1840900
1998-01-08	68.56	69.69	68.06	68.50	1772300
1998-01-09	67.94	67.94	64.38	66.63	2299900
1998-01-12	64.75	69.00	64.56	68.25	2948500
1998-01-13	68.19	68.63	66.63	67.94	2320000
1998-01-14	68.00	68.38	66.63	68.38	1635400
1998-01-15	68.13	68.19	66.63	67.00	1534700
1998-01-16	67.31	67.88	66.25	67.00	2777800
1998-01-20	68.63	70.25	68.19	69.63	2872900
1998-01-21	69.56	69.56	68.00	69.31	1960300
1998-01-22	68.50	69.06	67.88	67.88	2011300
1998-01-23	68.00	68.38	66.38	66.88	2394200
1998-01-26	67.00	67.81	66.31	66.31	1432700
1998-01-27	66.38	67.50	66.38	66.38	2455700
1998-01-28	67.00	68.44	67.00	68.13	2428300
1998-01-29	67.50	68.75	67.13	67.94	3348600
1998-01-30	68.50	68.56	67.06	67.63	2391500
1998-02-02	71.38	71.69	69.13	69.38	4901300
1998-02-03	68.50	69.44	67.75	68.75	2693600
1998-02-04	68.50	68.50	67.19	68.38	2139100
1998-02-05	68.94	68.94	66.56	66.69	3017900
1998-02-06	67.31	67.81	66.63	66.75	3191500
1998-02-09	66.94	66.94	64.50	65.00	4221200
1998-02-10	64.38	66.44	62.63	63.50	6182100
1998-02-11	63.63	66.13	63.56	66.13	6795800
1998-02-12	65.00	65.81	64.06	64.69	4074900
1998-02-13	64.00	64.94	63.25	63.69	4315700
1998-02-17	62.00	62.13	60.44	61.75	11597700
1998-02-18	60.63	61.06	59.50	60.00	13625700
1998-02-19	60.50	61.44	60.25	60.44	10639300
1998-02-20	61.06	62.44	60.75	61.63	9184900
1998-02-23	62.94	64.94	62.75	64.81	8460700
1998-02-24	63.19	65.44	63.13	63.94	5813500
1998-02-25	65.69	65.75	64.56	65.38	3799400
1998-02-26	65.69	65.94	64.81	65.44	2919300
1998-02-27	65.94	66.19	65.00	65.81	2451500
1998-03-02	65.81	66.31	64.44	65.00	2579000
1998-03-03	64.69	64.81	63.81	64.38	3062400
1998-03-04	63.69	64.00	62.75	62.75	3756800
1998-03-05	62.50	64.50	62.50	64.38	2978900
1998-03-06	65.25	66.19	65.06	66.13	3152700
1998-03-09	66.13	66.50	64.19	64.63	2346200
1998-03-10	66.44	66.88	65.81	66.44	3478900
1998-03-11	66.69	67.13	65.88	66.38	2925900
1998-03-12	66.75	66.75	65.38	65.56	1925800
1998-03-13	66.00	66.69	65.44	65.50	2383700
1998-03-16	65.75	67.44	65.69	67.44	2629200
1998-03-17	67.25	67.44	65.69	66.13	2472700
1998-03-18	66.06	66.81	65.31	65.56	1728000
1998-03-19	65.81	66.88	65.50	66.19	1861500
1998-03-20	66.63	66.69	65.25	65.25	2804600
1998-03-23	65.00	65.00	63.06	63.50	3583900
1998-03-24	63.56	63.81	62.06	62.50	4675200
1998-03-25	60.75	61.38	59.88	61.25	7936900
1998-03-26	60.56	61.19	60.31	60.63	4765200
1998-03-27	60.56	61.19	60.06	60.19	4184000
1998-03-30	60.31	60.44	57.69	58.25	7312100
1998-03-31	59.25	59.88	58.69	59.63	5751900
1998-04-01	60.00	60.94	58.81	59.44	5719700
1998-04-02	59.81	60.00	58.88	59.75	3619100
1998-04-03	60.13	60.19	58.44	58.56	4390700
1998-04-06	58.88	61.75	57.88	61.13	9356100
1998-04-07	61.88	64.88	61.75	63.88	9822100
1998-04-08	65.63	66.13	64.56	65.00	6771100
1998-04-09	65.38	66.00	63.44	63.94	2881900
1998-04-13	64.00	64.06	62.44	63.63	2125300
1998-04-14	64.44	64.50	63.50	64.31	1910900
1998-04-15	64.44	65.75	63.88	64.75	3290000
1998-04-16	64.75	64.75	62.31	63.25	2889500
1998-04-17	64.88	69.25	64.63	68.38	8358300
1998-04-20	71.63	73.75	70.13	72.19	9805100
1998-04-21	72.50	73.63	71.56	72.19	5051600
1998-04-22	72.06	72.31	70.69	71.44	3663600
1998-04-23	71.38	71.38	69.88	70.50	2740700
1998-04-24	70.06	70.38	69.69	70.00	2756800
1998-04-27	69.00	69.06	66.63	67.63	3402200
1998-04-28	69.13	69.13	68.00	68.88	2331500
1998-04-29	69.75	69.75	67.63	68.50	1743100
1998-04-30	69.44	70.50	68.50	69.56	2255200
1998-05-01	67.13	67.75	66.00	66.31	4546800
1998-05-04	67.00	68.38	66.88	67.00	2870100
1998-05-05	66.75	67.06	65.38	66.31	2309300
1998-05-06	67.44	67.44	65.63	66.06	2852700
1998-05-07	66.00	66.50	65.56	66.13	2301400
1998-05-08	66.69	67.13	66.19	67.00	2047700
1998-05-11	67.06	67.44	65.94	66.19	2596000
1998-05-12	66.25	66.81	65.56	66.56	1989200
1998-05-13	68.44	69.00	67.63	68.63	3415400
1998-05-14	68.88	69.00	67.94	68.00	2820000
1998-05-15	68.69	69.94	68.19	68.44	3686500
1998-05-18	70.00	70.63	68.19	69.75	4252900
1998-05-19	69.88	70.63	67.19	67.44	2881600
1998-05-20	68.13	68.75	67.75	68.31	2242800
1998-05-21	68.56	68.56	66.13	67.06	1471400
1998-05-22	66.63	66.81	66.00	66.00	1536200
1998-05-26	66.75	66.75	64.06	64.13	2150600
1998-05-27	63.44	65.00	63.00	64.88	3837300
1998-05-28	65.00	66.00	63.19	63.50	4759800
1998-05-29	63.94	64.00	61.31	61.38	6591000
1998-06-01	61.44	62.44	61.06	61.44	3459200
1998-06-02	61.75	61.88	60.56	60.63	4501100
1998-06-03	61.25	62.13	60.94	61.13	3253600
1998-06-04	61.25	62.06	60.63	61.94	2645200
1998-06-05	63.44	63.75	62.63	63.75	3438900
1998-06-08	63.94	64.31	63.69	63.94	2691000
1998-06-09	63.75	64.25	63.31	64.00	2466500
1998-06-10	64.25	64.88	63.31	63.38	2828500
1998-06-11	63.31	63.81	62.00	62.25	2323400
1998-06-12	62.13	63.69	62.06	63.63	3086800
1998-06-15	62.50	65.00	62.25	63.56	2935400
1998-06-16	63.88	64.06	62.38	64.06	2856300
1998-06-17	64.00	65.63	64.00	64.38	2836200
1998-06-18	64.75	65.75	64.50	65.13	2368500
1998-06-19	65.81	67.06	64.75	66.56	4135800
1998-06-22	66.13	66.31	65.50	66.00	1747400
1998-06-23	66.25	66.56	65.00	65.63	2270900
1998-06-24	66.19	68.06	65.88	68.06	2587600
1998-06-25	68.00	68.88	66.75	67.00	2275200
1998-06-26	67.25	68.81	66.88	68.50	1579200
1998-06-29	68.69	68.69	67.31	67.63	1865900
1998-06-30	67.88	67.88	66.06	66.25	1411500
1998-07-01	66.88	67.13	64.56	64.56	2949700
1998-07-02	64.63	65.31	64.00	64.88	1886700
1998-07-06	64.75	65.88	64.69	65.50	2626500
1998-07-07	65.50	67.00	65.38	66.94	2290000
1998-07-08	66.94	67.50	66.50	67.31	1779100
1998-07-09	67.19	68.19	66.63	66.88	1485000
1998-07-10	66.63	66.75	64.56	65.63	2630100
1998-07-13	65.50	65.69	64.75	65.44	1524100
1998-07-14	65.13	65.69	64.13	65.13	2310900
1998-07-15	65.38	65.44	62.56	63.13	3552000
1998-07-16	63.69	64.75	63.31	64.44	2981800
1998-07-17	65.00	68.00	64.94	67.56	4224700
1998-07-20	67.81	69.44	67.38	69.19	3219300
1998-07-21	69.69	69.69	68.38	68.88	4054800
1998-07-22	68.75	69.38	67.81	69.25	3414300
1998-07-23	69.00	69.00	65.56	65.56	2452900
1998-07-24	66.00	67.31	65.69	67.00	2263600
1998-07-27	66.00	67.50	65.63	66.81	1795600
1998-07-28	66.88	67.19	64.50	65.25	2649500
1998-07-29	66.50	67.19	66.06	66.44	2092500
1998-07-30	67.56	68.63	67.38	68.44	2138600
1998-07-31	68.50	68.81	66.38	67.25	1692600
1998-08-03	67.25	68.13	66.38	67.25	2013300
1998-08-04	67.94	68.56	65.94	66.25	3078100
1998-08-05	66.38	68.00	65.88	68.00	3877800
1998-08-06	67.25	68.13	67.13	67.69	1968900
1998-08-07	67.44	68.50	67.06	68.19	2550100
1998-08-10	67.50	69.19	67.50	67.88	2436100
1998-08-11	66.88	67.44	66.00	67.19	2456800
1998-08-12	67.44	68.63	66.81	68.63	2453700
1998-08-13	68.63	69.94	68.50	69.44	3770100
1998-08-14	68.38	69.94	68.00	68.63	2576100
1998-08-17	68.50	70.00	68.50	70.00	3505000
1998-08-18	70.00	73.44	69.56	72.81	5013400
1998-08-19	73.44	75.13	72.19	74.63	4551400
1998-08-20	74.50	74.94	72.63	72.88	3002300
1998-08-21	71.25	74.31	70.69	74.19	3811400
1998-08-24	74.19	74.94	73.00	74.88	3611900
1998-08-25	75.25	75.88	73.69	74.31	3312200
1998-08-26	73.50	77.69	73.25	77.13	3617700
1998-08-27	75.50	76.50	73.75	74.00	4199700
1998-08-28	73.31	74.31	71.56	72.50	2949400
1998-08-31	72.13	72.31	65.13	65.75	4604600
1998-09-01	67.00	70.25	63.88	69.44	4928300
1998-09-02	69.75	72.00	68.63	69.25	3362900
1998-09-03	69.38	72.88	69.00	72.19	3498400
1998-09-04	72.88	73.00	68.13	70.94	2660000
1998-09-08	72.69	74.75	71.88	74.25	2973000
1998-09-09	74.00	75.50	72.75	72.94	2435900
1998-09-10	71.19	74.13	71.19	72.81	2829200
1998-09-11	73.13	75.94	72.25	74.88	2586900
1998-09-14	76.50	77.50	75.75	76.19	3380600
1998-09-15	76.44	78.13	76.25	77.31	2940100
1998-09-16	76.63	77.63	75.88	77.50	2119200
1998-09-17	75.31	76.88	74.25	74.63	3098500
1998-09-18	74.81	75.44	72.88	75.13	3783600
1998-09-21	74.00	77.50	72.88	76.31	2092000
1998-09-22	77.38	80.38	76.63	79.88	3489100
1998-09-23	79.94	81.63	79.25	80.88	4021800
1998-09-24	79.31	80.75	77.69	78.13	2289800
1998-09-25	77.25	79.75	76.50	78.56	1958300
1998-09-28	81.50	81.50	78.56	79.88	2194100
1998-09-29	80.00	80.69	78.44	80.06	2062000
1998-09-30	79.13	79.88	76.88	78.31	2459500
1998-10-01	77.50	79.44	75.00	76.31	3674800
1998-10-02	76.25	77.38	72.63	76.88	3574500
1998-10-05	75.88	79.75	74.81	78.69	2995500
1998-10-06	79.50	79.56	76.25	77.50	3105700
1998-10-07	73.00	75.25	70.00	71.38	5726100
1998-10-08	70.13	71.75	68.00	70.56	4934500
1998-10-09	71.25	73.56	69.81	73.38	3140400
1998-10-12	75.25	75.38	73.56	73.75	2400500
1998-10-13	74.44	74.44	72.50	72.50	1918700
1998-10-14	71.00	73.13	70.00	72.50	3120500
1998-10-15	72.63	75.88	72.19	74.50	2582200
1998-10-16	75.44	75.63	74.44	75.25	2806100
1998-10-19	75.00	75.50	73.06	75.06	2102800
1998-10-20	75.63	76.69	74.56	75.38	2627300
1998-10-21	75.50	79.00	75.38	78.00	3372600
1998-10-22	76.88	79.19	75.88	78.56	2223500
1998-10-23	78.31	79.13	77.38	77.69	2232600
1998-10-26	77.75	77.75	76.56	77.38	1586700
1998-10-27	78.13	78.44	76.75	76.88	2338500
1998-10-28	76.50	78.06	76.06	77.31	1547000
1998-10-29	77.38	80.31	77.38	80.25	3098800
1998-10-30	80.25	81.00	79.56	81.00	2035500
1998-11-02	80.94	82.50	79.75	82.06	2992100
1998-11-03	81.25	82.00	80.56	81.75	1823800
1998-11-04	81.81	83.25	80.13	81.00	3167500
1998-11-05	80.31	85.00	79.75	84.88	2717100
1998-11-06	84.06	87.88	84.00	87.38	2606400
1998-11-09	86.00	86.63	85.25	86.13	2014200
1998-11-10	84.88	86.50	84.69	85.63	1704100
1998-11-11	85.56	85.75	83.94	84.25	1467500
1998-11-12	84.06	85.13	83.50	84.19	1238900
1998-11-13	83.63	83.94	82.25	83.63	1373500
1998-11-16	84.13	84.88	82.81	83.81	982400
1998-11-17	84.38	85.75	82.75	82.81	2365200
1998-11-18	82.88	85.00	82.19	84.88	1924700
1998-11-19	85.50	86.94	84.69	86.06	2268200
1998-11-20	86.44	87.38	86.13	87.19	1647700
1998-11-23	87.06	89.88	87.06	89.38	2662700
1998-11-24	88.63	91.31	88.31	89.38	2889500
1998-11-25	88.88	91.13	88.00	90.75	1309900
1998-11-27	89.00	91.31	89.00	90.88	824600
1998-11-30	90.38	90.94	88.63	89.69	1921800
1998-12-01	88.00	90.44	87.69	90.25	1492400
1998-12-02	89.13	89.38	87.38	88.88	1661500
1998-12-03	88.25	89.13	83.50	83.75	2710000
1998-12-04	85.25	86.25	83.94	86.13	3306600
1998-12-07	87.50	88.75	86.13	86.94	2493900
1998-12-08	86.94	88.44	85.50	87.63	1909000
1998-12-09	87.63	89.06	87.63	88.44	2092000
1998-12-10	88.00	88.75	86.38	86.81	2307700
1998-12-11	87.38	91.00	87.38	89.94	3405400
1998-12-14	89.56	90.94	87.50	87.69	3283700
1998-12-15	86.38	88.31	86.31	88.31	3056800
1998-12-16	88.31	89.56	88.25	89.13	3107400
1998-12-17	89.13	89.94	89.13	89.50	1877300
1998-12-18	88.25	88.88	86.75	87.31	3047500
1998-12-21	85.31	87.25	84.00	84.06	2749200
1998-12-22	85.00	85.31	83.63	84.94	2616100
1998-12-23	85.00	85.94	84.19	85.63	1809200
1998-12-24	85.75	85.75	84.69	85.25	564900
1998-12-28	86.00	87.75	85.88	87.25	1154400
1998-12-29	87.31	90.44	86.69	90.13	1521800
1998-12-30	89.94	90.69	88.25	90.50	1269900
1998-12-31	90.56	91.19	87.25	88.88	1232700
1999-01-04	87.25	88.94	84.75	86.00	2558700
1999-01-05	85.50	86.94	85.19	85.81	2499400
1999-01-06	86.00	86.56	84.50	85.13	3106300
1999-01-07	83.50	83.94	82.13	82.38	3388600
1999-01-08	82.13	82.25	78.38	78.88	5412200
1999-01-11	79.25	80.00	75.88	76.19	4975300
1999-01-12	76.88	77.88	76.50	76.50	3996400
1999-01-13	74.25	81.75	74.19	80.69	5134700
1999-01-14	82.00	83.25	80.50	81.50	3603300
1999-01-15	82.13	82.88	80.63	81.25	2837900
1999-01-19	80.38	80.81	78.50	79.50	2305400
1999-01-20	79.94	83.13	79.19	82.25	2375700
1999-01-21	80.75	81.63	77.06	77.94	3097000
1999-01-22	77.50	81.25	77.00	80.25	2701400
1999-01-25	84.88	86.81	83.75	86.25	6898600
1999-01-26	87.00	89.50	86.63	89.50	4380900
1999-01-27	89.94	91.94	88.88	90.75	3904200
1999-01-28	89.75	92.88	89.63	92.25	3175000
1999-01-29	90.38	94.06	89.50	93.69	2905300
1999-02-01	93.69	94.56	91.75	93.19	2125200
1999-02-02	91.50	92.94	89.88	91.81	1706700
1999-02-03	90.25	92.38	89.50	92.00	2667500
1999-02-04	91.50	93.06	90.94	90.94	1653200
1999-02-05	90.13	90.81	88.00	88.44	2037100
1999-02-08	87.75	88.00	86.81	87.25	1392000
1999-02-09	87.00	87.94	86.56	86.69	1946400
1999-02-10	86.63	87.44	86.44	87.38	1379900
1999-02-11	87.38	90.13	87.38	90.00	1298300
1999-02-12	90.06	90.63	88.63	90.19	1844800
1999-02-16	90.00	90.50	88.38	89.38	1654400
1999-02-17	88.69	90.13	88.25	88.50	1455700
1999-02-18	89.00	94.31	88.88	93.38	4258300
1999-02-19	94.25	94.50	92.63	93.06	3165000
1999-02-22	91.75	95.00	91.75	94.88	2226500
1999-02-23	94.63	97.25	94.50	96.44	2432000
1999-02-24	95.00	96.63	92.38	92.75	2147900
1999-02-25	92.50	94.00	91.00	93.25	2115400
1999-02-26	91.44	95.38	91.19	94.50	2617400
1999-03-01	94.50	94.50	93.44	93.81	1713500
1999-03-02	93.56	94.94	93.00	93.00	2283700
1999-03-03	92.56	92.88	91.63	92.88	2133400
1999-03-04	92.19	94.50	91.13	94.50	2130800
1999-03-05	95.75	97.75	95.38	97.44	2254800
1999-03-08	96.56	97.63	96.06	97.31	1400300
1999-03-09	95.00	96.94	94.44	95.50	2971300
1999-03-10	94.88	94.94	90.94	91.81	3751500
1999-03-11	92.19	92.88	91.38	92.81	3044900
1999-03-12	93.13	95.00	92.81	94.88	2346900
1999-03-15	94.13	96.94	93.94	96.56	1673900
1999-03-16	95.88	96.44	93.88	94.06	2048700
1999-03-17	90.00	90.75	88.69	88.75	5269400
1999-03-18	87.13	89.56	86.00	88.81	6110300
1999-03-19	89.50	89.50	87.25	87.44	3334200
1999-03-22	86.56	87.44	84.75	85.06	2638300
1999-03-23	85.75	86.50	82.56	84.19	2979400
1999-03-24	84.13	86.06	83.63	85.69	2143800
1999-03-25	86.50	87.13	85.50	86.50	1825500
1999-03-26	86.50	86.50	83.88	84.44	1211400
1999-03-29	87.00	87.56	86.31	86.63	2345900
1999-03-30	86.56	88.38	86.06	87.94	1654300
1999-03-31	89.13	89.25	84.88	84.88	1664600
1999-04-01	85.81	87.13	84.88	86.88	1405000
1999-04-05	86.75	87.00	85.25	86.25	1973500
1999-04-06	86.44	86.50	84.88	85.94	1208900
1999-04-07	86.88	86.88	84.75	85.38	1595700
1999-04-08	85.88	89.31	85.63	88.50	2185400
1999-04-09	88.56	91.00	87.50	90.25	1542100
1999-04-12	89.75	90.50	89.19	90.00	1972100
1999-04-13	88.13	89.13	86.13	87.44	2120700
1999-04-14	86.00	86.63	81.19	83.69	3436700
1999-04-15	82.00	82.06	80.06	81.19	4508100
1999-04-16	81.31	82.94	81.06	82.31	2372500
1999-04-19	78.50	78.88	71.00	72.88	6684900
1999-04-20	73.25	76.44	72.88	73.69	5986100
1999-04-21	75.00	77.31	74.19	76.00	3409100
1999-04-22	76.00	76.38	74.63	75.38	3501900
1999-04-23	75.75	76.88	74.06	74.25	2971000
1999-04-26	75.00	78.81	74.81	77.00	4088900
1999-04-27	79.75	79.81	78.50	79.06	2991300
1999-04-28	80.00	80.50	76.81	77.50	3004600
1999-04-29	75.00	76.75	72.88	75.00	5821900
1999-04-30	74.13	74.38	72.88	73.63	4371400
1999-05-03	73.63	76.25	73.25	76.19	3307700
1999-05-04	76.19	76.63	74.63	75.75	2446900
1999-05-05	75.75	76.19	73.75	75.19	2356000
1999-05-06	75.06	76.56	74.75	76.13	2285000
1999-05-07	76.00	76.81	74.00	75.50	2205900
1999-05-10	74.75	75.00	73.25	73.31	2013800
1999-05-11	73.88	76.13	73.44	75.81	2266100
1999-05-12	76.00	79.00	75.06	76.44	2751000
1999-05-13	77.69	79.75	76.56	78.88	2779900
1999-05-14	76.50	77.75	76.25	76.94	1848900
1999-05-17	76.00	78.38	76.00	78.00	2966400
1999-05-18	78.00	78.00	75.56	77.25	2596600
1999-05-19	76.81	77.50	75.38	75.75	2129700
1999-05-20	74.50	75.19	73.63	73.88	3016800
1999-05-21	74.25	74.38	70.69	71.31	3750300
1999-05-24	71.38	72.00	70.25	71.00	4343800
1999-05-25	70.13	70.56	68.50	68.75	4057600
1999-05-26	68.75	69.25	65.94	67.00	4762000
1999-05-27	66.88	70.00	66.38	69.00	4339100
1999-05-28	69.63	72.38	69.25	71.44	3524600
1999-06-01	71.44	71.50	70.00	70.69	2049400
1999-06-02	71.00	71.69	70.00	70.13	1397300
1999-06-03	70.00	72.00	69.50	71.94	1785000
1999-06-04	72.13	75.44	72.13	75.25	3432100
1999-06-07	75.25	75.75	71.75	71.88	3234800
1999-06-08	72.38	73.69	72.31	72.50	3487700
1999-06-09	72.44	72.94	71.25	72.81	2363100
1999-06-10	71.94	72.31	70.19	70.69	1876500
1999-06-11	70.56	72.38	69.06	69.69	2315200
1999-06-14	69.63	69.81	68.69	68.81	1628200
1999-06-15	70.25	70.44	68.06	68.88	2602000
1999-06-16	71.00	71.00	69.50	69.75	2079800
1999-06-17	68.88	70.88	68.75	70.63	2134000
1999-06-18	70.75	71.06	68.88	68.94	3345700
1999-06-21	69.50	69.50	67.25	67.63	2205700
1999-06-22	67.63	67.81	66.94	67.06	3773700
1999-06-23	66.88	66.88	65.00	65.19	3002800
1999-06-24	65.63	67.13	65.56	66.94	2837300
1999-06-25	67.00	67.44	65.56	65.88	1997700
1999-06-28	67.50	67.50	65.00	65.31	2727800
1999-06-29	65.31	68.44	64.25	68.00	6898200
1999-06-30	68.00	72.13	67.13	71.63	5684400
1999-07-01	73.75	75.25	72.44	74.88	6009600
1999-07-02	74.88	74.94	73.50	74.69	2772000
1999-07-06	74.69	75.38	74.19	74.31	2416700
1999-07-07	74.31	75.00	73.94	74.63	1427800
1999-07-08	73.00	75.06	73.00	74.50	2028700
1999-07-09	74.75	74.94	73.81	74.50	1381400
1999-07-12	75.00	75.25	73.44	73.75	1542000
1999-07-13	73.38	73.63	72.81	72.81	1995100
1999-07-14	73.50	74.13	72.50	73.94	2170500
1999-07-15	74.63	77.00	74.56	76.88	3032800
1999-07-16	77.38	77.50	76.13	76.88	2756900
1999-07-19	76.88	77.75	75.50	76.00	1811800
1999-07-20	75.50	75.50	73.38	73.81	2004500
1999-07-21	73.75	74.19	72.00	73.00	2481800
1999-07-22	73.38	73.38	71.44	71.94	1883400
1999-07-23	72.00	72.00	68.25	68.88	3120200
1999-07-26	70.38	70.38	68.94	68.94	2059400
1999-07-27	69.38	69.44	67.63	67.88	3097500
1999-07-28	68.13	68.25	67.13	67.81	3077200
1999-07-29	67.06	67.31	65.69	66.38	3088400
1999-07-30	66.88	67.00	65.56	65.69	3910800
1999-08-02	65.63	66.44	65.19	65.25	2236600
1999-08-03	65.75	65.94	64.00	64.25	2534200
1999-08-04	64.31	64.63	61.44	62.75	4921400
1999-08-05	62.50	63.38	61.56	63.13	3648600
1999-08-06	63.31	63.69	61.88	62.69	3373200
1999-08-09	62.69	63.88	62.69	63.75	2161200
1999-08-10	64.13	64.63	62.88	63.31	1966000
1999-08-11	64.00	64.00	60.56	61.50	3642800
1999-08-12	61.88	62.50	61.00	61.88	5280300
1999-08-13	62.69	63.69	62.31	63.06	3351200
1999-08-16	63.88	64.56	63.50	64.44	2356900
1999-08-17	65.31	65.81	64.00	65.63	2639300
1999-08-18	66.19	67.63	65.81	66.94	4126100
1999-08-19	66.94	66.94	65.56	66.63	2791200
1999-08-20	67.25	67.63	66.63	67.56	4178600
1999-08-23	68.25	71.31	68.00	71.00	4410900
1999-08-24	71.00	72.94	70.19	72.56	3691000
1999-08-25	73.00	75.88	72.94	75.63	5413800
1999-08-26	76.38	77.06	74.75	75.00	5072300
1999-08-27	75.63	75.94	74.75	75.25	2388100
1999-08-30	75.38	77.06	75.25	76.38	2845800
1999-08-31	77.50	77.50	74.13	74.63	3365800
1999-09-01	74.63	75.63	73.63	75.38	2647500
1999-09-02	73.81	74.94	73.56	74.88	1397900
1999-09-03	76.50	77.25	76.00	77.19	1567700
1999-09-07	76.94	76.94	74.81	75.00	1479200
1999-09-08	74.50	75.25	73.63	73.94	1640200
1999-09-09	73.94	73.94	72.63	73.50	2017900
1999-09-10	73.31	73.63	72.25	72.38	1838500
1999-09-13	72.75	72.81	71.50	71.88	1493200
1999-09-14	71.50	71.69	69.25	69.88	2241300
1999-09-15	70.38	71.00	68.13	68.13	2317400
1999-09-16	68.13	68.31	66.38	67.56	3063000
1999-09-17	67.19	67.56	66.38	67.00	2910500
1999-09-20	66.81	67.50	66.69	67.13	1582200
1999-09-21	66.69	67.13	65.00	65.63	2534500
1999-09-22	66.63	67.50	66.00	66.69	3145700
1999-09-23	66.69	66.94	65.00	65.06	2413800
1999-09-24	65.13	65.63	63.81	65.19	2212500
1999-09-27	65.81	65.94	63.19	63.19	2360000
1999-09-28	63.44	63.50	62.00	62.94	2805600
1999-09-29	63.25	64.69	62.88	63.25	2400300
1999-09-30	64.63	64.94	63.56	64.19	2430100
1999-10-01	65.94	69.38	65.56	68.56	4183200
1999-10-04	69.63	71.00	69.19	71.00	3061300
1999-10-05	70.94	71.38	68.69	69.06	2189200
1999-10-06	69.13	70.94	69.13	70.88	1456400
1999-10-07	70.75	71.25	70.06	70.69	1259800
1999-10-08	71.19	74.19	70.94	73.44	3467400
1999-10-11	73.00	73.00	71.50	72.13	1951900
1999-10-12	71.13	72.00	70.31	70.63	2049300
1999-10-13	70.38	71.31	69.75	69.75	1796400
1999-10-14	69.81	69.81	67.50	67.81	2369400
1999-10-15	67.75	67.75	65.13	66.38	1948200
1999-10-18	65.25	67.56	65.19	67.06	2482500
1999-10-19	69.38	70.88	69.00	69.88	3198700
1999-10-20	64.63	65.88	62.38	65.63	10426500
1999-10-21	65.13	68.75	65.06	68.19	6353200
1999-10-22	68.38	69.19	68.19	68.56	2934600
1999-10-25	67.00	68.50	66.19	68.44	2767800
1999-10-26	68.44	68.44	66.63	66.81	2182600
1999-10-27	66.75	68.06	66.56	67.13	2307800
1999-10-28	68.88	68.94	67.19	68.25	5368100
1999-10-29	68.94	69.25	68.50	68.88	4011300
1999-11-01	68.94	70.00	68.25	68.75	2400000
1999-11-02	69.63	69.88	68.56	68.88	2254400
1999-11-03	70.88	72.38	70.81	71.88	4182500
1999-11-04	73.13	76.56	72.75	76.13	5294600
1999-11-05	77.19	78.75	76.75	77.00	5094000
1999-11-08	76.00	76.38	74.63	75.25	2621800
1999-11-09	75.25	75.69	73.56	74.00	1899100
1999-11-10	74.31	76.69	73.50	75.94	1994100
1999-11-11	77.88	77.88	76.44	76.88	1843200
1999-11-12	77.38	77.56	75.75	77.38	1410900
1999-11-15	76.75	76.88	73.88	73.88	2285000
1999-11-16	74.25	77.00	74.25	77.00	2093600
1999-11-17	75.25	76.31	74.63	75.06	2534200
1999-11-18	74.06	75.13	73.50	73.63	2084700
1999-11-19	72.00	73.19	72.00	72.88	2393600
1999-11-22	72.50	75.13	71.63	75.06	1413000
1999-11-23	75.25	75.31	73.06	73.44	2051900
1999-11-24	73.00	73.94	72.81	73.56	1178500
1999-11-26	72.56	72.81	72.19	72.44	651800
1999-11-29	71.63	75.63	71.13	75.38	1966600
1999-11-30	73.50	74.44	71.00	72.17	3008900
1999-12-01	71.13	71.88	70.13	71.44	2420400
1999-12-02	72.00	72.00	70.50	71.33	2120900
1999-12-03	72.25	73.88	71.38	71.88	2493500
1999-12-06	71.31	71.31	69.25	69.50	2545900
1999-12-07	69.69	69.94	66.00	66.50	3834100
1999-12-08	67.19	67.38	66.13	66.25	1914500
1999-12-09	66.38	68.94	65.75	66.88	1900200
1999-12-10	66.25	67.69	65.63	65.88	1866400
1999-12-13	65.25	65.56	63.63	64.13	4143000
1999-12-14	64.00	67.25	63.63	66.38	3542800
1999-12-15	65.75	68.63	65.69	68.56	3189500
1999-12-16	67.50	68.50	66.38	66.88	3546200
1999-12-17	66.94	67.50	65.94	67.06	3341600
1999-12-20	65.63	66.38	64.50	65.00	3192500
1999-12-21	64.81	65.56	63.75	65.44	2384600
1999-12-22	65.31	67.50	64.81	66.88	1943400
1999-12-23	67.44	68.50	67.19	68.25	1904500
1999-12-27	67.25	70.50	67.06	70.50	2152300
1999-12-28	69.63	69.63	67.75	68.44	1548700
1999-12-29	68.75	68.75	66.63	67.31	955900
1999-12-30	66.75	68.25	66.31	67.25	1089600
1999-12-31	67.44	67.44	66.19	66.50	906200
2000-01-03	65.00	67.44	65.00	65.56	2645000
2000-01-04	64.25	65.44	62.75	63.50	3701000
2000-01-05	63.13	65.31	63.00	64.31	3411000
2000-01-06	65.00	66.19	64.31	66.19	2460100
2000-01-07	68.00	71.06	67.50	71.06	5863300
2000-01-10	71.06	71.06	67.94	68.13	2830500
2000-01-11	67.00	69.38	67.00	68.50	3309700
2000-01-12	67.63	68.31	66.94	67.50	3573600
2000-01-13	65.75	68.38	65.63	66.69	3639400
2000-01-14	68.94	69.25	68.00	68.31	3750300
2000-01-18	69.38	69.38	66.50	67.31	2082900
2000-01-19	66.00	68.00	65.75	67.75	2193700
2000-01-20	67.69	68.25	65.56	66.78	2136400
2000-01-21	65.13	65.63	64.13	64.75	4051000
2000-01-24	64.63	64.81	61.56	62.13	4206900
2000-01-25	62.38	63.25	61.75	62.31	3148700
2000-01-26	62.94	63.38	62.13	62.75	2233100
2000-01-27	62.00	64.38	61.50	64.25	3052200
2000-01-28	65.00	67.38	64.88	65.31	4284500
2000-01-31	65.94	67.00	62.38	66.88	3334100
2000-02-01	65.88	66.50	64.69	65.56	2981300
2000-02-02	65.50	66.06	63.88	65.06	2066300
2000-02-03	65.31	65.81	63.63	65.25	2643600
2000-02-04	64.94	65.25	64.50	64.88	1717600
2000-02-07	65.44	65.44	62.75	63.31	1957400
2000-02-08	62.63	63.75	62.63	63.31	2536700
2000-02-09	64.38	64.38	61.69	61.75	3211000
2000-02-10	61.88	63.00	61.81	62.31	2080000
2000-02-11	62.50	62.56	61.06	61.63	3268100
2000-02-14	61.38	62.00	60.44	60.75	2758000
2000-02-15	60.88	61.69	60.63	61.19	2989400
2000-02-16	62.00	62.44	61.19	61.25	3292800
2000-02-17	61.75	61.94	60.19	60.19	3290500
2000-02-18	60.31	60.38	58.25	58.50	3684000
2000-02-22	59.75	60.38	57.63	59.50	2716500
2000-02-23	59.75	60.88	58.31	60.31	2489800
2000-02-24	59.94	60.25	57.88	58.56	2612700
2000-02-25	58.44	58.81	56.13	56.69	2554400
2000-02-28	57.00	58.44	57.00	57.50	3832900
2000-02-29	58.50	60.50	58.38	59.44	4138700
2000-03-01	59.44	60.25	58.00	58.88	4186700
2000-03-02	57.88	59.38	57.19	57.69	2095800
2000-03-03	58.63	59.00	57.56	58.00	2085200
2000-03-06	57.25	58.69	57.13	57.63	2549700
2000-03-07	57.88	57.94	54.00	54.50	3998100
2000-03-08	55.00	57.38	54.50	55.50	4282600
2000-03-09	56.44	60.06	56.44	60.06	3853500
2000-03-10	60.13	61.94	60.00	61.19	3535800
2000-03-13	61.00	61.00	57.63	59.25	2115500
2000-03-14	58.25	58.69	57.38	57.44	2133000
2000-03-15	57.44	63.50	57.38	62.75	4364700
2000-03-16	63.88	65.94	63.00	64.75	5316400
2000-03-17	63.88	63.94	61.00	61.38	4843300
2000-03-20	61.38	61.44	59.63	60.75	2271100
2000-03-21	59.75	62.00	59.69	61.69	2987000
2000-03-22	62.38	64.31	61.63	63.56	3347000
2000-03-23	64.19	64.81	63.56	64.38	3159800
2000-03-24	64.13	64.19	61.13	62.13	2061200
2000-03-27	62.00	62.31	59.94	60.50	2013000
2000-03-28	59.81	61.00	59.50	60.25	2114100
2000-03-29	60.13	61.50	60.13	61.00	2834600
2000-03-30	61.25	63.13	60.75	60.75	3098400
2000-03-31	61.25	64.50	60.13	62.63	3243800
2000-04-03	64.25	65.50	64.00	65.38	2741300
2000-04-04	65.63	69.38	65.44	69.00	6700500
2000-04-05	68.13	69.00	66.88	67.47	3470900
2000-04-06	66.00	67.00	65.06	65.88	2190400
2000-04-07	65.63	65.75	64.19	64.31	1607200
2000-04-10	64.00	66.75	63.75	64.88	2884200
2000-04-11	65.00	66.94	64.88	66.88	2373300
2000-04-12	66.25	67.00	64.75	65.13	2618200
2000-04-13	68.44	70.00	68.00	70.00	4523000
2000-04-14	68.50	69.94	66.50	67.44	4056300
2000-04-17	67.44	70.00	67.38	70.00	3876700
2000-04-18	69.81	74.00	69.50	73.25	6465300
2000-04-19	74.19	76.25	73.25	75.63	6148700
2000-04-20	76.44	76.88	75.00	75.75	4305000
2000-04-24	75.75	78.50	75.75	77.50	4803800
2000-04-25	77.06	77.31	76.19	77.00	3801900
2000-04-26	76.50	78.13	75.50	77.81	4066100
2000-04-27	77.00	78.00	76.19	77.94	2522200
2000-04-28	77.13	77.69	76.00	77.13	2653700
2000-05-01	78.00	79.44	77.00	77.38	3418600
2000-05-02	76.94	78.69	76.88	78.00	2582900
2000-05-03	78.00	79.06	77.31	79.00	2586400
2000-05-04	79.00	79.63	77.69	79.25	2963800
2000-05-05	77.50	79.94	77.50	79.75	3169400
2000-05-08	79.94	80.50	78.75	80.50	2496200
2000-05-09	80.25	80.31	79.00	79.63	2654900
2000-05-10	77.88	78.69	76.00	77.25	4571900
2000-05-11	75.25	75.94	74.25	74.88	2621800
2000-05-12	74.25	76.13	73.00	75.44	3131000
2000-05-15	75.38	76.94	75.25	76.44	3444700
2000-05-16	75.50	76.50	74.75	74.94	3343900
2000-05-17	74.63	74.75	72.88	73.88	4043400
2000-05-18	73.88	74.81	73.63	73.75	2635300
2000-05-19	73.94	76.06	73.69	75.94	2775700
2000-05-22	76.25	77.00	73.69	75.19	2518800
2000-05-23	74.63	76.19	73.88	75.56	1867300
2000-05-24	75.56	77.63	75.44	77.13	2274900
2000-05-25	78.50	79.63	77.25	78.63	3401300
2000-05-26	77.75	79.38	77.75	78.81	1715500
2000-05-30	77.88	78.00	75.44	76.50	2042300
2000-05-31	76.00	77.44	75.00	76.13	2219200
2000-06-01	77.00	77.75	76.25	77.06	2992100
2000-06-02	76.94	76.94	72.31	73.13	4229700
2000-06-05	71.63	73.00	71.25	72.44	3257100
2000-06-06	71.25	74.38	71.25	74.13	2245600
2000-06-07	74.38	75.88	74.00	74.88	2493600
2000-06-08	74.63	75.56	73.38	74.94	1811000
2000-06-09	73.88	76.50	73.88	76.19	2704400
2000-06-12	77.00	79.00	76.75	78.25	8891900
2000-06-13	78.13	80.94	78.06	80.75	4020600
2000-06-14	81.13	82.94	80.94	82.81	4995200
2000-06-15	82.81	83.44	81.69	83.00	3666700
2000-06-16	83.00	85.25	82.38	84.94	6617700
2000-06-19	84.13	86.81	84.13	86.38	3680300
2000-06-20	86.25	87.13	85.44	86.58	4375200
2000-06-21	86.63	89.44	86.25	86.75	5560400
2000-06-22	86.25	86.31	83.88	84.50	3317600
2000-06-23	84.50	85.31	84.31	85.31	1671900
2000-06-26	85.31	87.69	84.88	86.56	3165200
2000-06-27	86.13	86.25	83.88	84.75	3858000
2000-06-28	86.50	87.63	85.38	87.20	4775700
2000-06-29	102.00	109.00	98.94	101.63	24396500
2000-06-30	99.25	100.75	97.50	99.88	8779800
2000-07-03	97.94	99.31	97.50	98.75	2013600
2000-07-05	98.88	105.00	98.56	104.50	5913800
2000-07-06	102.88	103.81	100.19	101.63	4015300
2000-07-07	99.69	102.75	98.88	101.00	2389400
2000-07-10	100.94	104.38	100.88	104.00	2024300
2000-07-11	103.00	103.13	102.38	103.00	2769800
2000-07-12	102.00	102.38	99.31	99.75	2779200
2000-07-13	99.00	99.06	94.94	95.75	3980900
2000-07-14	93.38	95.13	91.56	94.50	4906200
2000-07-17	95.50	99.81	94.50	98.47	3000800
2000-07-18	98.38	101.19	97.19	100.50	3808000
2000-07-19	100.25	100.88	98.63	98.75	2584900
2000-07-20	97.75	98.44	94.19	96.50	4964500
2000-07-21	96.00	99.56	95.31	97.88	3230400
2000-07-24	98.81	102.13	98.81	101.14	3774100
2000-07-25	98.75	101.38	98.75	101.00	3037200
2000-07-26	99.25	100.94	98.00	98.91	3080800
2000-07-27	99.75	100.38	99.31	99.42	1772600
2000-07-28	99.50	104.00	99.50	102.25	3311300
2000-07-31	102.50	104.88	100.06	103.88	2767500
2000-08-01	104.13	107.19	103.69	106.88	2590400
2000-08-02	105.88	107.44	105.81	106.75	2886700
2000-08-03	105.31	108.69	105.31	107.88	2127100
2000-08-04	107.63	107.88	105.13	107.38	2097700
2000-08-07	105.75	106.69	104.75	106.55	1950600
2000-08-08	106.81	108.94	105.50	108.55	4149700
2000-08-09	107.00	107.44	74.88	76.88	22492400
2000-08-10	77.50	78.44	75.00	77.13	24921300
2000-08-11	76.00	78.44	75.56	77.00	9370900
2000-08-14	77.94	78.50	77.13	77.75	4926500
2000-08-15	78.44	78.44	76.50	77.00	3095100
2000-08-16	77.44	78.20	77.00	77.25	4003600
2000-08-17	77.50	79.31	77.44	78.38	3938300
2000-08-18	78.50	78.81	76.50	76.50	3436800
2000-08-21	77.13	78.31	77.00	77.19	2229200
2000-08-22	77.00	78.13	76.09	76.09	2962200
2000-08-23	76.00	77.25	75.88	77.19	2591100
2000-08-24	77.13	77.19	75.50	75.63	2356100
2000-08-25	75.88	76.13	75.25	75.56	1762000
2000-08-28	75.00	75.75	74.50	74.50	3117200
2000-08-29	74.31	74.88	73.38	74.00	2406800
2000-08-30	73.75	74.69	73.44	74.25	2790700
2000-08-31	73.81	74.00	73.00	73.02	2633200
2000-09-01	74.25	74.25	72.56	72.69	1791800
2000-09-05	71.00	72.00	68.88	69.75	7079900
2000-09-06	69.88	69.94	66.63	67.38	5695100
2000-09-07	67.00	69.63	66.88	69.00	4834600
2000-09-08	69.00	70.00	69.00	69.34	2968400
2000-09-11	70.44	70.56	69.88	70.25	2803400
2000-09-12	70.56	72.38	70.00	71.63	3026500
2000-09-13	72.00	75.00	71.75	74.44	3955600
2000-09-14	74.38	74.63	72.81	73.75	2499300
2000-09-15	74.56	74.81	72.38	72.94	2843200
2000-09-18	73.94	75.56	73.44	74.44	2083700
2000-09-19	75.25	76.00	73.56	75.88	2372900
2000-09-20	75.88	77.38	74.13	74.13	2166900
2000-09-21	77.25	78.06	76.81	78.06	2941300
2000-09-22	79.00	82.00	78.88	81.50	5038900
2000-09-25	82.31	83.19	81.81	82.86	2634700
2000-09-26	82.13	82.94	80.81	82.63	2650600
2000-09-27	82.06	82.50	80.63	81.69	2237900
2000-09-28	80.69	83.00	80.69	82.38	1983200
2000-09-29	82.00	82.81	80.31	81.13	1728100
2000-10-02	81.25	82.56	80.31	80.88	1773400
2000-10-03	79.75	82.94	79.56	81.75	2200400
2000-10-04	81.94	83.69	81.75	82.50	1898000
2000-10-05	82.00	84.94	81.25	84.56	3134200
2000-10-06	83.44	83.88	81.31	82.94	1833100
2000-10-09	83.00	83.63	81.88	82.69	875700
2000-10-10	82.50	84.94	82.06	84.50	1674500
2000-10-11	84.94	88.13	83.56	87.44	3373500
2000-10-12	87.00	88.63	86.19	87.50	3611400
2000-10-13	87.00	87.56	86.00	87.00	4154400
2000-10-16	86.63	89.81	86.56	89.81	3248800
2000-10-17	88.38	89.94	88.06	89.13	2128600
2000-10-18	87.19	90.25	87.19	89.25	3193100
2000-10-19	85.00	89.00	83.13	88.50	8349800
2000-10-20	87.31	87.44	85.44	86.38	3050400
2000-10-23	86.94	89.69	86.69	88.94	2708000
2000-10-24	88.00	89.31	86.75	87.69	2407100
2000-10-25	88.00	90.06	87.31	88.81	3161000
2000-10-26	88.56	90.50	87.13	87.50	3024900
2000-10-27	87.50	88.94	85.81	87.50	2629300
2000-10-30	87.00	88.63	87.00	88.00	2264500
2000-10-31	87.75	89.69	86.50	89.38	3815700
2000-11-01	89.44	91.25	89.44	91.00	3751400
2000-11-02	89.81	90.19	87.63	88.50	4330100
2000-11-03	87.25	88.88	86.69	88.06	2351500
2000-11-06	86.81	90.19	86.56	89.56	3049400
2000-11-07	89.81	91.19	86.88	87.25	2767300
2000-11-08	89.00	91.81	88.75	90.44	4827500
2000-11-09	90.88	91.00	87.13	89.69	2876300
2000-11-10	89.81	92.00	89.50	90.50	1905700
2000-11-13	90.13	90.94	85.00	86.13	3413700
2000-11-14	85.19	88.81	84.00	87.88	3197400
2000-11-15	87.50	88.50	86.13	87.69	2131700
2000-11-16	86.00	88.13	85.81	86.56	1614000
2000-11-17	87.13	89.69	86.63	89.44	2648600
2000-11-20	89.50	90.75	87.75	87.75	2513000
2000-11-21	88.00	90.69	87.88	89.88	2394200
2000-11-22	87.88	89.50	86.81	86.81	2577800
2000-11-24	87.25	87.38	84.69	84.81	911500
2000-11-27	85.13	89.69	85.06	88.69	2508600
2000-11-28	89.94	92.81	89.81	91.75	4416600
2000-11-29	92.25	95.38	92.25	94.50	4234800
2000-11-30	95.13	97.13	93.63	93.69	5878000
2000-12-01	93.00	93.19	89.56	90.06	6102200
2000-12-04	88.88	92.31	88.88	90.44	4109700
2000-12-05	90.50	91.44	89.25	90.38	3461800
2000-12-06	91.31	91.63	89.69	90.38	3597000
2000-12-07	90.75	93.38	90.75	92.13	2369400
2000-12-08	91.13	93.50	90.06	92.56	2988400
2000-12-11	91.50	94.63	91.25	92.88	2303200
2000-12-12	92.00	93.94	91.13	92.31	2400200
2000-12-13	92.38	93.31	90.63	91.00	3001000
2000-12-14	89.56	91.38	89.56	89.75	1928600
2000-12-15	87.81	89.94	87.81	89.25	4781700
2000-12-18	88.75	89.50	87.31	88.50	1941600
2000-12-19	88.38	90.44	88.25	89.00	2234500
2000-12-20	88.94	91.50	88.19	90.94	2701500
2000-12-21	90.19	92.00	89.69	90.75	2600700
2000-12-22	90.69	90.69	86.50	87.69	3041700
2000-12-26	87.44	91.44	87.44	89.94	1579700
2000-12-27	89.50	92.19	88.94	89.13	1769300
2000-12-28	90.25	92.50	89.63	91.63	1332700
2000-12-29	92.63	94.00	91.69	93.06	1992900
2001-01-02	93.00	95.00	90.50	91.50	4073500
2001-01-03	90.44	91.00	85.38	86.31	6617800
2001-01-04	84.06	84.81	79.31	81.13	12352700
2001-01-05	81.00	82.38	79.56	80.69	5873900
2001-01-08	81.00	81.88	79.50	80.75	3408300
2001-01-09	81.44	84.75	81.00	84.50	4146600
2001-01-10	84.50	85.25	82.38	83.38	3208100
2001-01-11	83.94	83.94	81.44	81.63	3134600
2001-01-12	81.88	83.19	80.00	80.00	3464100
2001-01-16	80.13	84.38	79.25	83.25	2910900
2001-01-17	82.50	82.75	81.00	81.56	2578100
2001-01-18	82.63	83.63	81.63	81.75	2934700
2001-01-19	81.75	82.63	80.44	80.75	3170600
2001-01-22	81.38	82.44	80.88	81.75	2305400
2001-01-23	81.81	83.50	80.69	83.13	2380600
2001-01-24	82.13	83.31	81.38	82.75	1752800
2001-01-25	81.00	83.81	80.69	83.06	3537600
2001-01-26	83.94	84.44	82.25	82.50	2890900
2001-01-29	82.50	83.70	81.00	81.10	3284700
2001-01-30	80.32	81.49	79.02	79.81	3200400
2001-01-31	79.83	79.83	78.01	78.80	5361700
2001-02-01	78.80	80.83	78.80	80.15	3037300
2001-02-02	81.20	82.14	81.01	81.90	2955800
2001-02-05	82.48	83.70	79.75	79.90	4123600
2001-02-06	77.00	78.79	77.00	77.50	8141300
2001-02-07	77.50	79.41	77.06	78.95	5436800
2001-02-08	80.00	81.50	79.55	80.99	2905400
2001-02-09	81.49	81.99	79.30	80.75	4412700
2001-02-12	81.50	81.73	79.71	80.40	4179900
2001-02-13	81.00	81.00	79.41	79.99	2631000
2001-02-14	79.50	79.99	76.87	77.08	4589500
2001-02-15	77.28	77.40	74.80	75.25	5449200
2001-02-16	74.55	74.99	72.98	73.00	4468900
2001-02-20	74.00	74.70	73.25	73.68	6502200
2001-02-21	74.48	74.65	73.75	73.76	3659000
2001-02-22	74.86	75.00	72.91	74.24	4232600
2001-02-23	74.48	76.20	72.75	75.95	3665500
2001-02-26	76.00	77.49	74.75	77.39	2991400
2001-02-27	76.90	78.36	76.55	78.00	2881600
2001-02-28	78.75	79.99	78.53	79.46	3058500
2001-03-01	78.21	80.10	78.21	78.98	3441300
2001-03-02	78.98	80.39	78.54	79.33	2579100
2001-03-05	78.25	80.19	77.50	79.46	2800800
2001-03-06	79.36	79.36	77.52	77.96	3526700
2001-03-07	79.20	79.24	75.75	76.77	4664800
2001-03-08	75.76	77.50	75.36	77.40	4257600
2001-03-09	77.70	79.28	77.61	79.00	3216500
2001-03-12	78.00	79.39	78.00	78.50	3151300
2001-03-13	78.00	78.47	77.01	78.30	3140000
2001-03-14	77.30	78.68	76.23	76.94	2545400
2001-03-15	76.69	76.90	74.98	75.74	3545200
2001-03-16	75.20	75.91	73.42	74.44	5966700
2001-03-19	73.91	76.75	73.75	76.00	3512800
2001-03-20	76.01	77.19	75.50	76.50	3280100
2001-03-21	76.50	76.60	73.63	74.22	3763300
2001-03-22	74.00	74.01	70.01	73.35	7194300
2001-03-23	73.10	73.10	70.80	72.59	5570500
2001-03-26	73.10	74.80	72.60	74.39	2991800
2001-03-27	74.39	76.22	74.18	76.22	2840100
2001-03-28	75.10	77.50	74.55	77.36	4162100
2001-03-29	76.60	77.20	74.65	75.70	3791900
2001-03-30	75.70	77.01	74.70	76.66	4271400
2001-04-02	76.91	76.94	74.62	75.46	3137100
2001-04-03	75.00	77.48	74.91	75.01	3167000
2001-04-04	74.40	76.99	74.01	76.21	3059500
2001-04-05	75.60	77.12	75.48	77.12	4545500
2001-04-06	76.80	78.85	76.10	77.50	4226500
2001-04-09	76.75	78.39	76.75	77.92	2989100
2001-04-10	78.50	78.89	77.10	78.36	3230300
2001-04-11	77.50	77.51	75.85	76.92	4072100
2001-04-12	77.10	78.09	77.00	77.44	3079200
2001-04-16	78.00	79.73	78.00	79.00	3628800
2001-04-17	79.15	80.89	78.60	80.89	2552700
2001-04-18	79.99	80.95	79.06	79.88	5013000
2001-04-19	80.00	80.35	78.60	79.79	2632500
2001-04-20	79.54	80.64	78.51	80.10	3986900
2001-04-23	80.10	81.49	79.75	80.39	2795900
2001-04-24	80.39	81.34	78.87	79.06	2581800
2001-04-25	79.76	82.10	79.58	81.34	2845300
2001-04-26	81.59	81.84	80.02	81.39	2745000
2001-04-27	81.40	82.88	80.00	82.80	2567700
2001-04-30	83.67	85.19	83.58	85.00	4032600
2001-05-01	84.90	86.00	84.22	85.63	3096500
2001-05-02	85.13	86.88	84.60	86.40	3082100
2001-05-03	86.10	86.78	84.35	85.32	2353500
2001-05-04	85.33	86.85	84.07	86.04	2144800
2001-05-07	85.00	87.00	84.75	86.78	1549700
2001-05-08	85.80	86.12	84.20	86.04	2842700
2001-05-09	86.20	86.65	84.55	85.51	2795900
2001-05-10	85.99	85.99	84.79	85.01	2912500
2001-05-11	84.74	85.25	83.70	83.90	2027500
2001-05-14	83.90	84.77	83.70	84.44	1633300
2001-05-15	84.69	85.26	83.90	84.80	2504400
2001-05-16	85.50	86.99	85.20	86.26	2892900
2001-05-17	86.30	88.65	86.27	87.73	2782300
2001-05-18	87.85	88.00	85.01	85.49	3105600
2001-05-21	85.49	85.97	85.08	85.85	2402800
2001-05-22	84.60	86.40	84.31	85.56	1546700
2001-05-23	86.30	86.80	84.09	84.50	2933600
2001-05-24	84.30	84.90	84.01	84.90	2646200
2001-05-25	84.25	84.60	83.67	84.02	2082900
2001-05-29	84.00	86.34	84.00	85.90	2214700
2001-05-30	85.90	86.15	84.54	84.70	2622900
2001-05-31	84.00	84.70	83.01	84.70	2614000
2001-06-01	84.90	86.61	83.90	86.43	1985600
2001-06-04	86.00	87.37	85.85	87.00	1887700
2001-06-05	87.00	88.47	86.28	88.10	2272300
2001-06-06	88.10	88.47	86.58	86.99	2091800
2001-06-07	86.50	87.24	86.42	87.04	2090500
2001-06-08	86.60	87.40	86.52	87.04	1514300
2001-06-11	87.00	87.26	86.39	87.00	1986400
2001-06-12	87.00	87.61	86.01	86.50	2190100
2001-06-13	83.30	84.10	82.86	83.70	5633800
2001-06-14	83.50	83.64	83.00	83.50	2933900
2001-06-15	82.73	82.85	80.88	81.40	4660100
2001-06-18	80.60	81.74	80.34	80.88	3056700
2001-06-19	80.20	80.30	78.06	78.71	4023300
2001-06-20	78.65	79.97	78.65	79.52	3007800
2001-06-21	79.70	79.98	78.42	78.50	3323200
2001-06-22	77.40	77.41	75.51	76.40	5402400
2001-06-25	76.50	76.75	75.20	75.52	2413100
2001-06-26	75.53	76.50	75.20	75.73	2597100
2001-06-27	75.80	75.80	74.00	74.02	3075100
2001-06-28	74.00	74.00	73.28	73.68	4894000
2001-06-29	74.00	75.24	73.70	74.00	5187900
2001-07-02	74.50	76.90	74.50	75.75	2761800
2001-07-03	76.00	76.46	74.97	76.35	1949300
2001-07-05	76.00	76.41	74.59	75.60	2000000
2001-07-06	75.00	75.55	74.51	75.11	2013200
2001-07-09	75.11	76.40	74.60	76.40	2160200
2001-07-10	76.10	76.36	74.48	74.70	3042500
2001-07-11	74.70	77.18	74.43	75.80	5403900
2001-07-12	75.20	75.35	74.00	74.55	4092500
2001-07-13	74.50	76.20	74.49	75.78	2219900
2001-07-16	75.10	75.78	74.72	75.10	1939200
2001-07-17	74.25	75.70	74.25	75.05	2134200
2001-07-18	74.60	76.95	74.60	76.75	4052600
2001-07-19	77.85	78.49	76.51	77.46	4416800
2001-07-20	77.21	77.84	76.15	77.40	2600700
2001-07-23	78.20	78.20	76.30	76.55	2194600
2001-07-24	76.65	76.70	75.90	76.11	2197200
2001-07-25	76.95	77.15	75.82	76.30	2340700
2001-07-26	76.50	78.68	76.35	78.12	2595500
2001-07-27	77.45	80.00	77.45	78.38	2895700
2001-07-30	79.10	79.64	78.30	79.09	2317200
2001-07-31	78.60	80.48	78.57	79.28	2700900
2001-08-01	79.00	79.40	78.24	78.90	3592000
2001-08-02	79.00	80.27	78.80	79.55	2046600
2001-08-03	78.50	79.50	78.36	79.20	1845100
2001-08-06	79.40	79.43	78.61	79.05	1734300
2001-08-07	78.30	78.66	78.11	78.35	1994500
2001-08-08	77.65	78.34	77.25	77.63	1744200
2001-08-09	77.19	77.75	76.97	77.24	1992900
2001-08-10	76.70	78.41	76.70	78.10	1436300
2001-08-13	77.20	78.67	77.19	78.46	1311500
2001-08-14	78.71	79.41	78.03	78.39	1573000
2001-08-15	79.09	79.85	78.81	79.10	1771200
2001-08-16	78.40	80.10	78.35	80.04	2507000
2001-08-17	79.55	80.03	79.10	79.80	1815200
2001-08-20	79.50	81.35	79.49	81.09	2874500
2001-08-21	81.99	82.20	80.39	80.77	2470800
2001-08-22	80.20	82.04	79.71	81.80	2050000
2001-08-23	81.36	82.64	81.18	82.44	2270100
2001-08-24	82.25	83.76	82.02	83.67	2520000
2001-08-27	82.78	82.89	82.02	82.25	3229200
2001-08-28	81.95	82.10	79.77	79.95	4125500
2001-08-29	80.00	80.13	79.01	79.04	2821000
2001-08-30	79.10	79.85	78.81	79.32	3449300
2001-08-31	78.85	79.70	77.17	77.63	2176300
2001-09-04	78.20	79.70	78.05	78.72	2657600
2001-09-05	78.11	80.10	78.02	79.80	3441900
2001-09-06	78.75	79.30	78.01	78.50	2775900
2001-09-07	78.02	78.50	76.70	76.70	4078400
2001-09-10	76.70	77.87	75.89	77.20	3121200
2001-09-17	77.45	79.30	75.50	77.61	5318800
2001-09-18	77.56	78.86	77.02	77.96	3268700
2001-09-19	77.01	77.49	73.72	75.50	4535600
2001-09-20	74.25	75.35	73.80	73.91	3766800
2001-09-21	72.01	75.30	71.81	73.99	7174700
2001-09-24	76.16	77.25	74.99	76.90	4808300
2001-09-25	76.00	77.60	76.00	77.20	3656100
2001-09-26	77.79	79.60	77.62	78.55	4510600
2001-09-27	78.40	80.49	78.15	80.10	3518500
2001-09-28	80.10	81.34	79.42	80.70	3770200
2001-10-01	80.58	82.00	80.10	81.66	3443700
2001-10-02	81.66	82.99	81.03	82.87	2853600
2001-10-03	78.00	79.27	77.70	79.25	12183400
2001-10-04	79.10	79.20	78.60	78.97	6393800
2001-10-05	78.90	79.84	78.72	79.69	2532400
2001-10-08	79.45	79.85	79.11	79.65	2159600
2001-10-09	79.45	79.54	78.28	78.70	2756900
2001-10-10	78.60	80.00	78.55	79.75	2967200
2001-10-11	79.40	79.60	78.52	78.99	4644500
2001-10-12	78.60	79.65	78.50	78.89	4555700
2001-10-15	78.75	78.90	77.76	78.06	5562000
2001-10-16	78.10	79.49	77.50	79.00	5172000
2001-10-17	74.00	75.60	73.50	75.00	18131800
2001-10-18	74.26	76.44	74.26	76.10	5714800
2001-10-19	76.30	76.90	75.25	75.96	3491000
2001-10-22	75.96	77.59	75.50	77.51	3208900
2001-10-23	77.51	77.77	76.73	77.56	3590400
2001-10-24	77.57	79.80	77.50	78.20	8380900
2001-10-25	77.65	79.16	77.16	79.00	3822600
2001-10-26	78.20	80.05	78.06	79.70	4269000
2001-10-29	80.15	81.55	79.29	79.37	5524800
2001-10-30	79.95	80.00	77.00	77.27	4287300
2001-10-31	77.74	77.74	76.09	76.50	4701200
2001-11-01	76.50	77.41	75.92	76.95	3083900
2001-11-02	76.90	78.40	76.54	77.89	2560400
2001-11-05	78.89	79.55	78.04	78.50	2969800
2001-11-06	78.15	79.70	78.10	79.60	2611600
2001-11-07	79.85	80.84	79.71	80.15	3457700
2001-11-08	79.70	80.20	78.80	79.36	3203900
2001-11-09	79.20	79.70	78.45	78.47	2177500
2001-11-12	77.92	78.78	77.00	78.50	1967700
2001-11-13	78.28	78.99	78.19	78.97	2072800
2001-11-14	78.97	78.98	78.10	78.24	2752600
2001-11-15	78.69	79.22	77.74	78.37	2026900
2001-11-16	78.90	79.38	78.69	79.02	1921600
2001-11-19	78.50	80.05	78.46	79.99	3438900
2001-11-20	80.24	81.68	80.01	81.14	2975500
2001-11-21	81.90	83.79	81.85	83.33	5765100
2001-11-23	82.75	82.78	82.16	82.42	2059300
2001-11-26	82.00	83.27	81.55	82.64	3582800
2001-11-27	82.40	82.95	81.71	82.23	3350700
2001-11-28	82.45	82.64	81.16	81.45	1888900
2001-11-29	81.36	82.72	81.16	82.55	2862700
2001-11-30	82.60	83.00	82.16	82.67	1853100
2001-12-03	82.55	84.04	82.44	83.60	2586400
2001-12-04	83.35	83.35	82.44	82.79	2366600
2001-12-05	82.48	82.70	81.66	82.45	3741500
2001-12-06	82.25	82.80	81.35	81.77	2150400
2001-12-07	82.25	82.60	81.70	82.32	1823800
2001-12-10	81.80	81.99	80.80	81.54	2500100
2001-12-11	80.90	82.90	80.03	80.40	3902700
2001-12-12	80.75	81.79	78.53	79.01	5742700
2001-12-13	79.10	81.22	79.00	80.47	4080400
2001-12-14	80.00	82.54	79.50	81.81	3124000
2001-12-17	82.64	84.30	82.20	82.80	2978700
2001-12-18	82.00	82.89	81.70	82.64	3011600
2001-12-19	81.50	82.10	80.76	81.60	5015900
2001-12-20	80.80	81.30	79.80	80.03	5982200
2001-12-21	79.25	79.85	76.69	78.40	11155400
2001-12-24	78.60	79.81	78.50	79.74	1827600
2001-12-26	79.80	80.11	79.30	79.30	1307600
2001-12-27	78.81	79.36	78.32	79.24	2124500
2001-12-28	79.59	79.99	79.38	79.84	1718900
2001-12-31	79.21	79.35	78.46	78.54	1996300
2002-01-02	78.50	78.85	77.02	78.50	2471600
2002-01-03	77.91	77.92	77.01	77.66	2505000
2002-01-04	77.80	78.14	77.26	77.70	2637400
2002-01-07	77.16	77.29	76.40	76.85	2623900
2002-01-08	76.50	77.30	75.35	75.65	4097700
2002-01-09	75.60	76.35	75.20	75.32	4292600
2002-01-10	75.57	77.15	75.45	76.80	3317900
2002-01-11	77.55	78.00	76.40	76.40	3160300
2002-01-14	76.40	77.74	75.76	77.00	2931500
2002-01-15	77.59	78.04	76.86	77.05	3549300
2002-01-16	77.00	77.59	76.06	76.06	2646900
2002-01-17	76.20	76.28	75.01	75.43	2304400
2002-01-18	75.05	75.75	74.26	74.59	3904500
2002-01-22	74.41	75.85	74.41	75.85	3622700
2002-01-23	75.99	76.69	75.45	75.77	2752800
2002-01-24	75.00	75.01	73.10	74.10	5630500
2002-01-25	74.20	75.59	74.00	75.11	3654100
2002-01-28	75.05	75.15	74.02	74.29	2568700
2002-01-29	74.45	74.85	72.91	73.40	2812400
2002-01-30	73.10	74.40	73.00	74.04	3451100
2002-01-31	74.10	75.10	73.20	75.10	3081300
2002-02-01	74.85	75.20	74.28	74.79	1941700
2002-02-04	74.79	75.23	72.89	73.30	1887200
2002-02-05	73.05	74.55	73.05	73.94	2251800
2002-02-06	73.78	74.75	73.25	73.36	2384500
2002-02-07	73.80	73.89	72.25	72.86	2471000
2002-02-08	72.41	73.71	72.15	73.67	2211800
2002-02-11	72.96	75.47	72.90	74.86	2185100
2002-02-12	74.87	76.22	74.67	75.75	2318200
2002-02-13	76.09	76.36	75.25	76.12	1908700
2002-02-14	76.12	77.29	75.65	76.42	2835700
2002-02-15	76.87	77.05	76.00	76.39	1925500
2002-02-19	76.39	76.39	75.44	75.68	1636300
2002-02-20	75.69	76.99	75.27	76.83	2887700
2002-02-21	76.83	77.49	76.60	76.60	3269300
2002-02-22	76.15	77.44	76.15	77.08	2616200
2002-02-25	77.08	77.99	76.39	76.65	2775400
2002-02-26	75.83	76.56	75.25	75.92	3213300
2002-02-27	76.50	77.71	76.20	77.44	2543100
2002-02-28	77.44	77.90	75.73	75.73	2669500
2002-03-01	75.65	77.65	74.55	77.50	2902700
2002-03-04	77.00	78.50	76.25	78.50	4752900
2002-03-05	78.30	78.30	76.85	77.25	2718400
2002-03-06	76.76	78.51	76.76	78.20	2358900
2002-03-07	78.38	78.60	77.80	78.48	2529500
2002-03-08	78.90	78.95	77.60	78.20	2398800
2002-03-11	78.20	78.99	78.05	78.88	1835700
2002-03-12	78.00	79.39	78.00	79.39	2207100
2002-03-13	79.39	79.80	77.75	79.49	5374500
2002-03-14	79.25	79.70	78.79	79.25	2000200
2002-03-15	79.99	79.99	79.05	79.85	3452900
2002-03-18	79.80	80.92	79.25	80.60	3010500
2002-03-19	80.60	81.09	80.27	80.69	2194900
2002-03-20	80.69	80.69	79.00	79.23	4518700
2002-03-21	79.70	79.70	78.65	79.10	2124000
2002-03-22	78.60	79.10	78.52	78.74	1702300
2002-03-25	78.53	78.75	77.36	77.36	2127900
2002-03-26	77.00	77.50	76.56	77.00	2823500
2002-03-27	76.25	76.49	75.30	75.78	3832900
2002-03-28	75.41	76.40	75.34	76.20	3554600
2002-04-01	76.20	78.00	75.96	77.72	2639800
2002-04-02	77.60	78.90	77.20	78.74	3265100
2002-04-03	78.74	78.76	76.50	77.64	3115800
2002-04-04	76.00	76.60	75.35	76.20	3972400
2002-04-05	76.89	76.89	74.80	75.35	4300300
2002-04-08	75.35	75.90	73.80	74.50	4091800
2002-04-09	74.80	75.10	74.40	74.57	2831700
2002-04-10	74.58	75.37	74.10	75.05	2926200
2002-04-11	75.10	75.56	74.10	74.41	3317600
2002-04-12	74.45	74.47	73.00	73.42	4245000
2002-04-15	75.00	76.98	74.23	75.20	4965500
2002-04-16	74.35	75.00	73.50	74.11	5494500
2002-04-17	73.80	74.20	72.32	73.29	3512200
2002-04-18	73.85	74.31	72.10	74.16	3518600
2002-04-19	74.16	74.16	73.52	73.84	2997400
2002-04-22	74.00	74.00	72.65	73.41	2856100
2002-04-23	73.50	73.55	71.48	71.90	2865100
2002-04-24	71.63	72.25	69.85	69.89	4395000
2002-04-25	69.90	71.44	69.42	70.40	4120300
2002-04-26	70.40	70.80	69.50	70.02	2710000
2002-04-29	69.77	69.78	67.56	68.30	2811000
2002-04-30	63.61	66.34	62.99	66.05	13382900
2002-05-01	67.00	67.65	66.60	67.20	5900200
2002-05-02	67.00	68.27	66.55	68.00	3973100
2002-05-03	67.25	67.60	66.53	66.90	4061700
2002-05-06	67.00	67.00	65.53	65.57	2375600
2002-05-07	66.00	66.57	64.50	64.85	3714100
2002-05-08	65.40	67.85	65.02	67.37	2369200
2002-05-09	66.90	66.95	64.85	65.01	8069900
2002-05-10	65.01	65.47	64.41	64.71	3238500
2002-05-13	64.30	64.70	64.12	64.58	2232600
2002-05-14	64.77	65.85	64.77	65.70	3265500
2002-05-15	65.10	65.29	63.10	63.51	4390600
2002-05-16	63.51	63.74	62.79	63.41	3969500
2002-05-17	63.30	65.21	63.15	65.00	2818900
2002-05-20	65.00	65.48	63.75	64.00	2532300
2002-05-21	64.01	64.98	63.70	64.00	3058700
2002-05-22	64.40	64.81	63.81	64.16	2693100
2002-05-23	64.45	64.90	63.30	64.85	3762600
2002-05-24	64.85	65.09	63.74	63.81	1724100
2002-05-28	64.15	64.50	63.80	63.97	2090800
2002-05-29	63.85	64.84	63.85	64.30	1950700
2002-05-30	63.90	64.68	63.61	64.35	2211100
2002-05-31	65.14	65.49	64.40	64.70	2925500
2002-06-03	64.70	65.00	63.70	63.95	2813500
2002-06-04	63.16	63.16	60.88	62.06	4420300
2002-06-05	62.20	62.66	61.75	62.66	2992800
2002-06-06	62.80	62.83	61.31	61.38	3013400
2002-06-07	61.37	61.80	60.16	61.30	4047700
2002-06-10	61.00	61.99	60.50	61.31	2460400
2002-06-11	61.06	61.61	59.57	59.75	5305100
2002-06-12	59.75	60.33	58.10	58.50	3679500
2002-06-13	58.10	60.60	57.65	59.87	4928100
2002-06-14	59.99	61.00	58.80	60.45	2459500
2002-06-17	60.35	62.95	60.32	62.40	3185500
2002-06-18	62.02	62.99	61.55	62.64	2339700
2002-06-19	62.00	62.50	60.05	60.68	2382100
2002-06-20	60.40	61.20	60.01	60.15	1793700
2002-06-21	59.15	59.57	58.26	58.39	3627100
2002-06-24	58.40	58.94	56.41	57.93	3747900
2002-06-25	57.94	59.30	57.00	57.23	2356500
2002-06-26	56.90	58.87	55.79	58.11	2949200
2002-06-27	58.30	59.83	57.55	59.83	2323900
2002-06-28	59.15	59.80	56.20	56.40	7075400
2002-07-01	56.40	56.50	52.58	53.76	6463700
2002-07-02	53.76	54.29	51.65	52.12	4883100
2002-07-03	51.80	52.10	49.89	50.49	6556000
2002-07-05	50.49	52.25	50.40	52.25	2290900
2002-07-08	51.90	52.40	51.10	52.09	2838800
2002-07-09	51.50	51.73	49.85	49.98	5156100
2002-07-10	49.00	50.20	47.36	48.18	5983300
2002-07-11	48.00	49.98	47.10	49.70	6714100
2002-07-12	49.00	50.64	48.15	50.26	3746700
2002-07-15	50.27	51.95	48.15	51.61	7169900
2002-07-16	50.77	53.30	50.72	52.35	6474800
2002-07-17	52.60	52.80	50.68	50.90	6311300
2002-07-18	50.90	50.90	43.75	48.54	17962300
2002-07-19	47.50	48.40	46.65	48.15	7225400
2002-07-22	47.90	51.00	47.51	48.68	7048600
2002-07-23	48.95	49.85	48.03	48.68	5840000
2002-07-24	47.55	50.24	47.02	49.45	6392100
2002-07-25	49.65	52.99	48.60	51.81	6485200
2002-07-26	51.81	53.90	51.40	53.70	4603700
2002-07-29	55.30	57.25	55.15	57.15	5610100
2002-07-30	56.30	59.24	56.17	58.25	5077100
2002-07-31	56.80	58.97	56.16	58.42	5907400
2002-08-01	58.42	58.42	55.00	55.00	5219600
2002-08-02	55.30	56.37	52.60	53.89	6883800
2002-08-05	53.40	53.75	51.35	51.80	3581500
2002-08-06	52.45	54.70	52.00	52.64	3587900
2002-08-07	53.20	55.74	53.16	55.52	3402200
2002-08-08	56.00	57.95	55.76	56.81	3956300
2002-08-09	56.80	57.99	56.20	57.22	2784400
2002-08-12	57.22	58.14	56.41	58.00	2643400
2002-08-13	57.50	58.21	56.00	56.00	2955100
2002-08-14	55.46	58.24	54.50	58.24	5402200
2002-08-15	58.24	58.92	57.05	57.83	3034300
2002-08-16	57.83	58.24	56.77	57.10	2993100
2002-08-19	56.65	58.30	56.63	57.78	2435400
2002-08-20	56.57	57.75	56.52	57.04	2479500
2002-08-21	56.95	58.12	56.70	58.12	2631900
2002-08-22	58.20	62.20	58.00	62.15	5901900
2002-08-23	62.00	62.00	59.50	59.57	3678100
2002-08-26	60.20	60.20	57.76	59.65	3127700
2002-08-27	59.79	60.15	58.16	58.49	3343400
2002-08-28	58.20	58.80	57.45	58.00	2025900
2002-08-29	57.30	58.15	56.53	57.01	2599600
2002-08-30	56.76	58.55	56.30	58.05	2688700
2002-09-03	57.70	57.80	55.75	55.82	3459300
2002-09-04	56.00	57.80	55.55	57.62	3033200
2002-09-05	57.00	57.00	55.75	56.20	4027500
2002-09-06	56.80	57.10	55.80	56.02	2875500
2002-09-09	56.09	57.98	55.80	57.57	3202400
2002-09-10	57.45	58.15	56.90	57.81	1799800
2002-09-11	57.81	58.91	57.72	58.04	1839800
2002-09-12	58.35	58.35	57.50	57.94	2591200
2002-09-13	57.80	58.19	57.05	58.07	2641600
2002-09-16	57.90	59.30	57.21	58.75	2542100
2002-09-17	59.65	60.00	57.28	57.58	3314700
2002-09-18	57.58	57.58	55.86	57.07	3107800
2002-09-19	56.11	56.66	55.20	55.32	2733100
2002-09-20	55.57	56.85	55.45	56.33	4413500
2002-09-23	55.90	55.94	54.73	55.10	3104100
2002-09-24	54.75	55.34	54.15	55.00	4033000
2002-09-25	56.20	56.97	55.23	56.97	4472100
2002-09-26	57.80	58.00	56.90	57.99	3366700
2002-09-27	56.50	57.10	55.17	55.64	3063200
2002-09-30	54.81	56.45	54.51	55.34	3708100
2002-10-01	55.25	57.57	55.05	57.50	3562900
2002-10-02	57.60	59.00	56.94	57.84	5104600
2002-10-03	57.29	58.95	56.90	57.35	4624100
2002-10-04	57.36	57.36	54.84	55.42	4562800
2002-10-07	56.20	57.55	55.93	56.82	3684500
2002-10-08	59.00	60.70	58.14	59.60	7612200
2002-10-09	59.01	60.07	58.97	59.80	5294300
2002-10-10	60.40	61.50	59.85	60.90	5708200
2002-10-11	61.05	62.00	60.67	62.00	4519900
2002-10-14	62.01	63.16	60.99	61.99	4685400
2002-10-15	62.50	64.01	61.80	64.01	4798300
2002-10-16	64.01	65.00	63.08	63.66	3744800
2002-10-17	64.00	64.30	62.74	63.00	3731700
2002-10-18	62.90	63.85	62.55	62.94	3387500
2002-10-21	61.95	63.37	61.15	63.20	3763500
2002-10-22	63.22	63.22	61.60	63.00	4670400
2002-10-23	58.80	59.99	56.85	58.09	11524800
2002-10-24	58.04	58.05	55.21	55.71	7216900
2002-10-25	55.71	57.40	55.71	56.95	3980000
2002-10-28	57.20	58.50	56.52	56.77	2691000
2002-10-29	57.00	57.24	55.50	56.38	2870800
2002-10-30	56.55	56.99	56.00	56.67	3231300
2002-10-31	56.50	57.70	55.20	55.50	2908900
2002-11-01	55.37	57.36	55.00	56.74	2769000
2002-11-04	57.50	59.18	56.71	58.00	3443800
2002-11-05	58.00	58.62	57.55	57.94	3310300
2002-11-06	58.90	60.81	58.89	60.48	6710200
2002-11-07	59.50	60.49	58.38	58.96	4272900
2002-11-08	58.97	62.90	58.97	62.24	5588400
2002-11-11	62.50	63.00	61.95	62.15	4615000
2002-11-12	62.79	62.79	60.56	61.39	4013500
2002-11-13	61.08	61.65	59.32	60.29	4020900
2002-11-14	61.46	62.00	61.07	61.95	2717500
2002-11-15	61.95	61.95	60.54	61.30	4267500
2002-11-18	61.31	61.31	60.10	60.38	3195800
2002-11-19	60.39	62.38	60.39	61.55	4004700
2002-11-20	61.56	63.29	60.91	63.29	3840700
2002-11-21	63.50	64.87	63.42	64.73	4525900
2002-11-22	64.74	66.04	64.65	65.73	4266500
2002-11-25	66.15	68.29	65.50	68.06	5462000
2002-11-26	68.07	68.07	63.97	64.00	9535900
2002-11-27	68.00	69.17	66.10	69.00	8015900
2002-11-29	68.35	69.20	68.05	68.30	1973800
2002-12-02	69.15	69.70	68.55	68.75	4622500
2002-12-03	68.04	68.50	66.00	67.16	5249000
2002-12-04	67.23	67.95	66.16	67.49	2549500
2002-12-05	67.49	68.50	66.66	67.07	3573900
2002-12-06	66.31	66.85	64.94	65.44	4156800
2002-12-09	65.28	67.50	65.18	65.36	3515200
2002-12-10	65.37	66.24	65.37	66.10	2157600
2002-12-11	66.40	66.47	65.27	65.85	1765800
2002-12-12	65.85	65.85	63.88	64.10	3033500
2002-12-13	63.50	65.00	63.50	64.47	2329700
2002-12-16	64.07	65.43	63.77	64.85	3853400
2002-12-17	64.85	64.99	63.56	63.96	4082700
2002-12-18	63.52	63.75	62.15	62.64	2535100
2002-12-19	62.20	63.66	62.18	62.50	2978700
2002-12-20	63.39	63.93	63.03	63.25	4226700
2002-12-23	63.80	65.40	63.61	64.45	2379700
2002-12-24	64.25	64.80	64.23	64.43	964900
2002-12-26	64.60	64.78	63.38	63.90	1900400
2002-12-27	63.00	63.24	62.55	62.84	1902600
2002-12-30	62.84	64.06	62.81	63.90	1893200
2002-12-31	63.25	64.00	63.10	63.50	1794300
2003-01-02	64.85	66.26	64.46	65.50	3625200
2003-01-03	66.24	67.19	66.20	66.99	2885300
2003-01-06	66.99	68.10	66.50	67.98	2559900
2003-01-07	67.17	68.80	66.46	66.62	3282100
2003-01-08	67.05	67.78	66.59	67.10	2416300
2003-01-09	67.10	68.00	66.35	67.23	2982400
2003-01-10	67.24	67.95	66.55	67.26	2365500
2003-01-13	67.90	67.99	66.25	66.50	2798200
2003-01-14	66.50	67.66	66.07	67.20	3116400
2003-01-15	67.40	67.42	66.72	67.28	2654800
2003-01-16	67.30	68.30	67.30	67.61	2474100
2003-01-17	67.30	67.90	65.61	65.80	2912900
2003-01-21	66.15	66.30	65.07	65.41	2435600
2003-01-22	65.70	66.75	64.87	64.95	2829300
2003-01-23	63.00	63.80	62.24	63.55	7051200
2003-01-24	63.56	63.56	61.00	61.58	4533200
2003-01-27	61.00	61.00	59.75	60.22	3972900
2003-01-28	60.49	60.95	59.55	60.94	3546400
2003-01-29	60.95	61.50	59.50	61.24	3384600
2003-01-30	61.20	61.40	59.20	59.37	2713300
2003-01-31	58.70	60.60	58.70	60.24	3583400
2003-02-03	61.10	62.76	61.05	61.68	3676900
2003-02-04	60.90	61.20	60.02	61.16	2957900
2003-02-05	61.17	62.47	60.31	60.51	2352800
2003-02-06	60.55	61.71	60.20	61.21	2284800
2003-02-07	60.60	60.75	59.35	59.76	2930300
2003-02-10	60.00	60.40	58.90	60.13	2417600
2003-02-11	60.13	60.78	59.85	60.04	2547400
2003-02-12	60.03	60.20	58.60	58.89	2719800
2003-02-13	58.37	58.60	56.22	57.29	4895700
2003-02-14	57.31	57.99	56.26	56.73	3484000
2003-02-18	57.50	58.20	57.50	57.82	3677900
2003-02-19	58.05	58.59	57.61	58.15	2993400
2003-02-20	58.75	58.75	56.85	56.85	2431300
2003-02-21	57.45	57.70	56.00	57.48	3813500
2003-02-24	57.49	57.49	56.48	56.67	2504900
2003-02-25	56.00	56.20	55.09	55.96	3290500
2003-02-26	56.10	57.32	55.50	55.58	3261200
2003-02-27	56.00	57.23	55.70	56.51	3206000
2003-02-28	56.90	57.44	56.26	56.56	2928300
2003-03-03	56.75	57.49	56.35	56.60	2812700
2003-03-04	56.52	56.94	56.02	56.20	2290800
2003-03-05	56.05	57.30	56.03	57.00	2788900
2003-03-06	56.50	56.99	55.95	55.95	2895000
2003-03-07	55.30	57.19	55.20	56.98	3016400
2003-03-10	56.84	56.84	55.79	56.00	2027200
2003-03-11	56.00	56.00	53.50	53.70	4850100
2003-03-12	53.71	54.05	52.77	54.04	3296800
2003-03-13	54.30	55.31	53.42	55.24	3561100
2003-03-14	55.04	55.24	53.69	53.98	3665300
2003-03-17	53.40	55.40	52.81	55.30	5390500
2003-03-18	55.30	56.40	55.14	55.98	2710200
2003-03-19	56.25	57.00	55.71	56.80	2603500
2003-03-20	56.81	56.99	55.71	56.63	2946800
2003-03-21	57.50	58.40	56.85	58.20	3696700
2003-03-24	58.20	58.20	56.57	56.70	2195600
2003-03-25	56.35	58.95	56.35	58.14	2803900
2003-03-26	58.35	58.45	57.46	57.86	2122700
2003-03-27	56.90	58.60	56.85	58.21	2387300
2003-03-28	57.68	58.40	57.25	58.36	2481600
2003-03-31	57.80	58.15	56.78	57.15	2181700
2003-04-01	57.55	58.40	56.72	58.33	2461000
2003-04-02	58.70	60.00	58.65	59.61	2683900
2003-04-03	59.94	60.84	59.62	60.50	2925100
2003-04-04	60.70	61.44	60.60	61.25	2826500
2003-04-07	61.74	62.80	59.68	59.81	3809400
2003-04-08	60.10	60.55	59.50	59.80	2188100
2003-04-09	58.85	60.99	58.85	59.26	2487100
2003-04-10	59.45	59.85	58.90	59.67	2027400
2003-04-11	59.67	59.80	57.96	58.36	3535500
2003-04-14	58.15	59.70	58.12	59.50	2514000
2003-04-15	59.59	59.75	58.50	59.07	2477100
2003-04-16	59.57	59.65	58.00	58.24	2679900
2003-04-17	58.15	58.70	58.06	58.38	2527400
2003-04-21	58.00	59.83	57.99	59.47	3703800
2003-04-22	59.47	61.50	59.47	61.29	3968900
2003-04-23	61.90	62.84	61.74	62.50	3746300
2003-04-24	62.54	64.58	62.30	64.05	4713400
2003-04-25	64.20	64.53	62.80	63.28	3809000
2003-04-28	63.10	64.43	62.76	64.04	2514100
2003-04-29	64.05	64.94	64.05	64.50	2523800
2003-04-30	64.50	64.60	63.70	63.82	4712700
2003-05-01	63.82	64.32	62.77	64.12	2455200
2003-05-02	64.12	64.50	63.10	64.24	2919200
2003-05-05	64.27	64.90	63.44	63.95	3100300
2003-05-06	63.90	64.40	63.45	63.99	2743900
2003-05-07	63.99	64.39	63.53	64.36	3394800
2003-05-08	64.37	64.37	63.32	63.91	3063900
2003-05-09	63.91	64.65	63.91	64.15	3225500
2003-05-12	63.80	64.41	63.55	64.37	3024500
2003-05-13	64.00	64.24	63.25	63.80	2394400
2003-05-14	64.10	64.20	62.90	63.74	2337700
2003-05-15	64.00	64.15	63.32	64.15	2718800
2003-05-16	63.95	64.08	63.30	63.53	2579500
2003-05-19	61.02	63.19	59.93	60.75	6812000
2003-05-20	60.11	60.20	57.74	58.35	8256000
2003-05-21	58.35	59.25	57.61	58.30	6659300
2003-05-22	58.30	58.30	57.24	57.73	5739200
2003-05-23	57.34	58.26	56.51	58.10	5477200
2003-05-27	57.75	59.31	56.70	59.30	6932300
2003-05-28	59.11	59.90	58.60	58.70	3933900
2003-05-29	58.70	59.48	58.02	58.22	3114300
2003-05-30	58.70	59.79	58.39	59.77	3808300
2003-06-02	60.58	60.60	57.97	58.15	4941900
2003-06-03	58.15	59.68	58.15	59.60	5199500
2003-06-04	59.32	60.60	59.05	60.18	2987200
2003-06-05	59.80	61.80	58.98	61.72	4059400
2003-06-06	62.00	63.10	60.91	61.18	4110700
2003-06-09	61.14	61.30	59.76	59.97	2367600
2003-06-10	60.00	60.30	59.22	60.23	2394600
2003-06-11	61.75	63.40	61.68	63.19	7569500
2003-06-12	63.40	64.48	63.04	64.06	5642400
2003-06-13	64.28	65.50	63.63	65.21	5241000
2003-06-16	65.95	68.02	65.72	67.85	5823000
2003-06-17	68.50	71.40	68.50	69.83	9348900
2003-06-18	69.80	70.58	68.56	69.00	6257000
2003-06-19	69.00	69.01	67.28	67.40	3929800
2003-06-20	67.80	68.95	67.40	68.53	5004300
2003-06-23	68.38	68.38	66.32	67.07	3777200
2003-06-24	67.62	69.25	67.47	68.66	4713800
2003-06-25	68.60	69.92	67.40	67.75	3241400
2003-06-26	67.95	69.53	67.26	69.53	3761900
2003-06-27	67.50	68.40	67.38	68.12	5997200
2003-06-30	68.15	69.56	68.15	68.97	4733300
2003-07-01	68.90	69.89	68.02	69.78	3947700
2003-07-02	69.78	69.99	69.20	69.61	2743100
2003-07-03	69.61	69.96	69.02	69.27	1805100
2003-07-07	69.50	70.44	69.50	70.33	2964200
2003-07-08	69.35	69.42	68.52	69.17	2982200
2003-07-09	68.80	68.98	67.60	67.91	4263000
2003-07-10	67.60	67.65	66.62	67.08	2906000
2003-07-11	67.03	67.80	66.60	67.45	2593600
2003-07-14	68.40	68.46	67.04	67.35	2253200
2003-07-15	67.48	67.62	65.71	65.83	3966800
2003-07-16	66.26	66.50	65.32	66.23	2275000
2003-07-17	66.48	68.00	66.27	66.81	4447100
2003-07-18	66.81	67.30	65.70	67.18	2765700
2003-07-21	67.18	67.18	65.41	66.14	2192300
2003-07-22	66.20	66.55	65.06	65.89	2635700
2003-07-23	66.07	66.55	65.08	66.07	2230900
2003-07-24	67.10	68.25	66.75	66.82	4310100
2003-07-25	66.82	67.40	61.87	67.35	2085100
2003-07-28	67.20	67.57	66.27	66.62	2389000
2003-07-29	66.57	66.75	64.81	64.88	3574200
2003-07-30	65.15	66.60	65.03	66.55	3535500
2003-07-31	66.95	67.31	65.35	65.84	3260200
2003-08-01	65.10	65.17	63.42	64.00	3763900
2003-08-04	64.00	64.80	62.95	64.62	2536100
2003-08-05	64.50	65.38	63.70	63.81	2570200
2003-08-06	63.80	63.93	62.82	62.94	3196700
2003-08-07	63.25	64.00	63.08	63.85	2517300
2003-08-08	63.98	64.05	62.60	62.93	2286800
2003-08-11	62.70	63.28	62.53	63.07	2133500
2003-08-12	63.25	63.27	62.51	62.88	2256300
2003-08-13	62.55	62.97	61.98	62.20	2134100
2003-08-14	62.00	62.15	61.30	61.40	2829200
2003-08-15	61.60	61.90	60.81	61.63	1726800
2003-08-18	61.50	61.93	61.31	61.66	2068000
2003-08-19	61.70	61.80	61.00	61.25	2652900
2003-08-20	61.25	61.89	61.18	61.62	3211000
2003-08-21	63.48	64.44	62.99	63.56	11239400
2003-08-22	63.80	63.80	62.25	62.80	4847300
2003-08-25	62.80	63.67	62.76	63.58	3302500
2003-08-26	63.40	64.68	63.40	64.56	4173200
2003-08-27	64.31	65.48	64.31	65.22	2752100
2003-08-28	65.50	65.99	64.73	65.87	2978100
2003-08-29	65.80	66.60	65.50	66.53	2460000
2003-09-02	66.60	67.02	65.55	66.80	3385300
2003-09-03	63.04	64.00	61.79	62.10	12242000
2003-09-04	61.25	61.47	60.25	61.04	8720400
2003-09-05	61.86	62.25	60.86	61.00	8230700
2003-09-08	61.38	62.30	61.35	61.75	3950700
2003-09-09	61.60	62.14	61.39	61.44	2781000
2003-09-10	61.45	62.30	61.45	62.03	3367300
2003-09-11	62.45	62.58	60.81	60.98	3307200
2003-09-12	61.40	61.65	61.05	61.49	3223200
2003-09-15	61.90	61.90	60.90	60.90	2525300
2003-09-16	61.01	61.20	59.95	61.00	3281500
2003-09-17	60.07	61.55	60.07	60.74	2916700
2003-09-18	60.88	61.82	60.80	61.04	2792800
2003-09-19	61.04	61.67	60.12	60.21	3506200
2003-09-22	60.21	60.21	59.02	59.25	3418000
2003-09-23	60.00	60.24	59.58	59.83	2567900
2003-09-24	59.60	60.11	58.90	59.25	3726800
2003-09-25	59.60	59.68	58.72	58.72	2534700
2003-09-26	58.73	58.74	57.91	57.99	3926700
2003-09-29	58.09	58.49	57.90	58.20	2956600
2003-09-30	58.50	59.70	58.18	59.40	4809000
2003-10-01	62.00	63.20	61.55	63.01	10990300
2003-10-02	62.90	63.65	62.52	63.51	4068900
2003-10-03	64.25	64.30	63.30	63.40	3751100
2003-10-06	63.50	63.87	63.24	63.43	2370700
2003-10-07	63.43	63.55	62.26	63.00	3047200
2003-10-08	63.20	63.29	62.09	62.28	2379700
2003-10-09	63.00	63.30	62.01	62.17	2749100
2003-10-10	62.55	62.77	61.94	62.31	1767100
2003-10-13	62.31	62.59	61.96	62.04	1405200
2003-10-14	61.54	62.42	61.36	62.38	3056200
2003-10-15	62.38	62.84	61.29	61.66	2537600
2003-10-16	61.27	62.11	61.27	61.92	2662000
2003-10-17	61.99	62.22	61.02	61.16	2780600
2003-10-20	61.32	61.55	60.63	61.55	2418000
2003-10-21	61.55	62.75	61.55	62.50	2429300
2003-10-22	61.80	61.81	60.34	60.78	3805300
2003-10-23	63.48	65.60	61.92	65.10	8187400
2003-10-24	65.10	66.29	64.62	66.29	6062500
2003-10-27	66.29	67.29	66.29	66.65	4009700
2003-10-28	66.72	67.35	66.33	67.35	3029700
2003-10-29	67.25	67.25	66.01	66.13	3044500
2003-10-30	67.10	67.90	66.28	66.64	4629400
2003-10-31	66.89	67.70	66.55	66.62	3641500
2003-11-03	66.63	66.95	66.29	66.75	2029100
2003-11-04	65.87	66.19	64.90	65.25	2871100
2003-11-05	65.13	66.04	65.00	66.04	2782600
2003-11-06	65.90	66.60	65.55	66.38	2449200
2003-11-07	66.46	66.95	65.50	65.85	2677100
2003-11-10	65.58	65.90	65.27	65.53	1875000
2003-11-11	65.11	65.58	64.90	65.03	1921200
2003-11-12	65.00	66.72	64.54	66.19	3678700
2003-11-13	66.20	69.60	66.00	69.05	7427200
2003-11-14	69.20	71.98	69.20	71.28	9593800
2003-11-17	69.50	71.47	69.50	70.70	4567300
2003-11-18	70.70	71.87	70.60	70.94	3218800
2003-11-19	71.10	72.80	70.80	72.54	4464700
2003-11-20	72.01	72.55	71.43	71.53	3328200
2003-11-21	71.53	71.89	69.41	69.61	6539700
2003-11-24	70.12	70.95	70.05	70.50	3582400
2003-11-25	70.60	70.98	70.16	70.67	3415400
2003-11-26	69.95	69.95	68.39	69.30	6350000
2003-11-28	69.30	69.31	68.35	68.80	2356000
2003-12-01	68.56	70.50	68.50	70.30	4229800
2003-12-02	69.55	70.69	69.33	69.50	4045700
2003-12-03	69.60	70.18	68.98	68.98	3171300
2003-12-04	69.30	69.70	68.32	69.01	2454500
2003-12-05	68.56	68.99	68.25	68.80	2214300
2003-12-08	68.80	70.10	68.45	70.03	3243700
2003-12-09	70.13	70.55	69.58	70.55	3456000
2003-12-10	70.55	70.84	70.00	70.40	3572800
2003-12-11	70.90	72.10	70.56	71.80	3655600
2003-12-12	71.70	72.19	70.98	72.19	2997600
2003-12-15	72.68	72.79	71.68	71.69	2500500
2003-12-16	71.69	73.29	71.68	73.29	3616400
2003-12-17	73.01	73.13	72.19	72.48	2746100
2003-12-18	72.48	73.26	72.35	73.12	2779100
2003-12-19	73.35	73.89	72.77	73.89	3762300
2003-12-22	73.52	73.52	71.80	72.20	3727600
2003-12-23	71.63	72.19	69.99	70.52	4794600
2003-12-24	70.52	70.79	70.45	70.50	1446100
2003-12-26	70.65	71.08	70.50	70.62	494400
2003-12-29	71.30	71.62	70.62	71.62	2661500
2003-12-30	71.65	71.75	70.65	70.93	3109600
2003-12-31	70.90	70.94	70.04	70.33	3583800
2004-01-02	70.85	72.15	70.70	71.24	3780500
2004-01-05	70.40	71.20	69.90	70.19	6774200
2004-01-06	70.00	70.24	69.50	70.13	5398600
2004-01-07	69.56	69.88	69.26	69.82	4336100
2004-01-08	69.57	69.68	67.92	68.10	5579100
2004-01-09	67.90	68.18	67.48	67.58	4468400
2004-01-12	67.95	69.09	67.80	68.83	4530300
2004-01-13	68.71	68.91	68.20	68.60	3662100
2004-01-14	68.35	69.44	68.00	69.20	3862000
2004-01-15	69.31	69.52	68.76	69.51	3355400
2004-01-16	69.80	70.17	69.65	70.06	4237600
2004-01-20	70.10	70.20	69.61	69.75	3605500
2004-01-21	69.76	70.80	69.10	70.80	3874500
2004-01-22	70.55	71.03	70.25	70.95	3444000
2004-01-23	70.98	71.00	69.08	69.46	3936800
2004-01-26	69.01	69.39	68.65	68.89	4528300
2004-01-27	68.89	69.37	68.35	68.45	3744300
2004-01-28	68.60	68.73	66.70	66.92	5062800
2004-01-29	66.75	68.59	66.55	68.40	4522100
2004-01-30	68.55	68.55	67.21	68.04	3057800
2004-02-02	67.78	69.91	67.52	69.05	3619100
2004-02-03	69.05	69.67	68.52	69.40	2781200
2004-02-04	69.40	70.63	69.05	70.50	4762700
2004-02-05	70.99	71.51	70.51	71.45	3950900
2004-02-06	71.45	72.89	71.27	72.85	4447700
2004-02-09	72.90	73.49	72.26	73.22	3696200
2004-02-10	73.22	74.71	72.96	74.54	5371900
2004-02-11	74.16	74.70	73.76	74.70	4473800
2004-02-12	74.70	74.70	73.35	73.58	5780500
2004-02-13	73.59	73.65	72.74	73.50	2437600
2004-02-17	73.51	73.57	72.64	72.96	2370200
2004-02-18	72.85	72.98	72.04	72.46	2502900
2004-02-19	72.71	73.54	72.40	72.65	3383400
2004-02-20	72.69	73.25	72.16	72.47	2167700
2004-02-23	72.48	72.65	71.76	72.02	1825300
2004-02-24	71.96	72.50	71.43	72.37	2661300
2004-02-25	72.62	72.86	72.39	72.79	2678600
2004-02-26	73.05	73.63	72.96	73.60	2452700
2004-02-27	73.46	74.46	70.00	73.94	3223500
2004-03-01	73.85	73.85	72.95	73.44	3299300
2004-03-02	73.30	73.80	72.23	72.63	1881600
2004-03-03	72.60	73.18	71.79	73.08	1630500
2004-03-04	73.15	73.17	72.18	73.12	2070700
2004-03-05	73.00	73.83	72.73	73.46	2249500
2004-03-08	73.60	73.98	72.71	72.80	1997000
2004-03-09	72.87	73.10	70.78	71.85	4915200
2004-03-10	71.90	71.98	70.34	70.49	3915300
2004-03-11	70.48	70.70	69.00	69.17	3918700
2004-03-12	69.60	70.93	69.34	70.93	3059000
2004-03-15	70.34	70.51	69.40	69.68	3090500
2004-03-16	70.00	70.97	70.00	70.67	3043600
2004-03-17	70.55	70.57	69.35	69.83	3435900
2004-03-18	69.30	70.17	69.02	69.82	2888300
2004-03-19	69.42	69.66	68.54	68.63	3000700
2004-03-22	68.63	69.23	67.74	67.96	3264000
2004-03-23	68.24	68.75	67.51	67.55	3193600
2004-03-24	67.65	67.77	66.04	66.49	4967000
2004-03-25	66.49	66.49	64.51	65.50	6332700
2004-03-26	65.40	65.68	64.65	65.00	5019500
2004-03-29	65.25	66.07	65.17	65.60	4241400
2004-03-30	66.00	66.18	65.39	65.80	3444300
2004-03-31	67.50	68.36	66.80	66.90	5951000
2004-04-01	67.40	67.93	67.01	67.60	5346400
2004-04-02	68.80	69.40	68.45	68.70	4923500
2004-04-05	68.95	69.17	68.32	69.15	3705400
2004-04-06	68.65	68.99	68.12	68.78	2050500
2004-04-07	68.75	69.89	68.47	69.40	3914400
2004-04-08	69.90	70.15	68.21	68.88	3592400
2004-04-12	69.48	69.48	68.77	69.21	1516100
2004-04-13	69.70	69.82	69.10	69.34	3434100
2004-04-14	69.02	70.41	69.02	70.41	3321900
2004-04-15	70.98	72.90	70.81	72.90	6059600
2004-04-16	72.98	73.35	72.02	72.45	4938300
2004-04-19	72.50	73.74	72.50	73.40	4933400
2004-04-20	73.40	73.82	72.25	72.25	3665700
2004-04-21	72.25	73.85	71.73	73.41	3355900
2004-04-22	73.41	74.76	73.02	74.02	3648000
2004-04-23	73.77	74.12	72.89	73.15	2891700
2004-04-26	73.31	73.93	72.80	73.35	2140300
2004-04-27	73.70	74.88	73.42	73.78	2968000
2004-04-28	73.65	73.85	73.08	73.65	2685700
2004-04-29	73.73	74.67	72.76	73.40	2793700
2004-04-30	73.68	74.72	73.43	73.81	3089200
2004-05-03	73.82	74.99	73.81	74.64	3010000
2004-05-04	74.69	75.97	74.50	75.33	3909600
2004-05-05	75.08	75.84	75.00	75.33	2844400
2004-05-06	74.80	76.63	74.75	76.26	3639800
2004-05-07	76.50	76.95	75.51	75.55	3479000
2004-05-10	75.55	76.15	73.58	74.38	5019800
2004-05-11	73.95	74.55	73.59	73.85	3235800
2004-05-12	73.25	74.00	72.09	73.71	3512400
2004-05-13	73.55	73.95	73.07	73.26	2206400
2004-05-14	73.26	74.49	72.98	73.85	1971400
2004-05-17	72.84	73.35	72.35	72.93	3885500
2004-05-18	72.93	73.31	72.27	72.57	2687000
2004-05-19	72.70	73.00	71.70	71.88	2757000
2004-05-20	72.20	72.56	71.44	72.31	2966200
2004-05-21	72.40	72.69	71.50	71.98	2124700
2004-05-24	72.10	72.10	70.31	70.77	3351600
2004-05-25	70.78	72.24	70.50	72.07	3059400
2004-05-26	72.95	73.89	72.75	73.42	4105800
2004-05-27	73.95	74.48	73.61	73.96	2397400
2004-05-28	73.67	73.95	73.10	73.67	2249400
2004-06-01	73.85	74.75	73.67	74.74	2898100
2004-06-02	74.95	74.99	74.09	74.50	2447300
2004-06-03	74.51	75.40	74.30	74.36	2252400
2004-06-04	74.60	75.83	74.50	75.00	2801200
2004-06-07	75.65	75.67	74.81	75.66	2056700
2004-06-08	75.20	75.65	74.85	75.38	1872800
2004-06-09	75.10	75.10	73.46	73.57	3608900
2004-06-10	74.00	74.15	73.31	73.64	1700000
2004-06-14	73.30	74.05	72.52	72.70	2781700
2004-06-15	73.20	73.30	72.40	72.62	2257300
2004-06-16	72.80	73.91	72.60	73.20	2072800
2004-06-17	72.90	73.69	72.58	73.54	1998000
2004-06-18	73.00	74.07	73.00	73.58	3512800
2004-06-21	73.30	73.47	72.67	72.67	1842500
2004-06-22	72.67	73.20	72.41	72.93	2621100
2004-06-23	72.65	73.49	72.10	73.14	2032300
2004-06-24	72.65	73.14	72.52	72.73	1435600
2004-06-25	72.15	72.20	71.39	71.40	4148900
2004-06-28	71.75	72.41	71.51	71.70	3116100
2004-06-29	71.60	72.13	69.82	70.25	6256700
2004-06-30	70.25	70.73	69.47	69.91	5540100
2004-07-01	69.91	70.30	68.23	68.93	4751000
2004-07-02	68.94	69.81	68.78	69.37	3236700
2004-07-06	69.17	69.17	68.13	68.28	2614600
2004-07-07	67.78	68.48	67.06	67.53	3196200
2004-07-08	67.51	69.57	67.51	67.88	3601600
2004-07-09	68.00	68.23	66.80	67.00	3123200
2004-07-12	67.01	68.40	66.97	68.12	2949900
2004-07-13	68.12	68.53	68.03	68.43	2939000
2004-07-14	68.15	69.08	67.80	67.99	2172700
2004-07-15	68.10	68.32	66.77	66.83	3579500
2004-07-16	66.84	67.20	65.64	66.30	3919100
2004-07-19	66.28	66.38	65.51	65.53	3247200
2004-07-20	65.30	65.64	64.14	64.67	5220600
2004-07-21	64.90	66.94	64.80	65.28	4294600
2004-07-22	64.10	66.00	64.05	64.74	3993100
2004-07-23	63.25	64.16	62.63	62.71	5203400
2004-07-26	63.10	63.11	61.64	62.14	3893300
2004-07-27	62.50	63.95	62.27	63.07	5439800
2004-07-28	62.86	63.84	62.01	63.69	4209900
2004-07-29	63.35	64.12	63.03	63.64	2867400
2004-07-30	63.40	64.37	63.26	63.72	2162100
2004-08-02	63.72	64.19	63.36	63.55	1805100
2004-08-03	63.60	64.09	63.18	63.22	2581200
2004-08-04	64.10	64.49	63.02	63.65	3622100
2004-08-05	63.70	63.77	61.30	61.41	3328800
2004-08-06	61.02	61.20	60.25	61.00	3792700
2004-08-09	61.25	61.30	60.30	60.47	2148600
2004-08-10	60.65	61.10	59.78	61.06	3483500
2004-08-11	60.21	62.70	60.21	62.60	3920000
2004-08-12	62.41	62.84	61.60	62.06	2507200
2004-08-13	62.25	62.67	61.52	61.57	3076200
2004-08-16	61.97	63.20	61.77	63.09	2859300
2004-08-17	63.08	63.43	62.51	62.83	2658500
2004-08-18	62.98	64.68	62.55	64.56	3489600
2004-08-19	64.56	64.56	63.20	64.35	3401400
2004-08-20	64.35	64.74	64.21	64.50	2296300
2004-08-23	64.50	64.84	64.22	64.40	2011200
2004-08-24	64.65	64.92	64.31	64.70	2186200
2004-08-25	64.83	64.96	64.32	64.48	2287900
2004-08-26	64.19	64.49	63.28	63.53	3415500
2004-08-27	63.85	64.56	63.70	64.32	1566500
2004-08-30	64.00	64.03	62.99	63.20	2325000
2004-08-31	63.35	63.77	62.80	63.45	2014400
2004-09-01	63.50	64.18	62.99	64.11	3085700
2004-09-02	64.11	65.00	64.00	64.80	1945900
2004-09-03	64.89	65.25	64.77	64.98	1998900
2004-09-07	65.30	66.50	65.30	66.00	2948900
2004-09-08	65.78	66.46	64.90	65.07	2198100
2004-09-09	65.32	65.95	65.15	65.73	2713000
2004-09-10	65.73	65.96	65.01	65.85	1928000
2004-09-13	65.98	66.00	65.45	65.45	2860000
2004-09-14	65.46	66.69	65.46	66.46	3820800
2004-09-15	66.65	67.30	66.59	67.15	3205900
2004-09-16	67.02	67.19	66.67	66.76	2291500
2004-09-17	66.98	66.98	66.26	66.39	2637600
2004-09-20	66.29	66.44	65.08	65.51	2432600
2004-09-21	65.50	65.51	64.85	65.16	3256500
2004-09-22	64.65	64.97	63.65	63.92	2874800
2004-09-23	64.25	64.45	63.48	63.50	2254100
2004-09-24	63.50	64.08	63.24	63.66	1810700
2004-09-27	63.67	63.85	62.75	62.90	1893100
2004-09-28	63.00	63.05	61.81	62.05	4064100
2004-09-29	62.00	62.20	61.20	61.85	3178900
2004-09-30	61.30	61.70	59.72	60.05	7016600
2004-10-01	60.25	61.83	60.23	61.40	3458300
2004-10-04	61.40	62.38	61.40	61.56	3311200
2004-10-05	61.71	62.32	61.50	62.01	2190800
2004-10-06	62.02	62.03	60.46	61.47	3824700
2004-10-07	61.55	61.86	59.39	59.56	5547800
2004-10-08	59.50	60.39	59.01	59.08	3905900
2004-10-11	59.16	59.50	58.80	59.00	2688200
2004-10-12	57.30	58.10	57.07	57.15	6097600
2004-10-13	57.15	57.34	55.83	56.30	5223000
2004-10-14	56.38	56.99	56.03	56.03	3904300
2004-10-15	56.28	57.57	56.03	57.35	6463700
2004-10-18	57.00	57.79	57.00	57.40	3307200
2004-10-19	57.40	57.50	55.83	56.00	4170800
2004-10-20	55.90	56.05	54.82	55.10	6387200
2004-10-21	54.26	54.88	52.28	52.64	10637200
2004-10-22	52.40	52.86	51.63	51.85	9597700
2004-10-25	51.85	52.00	50.34	50.44	6367300
2004-10-26	50.35	52.52	50.35	52.45	6071200
2004-10-27	53.75	56.58	53.41	56.20	9657400
2004-10-28	56.05	56.30	55.32	56.04	5004100
2004-10-29	55.81	56.00	53.96	54.91	6141600
2004-11-01	54.91	55.55	54.56	55.15	4770400
2004-11-02	54.75	56.23	54.73	55.12	5324400
2004-11-03	57.70	58.79	56.00	56.63	9225500
2004-11-04	56.88	57.44	56.01	57.32	5210900
2004-11-05	57.46	58.20	57.15	57.60	4160500
2004-11-08	57.20	57.65	56.50	56.95	3422400
2004-11-09	56.95	57.34	56.36	56.53	2734800
2004-11-10	56.45	56.47	55.45	55.62	3495700
2004-11-11	55.60	56.72	55.21	55.99	2785000
2004-11-12	56.10	56.29	55.07	56.21	2678900
2004-11-15	56.15	57.18	56.00	57.18	3313900
2004-11-16	57.18	57.44	56.70	56.81	4602300
2004-11-17	57.44	57.50	55.78	55.86	3409200
2004-11-18	56.30	56.50	56.03	56.40	2699600
2004-11-19	56.65	56.65	55.10	55.22	3332900
2004-11-22	55.24	56.20	54.70	56.13	4176100
2004-11-23	55.92	56.13	53.83	54.63	4773700
2004-11-24	54.95	55.25	54.39	54.79	2881300
2004-11-26	54.61	55.39	54.54	54.75	1044600
2004-11-29	55.25	55.25	53.45	54.32	5651100
2004-11-30	54.00	54.42	53.31	53.33	3590000
2004-12-01	53.85	54.47	53.70	54.47	3534200
2004-12-02	54.47	55.57	54.20	54.79	3260200
2004-12-03	54.90	55.35	54.21	54.50	2690900
2004-12-06	54.50	54.85	53.87	54.60	2665700
2004-12-07	54.61	55.01	53.64	53.66	2683000
2004-12-08	54.35	54.56	53.68	54.34	3757200
2004-12-09	53.70	54.76	53.42	54.68	4457800
2004-12-10	54.77	55.20	54.62	55.04	4138500
2004-12-13	55.45	56.14	55.44	56.05	4242900
2004-12-14	56.05	57.34	56.05	57.00	4593900
2004-12-15	57.20	57.44	56.44	56.72	3699900
2004-12-16	56.80	57.82	56.62	57.40	4659500
2004-12-17	55.40	56.15	53.36	56.02	13640700
2004-12-20	56.06	56.49	55.01	55.30	5305200
2004-12-21	55.31	55.81	55.10	55.81	4070300
2004-12-22	55.45	56.80	55.45	56.62	4181300
2004-12-23	56.47	57.78	56.41	57.26	3152300
2004-12-27	57.37	58.01	57.18	57.18	2406300
2004-12-28	57.04	57.67	57.01	57.43	1916200
2004-12-29	57.12	57.25	56.73	57.25	2743200
2004-12-30	57.45	57.75	57.26	57.50	2532200
2004-12-31	56.75	57.14	56.70	56.75	4178300
2005-01-03	56.77	57.04	56.20	56.25	3157300
2005-01-04	56.60	56.84	55.45	55.50	4277600
2005-01-05	55.73	56.19	55.50	56.08	3393900
2005-01-06	56.00	56.79	55.89	56.53	2940100
2005-01-07	56.53	56.70	56.17	56.26	2948600
2005-01-10	56.10	57.09	55.90	56.94	2908000
2005-01-11	56.94	57.12	56.40	57.03	3392100
2005-01-12	57.07	57.83	56.89	57.78	4472700
2005-01-13	57.53	57.75	56.41	56.42	3659900
2005-01-14	56.35	57.30	56.28	57.25	3207400
2005-01-18	57.25	57.68	56.61	57.54	3080100
2005-01-19	57.43	57.68	56.96	57.00	2463400
2005-01-20	57.00	57.35	56.11	56.43	3297300
2005-01-21	56.20	56.32	55.28	55.32	3470600
2005-01-24	55.55	55.68	54.84	54.84	3075500
2005-01-25	55.35	55.70	54.78	54.85	3015800
2005-01-26	56.25	57.17	55.39	55.50	6320300
2005-01-27	55.25	55.82	55.05	55.57	3915200
2005-01-28	55.35	55.35	52.86	53.58	5922500
2005-01-31	53.74	54.70	53.65	54.24	4901300
2005-02-01	54.25	54.77	53.85	54.76	2690100
2005-02-02	54.62	55.49	54.42	55.14	2721700
2005-02-03	55.14	55.20	54.61	54.87	3401500
2005-02-04	54.71	55.35	54.50	55.03	2220300
2005-02-07	55.28	56.16	55.15	55.74	2045600
2005-02-08	55.20	55.60	55.06	55.40	2800300
2005-02-09	55.70	56.12	54.58	54.65	2539100
2005-02-10	54.98	55.00	54.50	54.80	1982000
2005-02-11	54.64	56.69	54.60	55.50	2713900
2005-02-14	55.95	55.98	55.04	55.40	2105300
2005-02-15	55.25	55.90	54.95	55.77	3362100
2005-02-16	55.52	55.84	55.04	55.43	2534800
2005-02-17	55.29	55.69	55.01	55.13	2760300
2005-02-18	55.23	55.23	54.35	54.60	4445700
2005-02-22	54.67	55.10	54.50	54.56	3842100
2005-02-23	54.70	55.04	54.56	54.83	2189200
2005-02-24	54.93	55.19	54.57	55.12	2534600
2005-02-25	55.03	55.88	54.94	55.83	2425400
2005-02-28	55.86	56.30	55.26	56.00	3016200
2005-03-01	56.20	56.64	55.97	56.49	2692100
2005-03-02	56.08	57.00	55.87	56.35	2889100
2005-03-03	56.60	56.60	55.56	56.15	1933300
2005-03-04	56.65	56.90	56.02	56.76	3032000
2005-03-07	56.99	57.41	56.82	57.32	2819500
2005-03-08	57.28	57.42	56.52	56.74	2699900
2005-03-09	56.25	56.37	55.30	55.60	4725200
2005-03-10	55.60	55.90	55.17	55.56	3238700
2005-03-11	55.72	55.75	54.70	54.85	3217300
2005-03-14	54.89	55.00	53.53	53.70	5856400
2005-03-15	53.95	54.00	52.65	52.70	4783900
2005-03-16	52.74	52.97	51.82	52.12	4615300
2005-03-17	52.29	52.70	51.83	52.23	4000800
2005-03-18	52.23	52.65	51.65	52.52	5215200
2005-03-21	52.52	52.65	51.97	51.98	2254100
2005-03-22	51.99	52.48	51.80	51.84	3315600
2005-03-23	51.80	53.05	51.65	52.78	5705600
2005-03-24	52.85	53.47	52.76	52.90	3108000
2005-03-28	52.91	52.92	52.06	52.75	3254800
2005-03-29	52.55	52.60	51.32	51.73	5910700
2005-03-30	52.45	52.83	52.02	52.77	3819200
2005-03-31	52.77	52.77	52.05	52.10	2884400
2005-04-01	52.30	52.55	51.09	51.19	4281900
2005-04-04	51.52	51.75	51.08	51.33	4251800
2005-04-05	51.62	53.30	51.62	53.21	4651600
2005-04-06	53.35	53.75	52.81	53.56	4341400
2005-04-07	53.24	54.44	53.10	54.00	4335400
2005-04-08	54.15	54.67	54.01	54.31	4089100
2005-04-11	54.31	54.68	54.01	54.37	2860200
2005-04-12	54.05	54.10	52.90	53.82	5428200
2005-04-13	53.80	57.90	53.44	57.12	17838600
2005-04-14	56.88	57.09	55.15	55.16	15798400
2005-04-15	59.80	59.89	57.43	58.07	33421300
2005-04-18	58.15	59.22	57.76	59.00	12307300
2005-04-19	59.00	59.68	59.00	59.45	5896200
2005-04-20	59.25	59.70	58.01	58.02	7336300
2005-04-21	58.97	58.99	58.03	58.50	5615400
2005-04-22	58.25	58.74	58.02	58.40	3968900
2005-04-25	58.53	59.19	58.40	58.77	4128300
2005-04-26	58.25	58.99	58.13	58.40	3592800
2005-04-27	58.20	58.29	57.21	58.23	3413800
2005-04-28	58.23	58.50	57.25	58.00	3765300
2005-04-29	58.14	58.47	57.70	58.47	4391200
2005-05-02	58.70	59.10	57.93	58.91	3552400
2005-05-03	59.00	59.98	58.92	59.75	5701800
2005-05-04	59.98	60.47	59.51	60.26	5656500
2005-05-05	60.10	60.64	59.78	60.44	3436200
2005-05-06	60.57	60.98	60.15	60.18	4744800
2005-05-09	60.08	60.08	59.44	59.76	3696600
2005-05-10	59.41	59.64	59.08	59.13	3303900
2005-05-11	58.41	58.98	58.23	58.75	2655700
2005-05-12	58.85	59.70	58.80	59.19	2666700
2005-05-13	58.63	59.22	58.21	58.76	3003400
2005-05-16	58.93	59.70	58.80	59.40	2011500
2005-05-17	59.43	59.62	58.89	59.56	1858300
2005-05-18	60.00	60.74	59.92	60.36	5411500
2005-05-19	60.61	60.83	59.60	59.94	3866200
2005-05-20	59.90	59.90	58.61	58.90	5058200
2005-05-23	58.69	59.48	58.35	58.72	2943400
2005-05-24	58.05	59.29	58.05	58.62	2715500
2005-05-25	58.75	59.05	58.31	58.70	2958400
2005-05-26	58.78	59.46	58.73	59.10	2621000
2005-05-27	58.98	59.26	58.55	59.05	2330900
2005-05-31	59.06	59.22	58.27	58.30	3970200
2005-06-01	58.30	58.77	58.00	58.45	3177700
2005-06-02	58.21	58.34	58.00	58.19	1737200
2005-06-03	58.13	58.34	57.65	57.65	3358800
2005-06-06	57.75	58.23	57.47	57.69	2193900
2005-06-07	58.13	58.93	57.65	57.65	3272500
2005-06-08	58.00	58.04	57.10	57.37	3352200
2005-06-09	57.48	57.75	56.95	57.07	3242300
2005-06-10	57.38	57.60	56.74	56.99	2319500
2005-06-13	57.01	57.63	56.50	57.30	2349900
2005-06-14	57.22	57.99	57.11	57.65	2494900
2005-06-15	57.92	57.95	56.82	57.36	2178400
2005-06-16	57.78	58.56	57.59	58.36	3382800
2005-06-17	58.91	58.98	58.21	58.52	3758100
2005-06-20	58.20	58.55	57.77	58.05	3087500
2005-06-21	58.05	58.54	57.97	58.12	2350100
2005-06-22	58.20	58.51	57.85	58.32	2413400
2005-06-23	58.20	58.45	57.52	57.52	2511500
2005-06-24	57.40	57.43	56.90	56.91	2574400
2005-06-27	56.60	56.97	56.28	56.44	2571400
2005-06-28	56.80	56.90	56.09	56.66	3142600
2005-06-29	56.82	56.83	56.27	56.30	2747900
2005-06-30	56.47	56.49	55.52	55.71	4200600
2005-07-01	55.72	55.98	55.21	55.42	2667600
2005-07-05	55.14	55.86	55.01	55.72	2325900
2005-07-06	55.75	56.14	55.13	55.63	2907600
2005-07-07	54.75	55.39	54.75	55.21	3977200
2005-07-08	55.42	56.39	55.19	56.25	3461600
2005-07-11	56.70	56.73	56.26	56.62	2572200
2005-07-12	56.61	56.83	56.06	56.45	3740900
2005-07-13	56.26	56.50	56.07	56.38	2534700
2005-07-14	56.37	57.00	56.28	56.94	2977700
2005-07-15	56.60	57.13	56.42	56.66	4452000
2005-07-18	56.63	56.88	56.24	56.80	1961400
2005-07-19	57.15	57.30	56.62	56.72	2879100
2005-07-20	56.83	57.40	56.66	57.26	2964600
2005-07-21	56.26	56.82	56.00	56.25	6380400
2005-07-22	55.75	55.99	54.79	55.00	6476600
2005-07-25	55.15	55.28	54.51	54.75	3821500
2005-07-26	54.93	55.00	54.35	54.36	2549400
2005-07-27	54.40	55.14	54.37	54.91	3047000
2005-07-28	55.35	55.78	54.98	55.44	2903400
2005-07-29	55.97	56.51	55.90	56.32	5133200
2005-08-01	56.33	57.00	56.30	56.69	4310100
2005-08-02	56.20	56.28	55.70	56.01	7288000
2005-08-03	55.55	55.75	54.56	54.94	6182200
2005-08-04	54.75	54.94	53.76	53.90	5871800
2005-08-05	53.94	53.98	53.00	53.45	5420700
2005-08-08	53.46	53.59	52.84	53.10	3809100
2005-08-09	53.25	54.08	53.16	53.84	3490500
2005-08-10	54.02	54.41	53.68	53.90	3459200
2005-08-11	53.87	53.87	53.50	53.64	3211800
2005-08-12	53.36	53.67	53.21	53.41	2238900
2005-08-15	53.45	53.54	53.00	53.05	2237600
2005-08-16	53.13	53.23	52.63	52.73	3796600
2005-08-17	52.65	53.22	52.35	52.78	3847000
2005-08-18	52.56	52.65	51.98	52.52	3944500
2005-08-19	53.10	53.12	52.45	52.57	3906700
2005-08-22	52.80	53.19	52.32	52.71	3117400
2005-08-23	53.50	54.13	53.33	53.72	8028400
2005-08-24	53.82	54.05	53.20	53.39	4620200
2005-08-25	53.21	53.62	53.06	53.50	3425200
2005-08-26	53.50	53.66	52.80	53.41	4038700
2005-08-29	53.42	54.18	53.22	54.04	3023100
2005-08-30	53.90	54.10	53.55	54.07	3803600
2005-08-31	54.07	55.07	54.00	55.02	5710800
2005-09-01	54.74	54.97	54.18	54.51	3396800
2005-09-02	54.80	54.98	54.45	54.75	2571200
2005-09-06	55.00	55.63	54.94	55.63	2755300
2005-09-07	55.64	56.36	55.53	56.36	3631400
2005-09-08	56.00	56.64	55.87	56.45	3879100
2005-09-09	56.59	56.94	56.27	56.72	2114500
2005-09-12	56.58	57.09	56.53	56.95	2292400
2005-09-13	56.65	56.65	55.43	55.52	3936500
2005-09-14	55.60	55.96	55.15	55.45	2627600
2005-09-15	55.45	55.53	54.74	54.91	2753200
2005-09-16	55.08	55.25	54.90	55.20	6656400
2005-09-19	54.95	55.00	54.46	54.76	3310100
2005-09-20	54.72	54.87	54.09	54.10	4745800
2005-09-21	53.70	54.16	53.58	53.69	3911400
2005-09-22	53.68	54.25	53.67	53.95	3572700
2005-09-23	54.00	54.21	53.65	53.79	2082100
2005-09-26	54.00	54.40	52.62	53.29	4467400
2005-09-27	53.29	53.79	52.98	53.57	3196700
2005-09-28	53.45	53.97	53.18	53.47	3780500
2005-09-29	53.50	54.35	53.25	54.29	3882200
2005-09-30	53.93	54.00	53.40	53.52	4593000
2005-10-03	53.40	53.90	52.85	52.93	3111300
2005-10-04	52.88	53.90	52.85	53.61	4017500
2005-10-05	53.61	54.25	53.54	53.75	4561000
2005-10-06	53.73	54.40	53.54	54.01	6577400
2005-10-07	54.00	54.10	53.32	53.41	4114400
2005-10-10	53.15	53.27	52.47	52.92	3601800
2005-10-11	52.73	52.95	52.10	52.12	4292000
2005-10-12	52.34	52.74	51.94	52.18	4044200
2005-10-13	51.60	52.84	51.52	52.54	4638400
2005-10-14	52.40	53.22	52.00	52.62	3397700
2005-10-17	52.30	52.36	51.35	51.53	8623700
2005-10-18	51.00	52.05	51.00	51.63	6137400
2005-10-19	51.25	51.64	51.09	51.60	6039500
2005-10-20	51.50	51.85	50.95	51.25	7670700
2005-10-21	51.68	51.70	50.48	50.70	6064300
2005-10-24	50.70	51.07	50.50	50.78	7370500
2005-10-25	50.77	50.78	49.88	50.31	7503000
2005-10-26	50.55	50.74	50.35	50.40	4830000
2005-10-27	50.50	50.56	49.97	50.00	2975600
2005-10-28	50.30	50.51	49.84	49.99	5316100
2005-10-31	50.22	50.26	49.70	49.79	6899700
2005-11-01	49.89	50.18	49.75	49.76	5187000
2005-11-02	49.80	50.04	49.70	49.90	3032500
2005-11-03	50.10	50.57	49.85	50.16	3443200
2005-11-04	50.37	50.94	50.21	50.83	3484400
2005-11-07	50.99	51.32	50.76	51.10	3678600
2005-11-08	51.12	51.95	50.99	51.68	5466300
2005-11-09	51.81	52.20	51.50	52.03	4241400
2005-11-10	51.75	51.90	51.12	51.40	3910000
2005-11-11	51.40	51.63	50.60	50.98	3137100
2005-11-14	52.00	52.00	50.14	50.21	3185000
2005-11-15	50.20	50.55	50.14	50.44	2565200
2005-11-16	50.36	50.40	49.73	49.80	3817800
2005-11-17	49.82	50.08	49.47	49.76	4004900
2005-11-18	50.74	50.75	49.65	50.34	3984000
2005-11-21	50.25	50.87	50.14	50.74	2826900
2005-11-22	50.40	50.73	50.15	50.62	3187800
2005-11-23	50.44	51.15	50.37	50.85	2847900
2005-11-25	50.94	51.00	50.50	50.54	1234800
2005-11-28	50.65	50.68	50.08	50.20	3447700
2005-11-29	50.40	50.67	50.01	50.05	3316500
2005-11-30	50.25	50.74	50.19	50.50	4093700
2005-12-01	50.80	51.94	50.75	51.50	5703800
2005-12-02	51.50	51.83	51.20	51.57	3676500
2005-12-05	51.43	51.74	50.95	51.47	3315100
2005-12-06	51.52	52.25	51.44	52.19	4333500
2005-12-07	52.00	53.20	51.90	52.95	5542000
2005-12-08	52.95	52.95	51.75	52.21	5048400
2005-12-09	54.40	55.00	53.31	53.41	10893900
2005-12-12	53.90	54.64	53.72	54.47	5061900
2005-12-13	54.80	55.81	54.73	55.70	5983600
2005-12-14	55.55	56.29	55.50	55.96	4678300
2005-12-15	56.15	56.46	56.00	56.28	4769200
2005-12-16	56.65	56.90	56.60	56.66	5681100
2005-12-19	57.65	58.25	57.30	57.59	7515600
2005-12-20	57.65	57.75	56.94	57.02	4233800
2005-12-21	57.50	57.74	57.00	57.00	3537500
2005-12-22	56.95	57.33	56.88	57.12	2874400
2005-12-23	56.90	57.85	56.79	57.70	3199300
2005-12-27	57.70	58.04	57.58	57.81	3129300
2005-12-28	57.80	57.97	57.39	57.75	2672600
2005-12-29	57.73	57.99	57.24	57.46	2599400
2005-12-30	56.96	57.00	56.51	56.59	2958800
2006-01-03	57.19	57.59	56.15	57.36	3957400
2006-01-04	57.48	57.75	56.88	57.08	3960200
2006-01-05	57.35	57.44	56.89	57.39	3140600
2006-01-06	57.70	58.12	57.09	57.82	3119300
2006-01-09	57.88	58.86	57.74	58.58	2952400
2006-01-10	58.45	59.00	57.58	58.18	3468500
2006-01-11	58.35	58.35	57.61	58.18	1910500
2006-01-12	58.28	58.69	57.57	57.95	2706000
2006-01-13	58.10	58.50	57.80	57.95	3182900
2006-01-17	57.55	57.95	57.11	57.27	3369200
2006-01-18	57.22	57.22	56.60	56.96	3160600
2006-01-19	57.40	57.81	56.82	57.18	3610600
2006-01-20	57.15	57.36	56.71	56.90	5040100
2006-01-23	57.08	57.55	57.00	57.21	3364600
2006-01-24	57.52	57.90	56.73	57.11	3718400
2006-01-25	57.35	57.79	57.15	57.17	4855800
2006-01-26	57.50	57.65	56.90	56.93	6852500
2006-01-27	56.79	57.70	56.73	57.55	6860800
2006-01-30	57.66	57.83	57.21	57.37	3114400
2006-01-31	57.15	57.17	56.00	56.62	6509300
2006-02-01	56.34	57.00	56.02	56.89	4030600
2006-02-02	56.80	57.13	56.12	56.30	3407900
2006-02-03	55.94	56.36	55.70	55.86	4062200
2006-02-06	55.75	55.85	55.09	55.42	2785700
2006-02-07	55.25	55.57	54.60	54.98	3169500
2006-02-08	54.84	55.88	54.84	55.70	2623200
2006-02-09	55.70	56.83	55.55	56.30	5236500
2006-02-10	56.44	56.60	55.75	56.18	3018200
2006-02-13	55.78	55.82	54.90	55.35	2859100
2006-02-14	55.53	55.80	54.82	55.48	4020100
2006-02-15	55.63	56.35	55.25	56.02	2672600
2006-02-16	56.03	56.44	55.43	56.36	3050700
2006-02-17	56.48	56.50	55.50	55.84	2872700
2006-02-21	55.68	56.10	55.45	55.50	2678400
2006-02-22	55.80	56.29	55.63	56.10	2446800
2006-02-23	55.89	55.97	55.45	55.93	2612000
2006-02-24	56.15	56.30	55.81	56.02	2495400
2006-02-27	55.91	57.07	55.91	56.73	2480300
2006-02-28	56.87	56.90	55.45	55.62	4674700
2006-03-01	55.37	55.94	54.85	55.89	3502800
2006-03-02	55.89	56.03	55.58	55.75	2350000
2006-03-03	55.50	56.37	55.40	55.71	2319800
2006-03-06	56.00	56.80	55.78	56.49	4022900
2006-03-07	56.49	56.99	56.40	56.61	3413200
2006-03-08	56.50	57.51	56.47	57.36	4251000
2006-03-09	57.90	57.90	56.86	57.08	3366400
2006-03-10	57.46	57.60	56.90	57.25	3524300
2006-03-13	57.53	57.65	57.08	57.24	2406300
2006-03-14	57.07	57.72	56.85	57.55	3543700
2006-03-15	57.30	57.40	56.45	56.97	4035800
2006-03-16	57.22	57.38	56.78	57.23	2526400
2006-03-17	57.52	57.55	56.94	57.09	3432600
2006-03-20	57.79	57.97	57.36	57.42	3008100
2006-03-21	57.70	57.85	57.26	57.31	2847700
2006-03-22	57.75	58.68	57.59	58.49	3625800
2006-03-23	58.28	58.37	57.60	58.04	2720900
2006-03-24	58.45	59.24	58.32	58.86	4281800
2006-03-27	58.86	58.97	58.21	58.67	3190700
2006-03-28	57.19	57.70	56.00	56.38	7624500
2006-03-29	56.08	56.32	55.25	56.32	6317400
2006-03-30	55.90	56.70	55.64	56.05	3525300
2006-03-31	55.90	56.27	55.20	55.30	5139100
2006-04-03	55.65	55.90	55.06	55.24	3928500
2006-04-04	55.20	55.42	54.64	55.16	5302500
2006-04-05	55.41	55.63	54.66	54.87	4407100
2006-04-06	55.00	55.20	54.27	54.48	3791500
2006-04-07	54.25	54.41	53.36	53.54	4515400
2006-04-10	53.60	53.73	53.06	53.37	2486700
2006-04-11	53.49	53.50	52.65	53.10	4454100
2006-04-12	52.78	53.61	52.50	53.42	3200100
2006-04-13	53.25	53.35	52.88	53.27	2174200
2006-04-17	53.32	53.32	52.43	53.01	3131500
2006-04-18	54.75	54.80	53.95	54.50	7040700
2006-04-19	54.79	54.79	54.30	54.65	4099900
2006-04-20	54.65	54.75	53.00	53.62	6309600
2006-04-21	53.70	53.70	52.64	52.93	5496700
2006-04-24	52.83	53.23	52.06	52.56	3766800
2006-04-25	52.82	52.82	51.97	52.21	2311600
2006-04-26	52.48	52.66	52.05	52.24	2697800
2006-04-27	50.92	53.03	50.92	52.75	3522100
2006-04-28	52.65	53.20	52.39	52.92	5074700
2006-05-01	52.51	52.95	52.13	52.30	3264700
2006-05-02	52.20	52.35	51.88	51.93	3541800
2006-05-03	51.96	52.23	51.85	51.96	3703600
2006-05-04	52.28	52.30	51.03	52.02	7296600
2006-05-05	52.42	53.05	52.04	52.94	3183900
2006-05-08	52.65	53.32	52.51	52.91	5091300
2006-05-09	52.75	52.84	51.96	52.19	3852000
2006-05-10	52.39	52.52	51.77	52.06	5319400
2006-05-11	51.46	51.99	51.05	51.12	6208300
2006-05-12	51.10	51.47	50.26	50.44	5770400
2006-05-15	50.50	51.81	50.45	51.77	5137100
2006-05-16	51.92	52.20	51.00	51.80	2970400
2006-05-17	51.45	52.00	50.65	51.00	4560700
2006-05-18	50.92	51.42	50.66	50.76	2728900
2006-05-19	51.05	51.05	50.52	51.01	3808400
2006-05-22	50.60	51.30	50.60	50.66	3154000
2006-05-23	50.51	50.69	50.19	50.41	3252700
2006-05-24	50.43	50.95	50.30	50.74	4289700
2006-05-25	50.88	51.72	50.74	51.62	4321600
2006-05-26	51.98	52.50	51.91	52.27	2989000
2006-05-30	52.20	52.50	51.29	51.44	3169400
2006-05-31	51.54	51.72	51.02	51.64	3547100
2006-06-01	51.62	52.06	51.18	51.99	3185900
2006-06-02	51.95	52.44	51.77	52.03	3368000
2006-06-05	51.69	51.98	51.25	51.35	3717500
2006-06-06	51.60	51.66	50.83	51.15	3745700
2006-06-07	51.16	51.93	51.05	51.71	3955300
2006-06-08	51.40	51.81	50.89	51.76	5038800
2006-06-09	51.75	52.09	51.45	51.74	2365400
2006-06-12	52.28	52.36	51.56	51.61	3112300
2006-06-13	51.80	52.24	51.54	51.61	3847000
2006-06-14	52.25	53.41	52.00	53.17	6665000
2006-06-15	53.53	54.14	53.33	54.05	4846100
2006-06-16	53.92	54.42	53.90	54.25	4044700
2006-06-19	54.48	54.57	54.25	54.49	3272100
2006-06-20	54.45	55.08	54.40	54.89	3745100
2006-06-21	54.70	54.99	54.52	54.73	3382000
2006-06-22	54.71	54.86	54.34	54.59	2529600
2006-06-23	54.35	54.44	53.80	54.30	2652600
2006-06-26	54.09	54.39	53.83	54.39	1951900
2006-06-27	54.24	54.24	53.22	53.47	3313900
2006-06-28	53.50	53.78	53.25	53.44	2317300
2006-06-29	53.60	54.71	53.50	54.53	3866900
2006-06-30	54.54	55.66	54.40	55.27	4833000
2006-07-03	55.42	55.90	55.27	55.68	1312600
2006-07-05	56.21	56.67	56.00	56.22	5506200
2006-07-06	56.10	56.83	56.10	56.67	2662500
2006-07-07	56.74	56.97	56.02	56.24	2356000
2006-07-10	56.36	56.55	55.97	56.27	1547500
2006-07-11	55.89	56.21	55.36	55.93	2715400
2006-07-12	56.14	56.30	55.50	55.62	1804500
2006-07-13	55.87	55.87	54.57	54.88	3556400
2006-07-14	54.62	55.26	54.31	54.56	3320200
2006-07-17	54.61	55.16	54.00	54.80	2938700
2006-07-18	54.63	55.20	54.33	55.00	2286500
2006-07-19	55.06	56.54	55.00	56.08	3801700
2006-07-20	56.30	56.87	56.20	56.26	2502100
2006-07-21	56.29	56.29	54.27	54.65	8220600
2006-07-24	54.69	56.44	54.51	56.01	4392600
2006-07-25	56.52	56.52	55.52	55.55	5976400
2006-07-26	55.25	55.73	55.00	55.52	3710700
2006-07-27	55.77	55.92	55.25	55.66	2258100
2006-07-28	55.99	57.18	55.90	56.91	4036800
2006-07-31	56.55	56.84	56.38	56.77	2757400
2006-08-01	56.40	56.68	55.91	56.29	2533300
2006-08-02	56.63	57.47	56.07	56.93	3762500
2006-08-03	56.90	57.44	56.57	56.64	2465900
2006-08-04	56.70	57.49	55.94	56.27	3147100
2006-08-07	56.39	56.39	55.15	55.58	3016800
2006-08-08	55.80	55.82	55.02	55.15	2725400
2006-08-09	55.44	56.06	54.89	55.00	3701100
2006-08-10	55.08	55.51	54.75	55.29	3841100
2006-08-11	54.82	54.87	53.83	54.36	2599300
2006-08-14	54.56	54.89	54.31	54.42	2692400
2006-08-15	55.12	55.48	54.81	55.29	2715900
2006-08-16	55.73	55.87	55.44	55.56	2317700
2006-08-17	55.36	56.09	55.24	55.95	2972600
2006-08-18	55.10	55.16	53.93	55.03	6831300
2006-08-21	55.00	55.29	54.66	54.88	2781200
2006-08-22	54.75	54.98	54.40	54.98	2565300
2006-08-23	55.18	55.46	54.77	55.05	2411900
2006-08-24	55.05	55.52	54.95	55.24	2288700
2006-08-25	54.92	55.10	54.65	55.06	2255000
2006-08-28	54.99	56.25	54.99	55.84	2783800
2006-08-29	55.97	56.40	55.90	56.11	3124900
2006-08-30	56.11	56.31	55.79	56.06	3539200
2006-08-31	56.15	56.19	55.93	55.93	2607000
2006-09-01	56.00	56.19	55.58	56.00	3722400
2006-09-05	56.22	56.24	55.43	55.72	2491700
2006-09-06	55.50	55.53	54.96	55.38	2812500
2006-09-07	55.38	55.38	54.72	54.87	2080100
2006-09-08	50.20	55.52	50.20	55.26	2339300
2006-09-11	54.90	55.22	53.97	54.26	7745700
2006-09-12	54.85	55.56	54.71	55.15	6952200
2006-09-13	55.39	55.63	54.90	55.21	4526400
2006-09-14	54.80	55.18	54.80	54.99	4584300
2006-09-15	55.24	55.49	54.47	54.80	18221000
2006-09-18	54.78	55.36	54.78	55.15	4656500
2006-09-19	55.30	55.30	54.70	55.02	3144800
2006-09-20	55.40	56.05	55.08	55.75	4768200
2006-09-21	56.20	56.61	55.81	55.97	4653100
2006-09-22	55.70	55.99	55.40	55.93	2513100
2006-09-25	56.10	56.83	55.73	56.58	4058300
2006-09-26	56.70	57.06	56.20	56.85	3709900
2006-09-27	56.62	57.20	56.59	57.01	3003700
2006-09-28	57.31	57.35	56.73	57.32	2709800
2006-09-29	56.00	57.25	55.78	57.00	6461900
2006-10-02	56.81	57.14	56.51	56.79	3143500
2006-10-03	56.80	57.24	56.56	56.69	2833600
2006-10-04	56.50	57.94	56.50	57.60	6670000
2006-10-05	57.60	57.90	57.19	57.76	3434200
2006-10-06	57.46	57.68	57.08	57.56	3339200
2006-10-09	57.39	57.73	57.28	57.51	1517800
2006-10-10	57.39	57.56	56.82	57.25	2821500
2006-10-11	57.08	57.24	56.73	57.06	2362500
2006-10-12	57.06	57.75	57.00	57.55	4315900
2006-10-13	57.23	57.45	57.02	57.37	2776600
2006-10-16	57.37	57.83	57.25	57.66	2489900
2006-10-17	57.46	58.00	57.02	57.55	3237000
2006-10-18	57.74	58.48	57.68	58.25	4699800
2006-10-19	58.22	58.22	56.82	57.49	6066200
2006-10-20	57.46	57.52	56.52	57.24	4776000
2006-10-23	56.87	58.05	56.75	57.91	3885000
2006-10-24	57.55	57.83	57.38	57.78	3034500
2006-10-25	57.74	57.90	57.27	57.49	3248700
2006-10-26	57.22	57.75	56.81	57.29	3932700
2006-10-27	56.90	57.35	56.59	57.03	4214000
2006-10-30	56.91	57.12	56.30	56.32	3780800
2006-10-31	56.59	56.66	55.94	56.01	3848900
2006-11-01	56.25	56.34	55.64	55.99	5348600
2006-11-02	56.00	56.64	55.95	56.37	5291100
2006-11-03	56.20	56.44	55.95	56.08	3160700
2006-11-06	56.08	56.71	55.89	56.67	3601000
2006-11-07	56.75	57.48	56.52	56.98	5023700
2006-11-08	56.45	56.71	55.72	56.48	5708300
2006-11-09	56.31	56.35	54.59	54.87	11254400
2006-11-10	54.87	55.09	53.94	54.14	5895200
2006-11-13	53.87	54.44	53.61	54.06	5647000
2006-11-14	54.23	54.23	53.36	53.85	7396500
2006-11-15	54.00	54.58	53.81	54.37	6522900
2006-11-16	53.70	54.80	53.70	54.56	5852800
2006-11-17	54.56	55.00	54.30	54.55	6100500
2006-11-20	54.25	54.59	53.93	54.38	4203900
2006-11-21	54.16	54.38	53.65	54.05	5901500
2006-11-22	53.85	54.25	53.80	54.03	3452500
2006-11-24	53.90	54.29	53.78	53.90	1668000
2006-11-27	53.81	54.06	53.39	53.58	4973300
2006-11-28	53.38	54.27	53.38	53.72	4696000
2006-11-29	53.94	54.34	53.75	54.04	3561100
2006-11-30	53.94	54.21	53.45	53.59	4946800
2006-12-01	53.45	53.72	53.24	53.40	4248000
2006-12-04	53.59	54.06	53.30	54.03	4571500
2006-12-05	54.23	54.79	53.69	54.70	5445100
2006-12-06	54.43	54.92	54.10	54.86	4760500
2006-12-07	54.10	54.60	53.83	53.99	5768500
2006-12-08	53.80	54.12	53.60	54.00	4338200
2006-12-11	53.90	54.16	53.75	53.98	3309800
2006-12-12	54.08	54.13	53.55	53.90	3725000
2006-12-13	54.19	54.20	53.48	53.69	4259400
2006-12-14	53.59	54.18	53.59	53.97	3036300
2006-12-15	53.99	54.57	53.76	54.52	6476300
2006-12-18	53.58	54.10	52.93	53.23	10482400
2006-12-19	52.88	53.00	52.34	52.62	8798300
2006-12-20	52.62	52.86	52.28	52.40	6010600
2006-12-21	52.12	52.40	51.69	51.79	7315800
2006-12-22	51.89	51.90	51.13	51.35	8505200
2006-12-26	51.40	52.80	51.25	51.78	12241100
2006-12-27	51.99	52.30	51.40	52.00	6117500
2006-12-28	51.78	52.08	51.71	52.01	3394200
2006-12-29	51.73	52.22	51.71	52.10	4311400
2007-01-03	52.45	52.88	51.92	52.25	10306200
2007-01-04	51.99	52.51	51.90	52.36	6828700
2007-01-05	52.52	52.58	51.87	52.04	4114400
2007-01-08	52.21	52.21	51.75	51.80	3804200
2007-01-09	52.04	52.10	51.75	51.83	6272400
2007-01-10	51.59	51.83	51.57	51.66	3400300
2007-01-11	51.76	52.33	51.66	52.23	4432200
2007-01-12	52.40	52.92	52.27	52.60	5533100
2007-01-16	52.80	52.90	52.51	52.88	4181300
2007-01-17	52.88	53.17	52.54	52.85	5018000
2007-01-18	52.60	53.21	52.60	53.04	3943000
2007-01-19	53.30	53.45	52.83	52.96	3837200
2007-01-22	52.57	53.12	52.52	52.73	5872300
2007-01-23	52.85	52.95	52.47	52.65	4397700
2007-01-24	52.74	53.40	52.68	53.33	3934000
2007-01-25	53.20	53.30	52.85	53.13	5061100
2007-01-26	53.05	53.45	52.60	52.79	3966100
2007-01-29	52.90	53.00	52.55	52.85	3472700
2007-01-30	52.87	53.00	52.60	52.73	2671200
2007-01-31	52.70	54.37	52.55	54.12	10521700
2007-02-01	54.65	55.04	54.50	54.77	6648100
2007-02-02	54.68	54.78	54.37	54.60	4973400
2007-02-05	54.43	54.72	54.03	54.67	5090500
2007-02-06	54.60	54.82	54.39	54.64	4486200
2007-02-07	54.70	54.78	54.34	54.42	4679100
2007-02-08	54.05	54.72	54.05	54.21	3124600
2007-02-09	54.20	54.70	54.11	54.23	3591600
2007-02-12	54.75	54.75	54.23	54.41	3300438
2007-02-13	54.39	54.50	54.05	54.28	3356625
2007-02-14	54.37	54.89	54.23	54.86	3773511
2007-02-15	54.85	55.11	54.75	54.96	3092000
2007-02-16	54.76	55.04	54.57	54.99	3681000
2007-02-20	55.03	55.20	54.76	54.97	3228800
2007-02-21	54.65	54.80	54.37	54.52	3370600
2007-02-22	54.60	54.60	54.01	54.14	3344100
2007-02-23	54.00	54.36	53.75	54.21	3381300
2007-02-26	54.46	54.66	54.25	54.40	3847822
2007-02-27	53.71	54.52	52.58	53.00	8179900
2007-02-28	53.52	53.52	52.30	52.59	7685000
2007-03-01	52.01	52.52	51.90	52.25	6261332
2007-03-02	52.14	52.19	51.71	51.77	6537300
2007-03-05	51.48	52.10	51.21	51.63	7572100
2007-03-06	51.75	52.28	51.56	52.23	5054300
2007-03-07	52.07	52.44	51.65	51.86	4844600
2007-03-08	52.11	52.39	52.00	52.36	3297000
2007-03-09	52.55	52.92	52.38	52.59	5052100
2007-03-12	52.39	53.04	52.25	52.80	3643200
2007-03-13	52.37	52.88	52.00	52.07	5432200
2007-03-14	52.26	52.30	51.35	51.90	5342900
2007-03-15	51.75	52.09	51.53	52.05	3769600
2007-03-16	52.15	52.42	51.79	52.18	6181800
2007-03-19	52.23	52.72	52.12	52.68	3265250
2007-03-20	52.60	52.88	52.38	52.77	3532300
2007-03-21	52.65	53.91	52.65	53.82	6668165
2007-03-22	53.00	54.28	53.00	54.17	4420100
2007-03-23	53.99	54.22	53.39	53.81	3956100
2007-03-26	53.49	53.96	53.20	53.71	5206300
2007-03-27	53.40	53.60	53.06	53.27	4548400
2007-03-28	53.28	53.35	52.62	53.01	5457700
2007-03-29	53.20	53.54	52.73	53.41	5333000
2007-03-30	53.50	54.08	53.20	53.71	3728028
2007-04-02	53.96	54.49	53.90	54.39	6021300
2007-04-03	54.15	54.92	54.11	54.75	4308200
2007-04-04	54.65	55.24	54.50	55.16	4345959
2007-04-05	55.15	55.62	55.06	55.48	2996980
2007-04-09	55.43	55.73	55.27	55.58	2295406
2007-04-10	55.42	55.73	55.34	55.68	2985180
2007-04-11	55.72	55.74	55.29	55.59	3778417
2007-04-12	55.60	56.09	55.50	55.94	4002220
2007-04-13	56.24	57.00	56.20	56.88	6486815
2007-04-16	57.70	58.48	57.01	58.40	10758245
2007-04-17	58.40	59.09	58.34	58.87	9279077
2007-04-18	58.56	59.36	58.45	59.14	6871470
2007-04-19	59.10	60.28	58.65	60.02	9921471
2007-04-20	60.34	61.00	60.05	60.56	9629999
2007-04-23	60.21	60.28	59.27	59.63	7704252
2007-04-24	59.02	59.50	58.90	59.28	5093273
2007-04-25	59.60	59.63	59.11	59.51	4655730
2007-04-26	58.88	59.88	58.88	59.73	6101130
2007-04-27	59.01	59.70	58.99	59.61	2967600
2007-04-30	59.98	59.98	58.93	59.13	5198148
2007-05-01	59.12	59.39	58.76	59.06	7408973
2007-05-02	59.00	59.49	58.77	59.16	4625591
2007-05-03	59.45	59.60	58.97	59.14	4162649
2007-05-04	59.09	59.74	58.92	59.54	6180344
2007-05-07	59.55	59.96	59.54	59.72	4577108
2007-05-08	59.64	59.97	59.45	59.83	8534200
2007-05-09	59.58	59.78	59.39	59.75	4803720
2007-05-10	59.47	59.58	58.64	58.71	6166321
2007-05-11	58.71	58.71	57.90	58.43	7569722
2007-05-14	58.44	59.35	58.44	59.21	4713186
2007-05-15	59.17	59.60	59.08	59.24	4076700
2007-05-16	59.26	59.47	58.88	59.11	3939960
2007-05-17	58.70	59.17	58.67	59.02	2789681
2007-05-18	59.11	59.59	59.00	59.37	3042100
2007-05-21	59.40	59.89	59.19	59.62	6837878
2007-05-22	59.99	60.00	59.40	59.53	3095700
2007-05-23	59.52	59.75	59.29	59.40	2914098
2007-05-24	59.90	59.90	59.08	59.19	3900875
2007-05-25	58.60	59.50	58.60	59.36	1821550
2007-05-29	59.30	59.54	58.80	59.46	3201700
2007-05-30	59.01	59.27	58.52	59.24	5105787
2007-05-31	59.25	59.39	58.38	58.62	5382738
2007-06-01	58.73	58.96	58.42	58.94	3851239
2007-06-04	58.94	59.23	58.74	59.16	4873700
2007-06-05	59.18	59.21	58.73	59.00	5278498
2007-06-06	58.75	59.19	58.15	58.29	5927126
2007-06-07	58.09	58.16	56.71	56.93	12169371
2007-06-08	56.81	57.15	56.40	57.02	6994900
2007-06-11	57.07	57.68	56.79	57.31	4951953
2007-06-12	56.88	57.28	56.59	56.78	4327879
2007-06-13	56.94	57.32	56.38	56.94	5704600
2007-06-14	57.05	57.77	56.80	57.38	4830260
2007-06-15	58.00	58.27	57.51	57.72	4939200
2007-06-18	57.72	58.00	57.22	57.41	3045324
2007-06-19	57.51	57.90	57.40	57.75	4120760
2007-06-20	57.58	57.93	56.69	56.77	4926598
2007-06-21	56.94	56.94	56.10	56.81	4106985
2007-06-22	56.66	56.77	55.58	55.80	5704263
2007-06-25	56.24	56.35	55.30	55.48	5931296
2007-06-26	55.84	56.08	55.38	55.87	4988026
2007-06-27	55.41	56.40	55.40	56.32	5099483
2007-06-28	56.37	56.70	56.10	56.18	3416770
2007-06-29	56.02	56.41	55.52	55.88	4410611
2007-07-02	56.24	56.73	56.10	56.73	3613250
2007-07-03	56.97	57.00	56.55	56.79	1495678
2007-07-05	56.82	56.96	56.41	56.56	2675608
2007-07-06	56.66	56.76	56.20	56.64	3312100
2007-07-09	56.78	56.88	55.99	56.04	5284149
2007-07-10	55.70	56.05	55.42	55.44	4202000
2007-07-11	55.29	55.82	55.15	55.76	3505200
2007-07-12	55.80	56.91	55.64	56.79	4292950
2007-07-13	57.10	57.15	56.53	56.92	2894038
2007-07-16	56.64	57.31	56.64	56.89	3603200
2007-07-17	56.66	56.80	56.20	56.40	4295790
2007-07-18	56.20	56.25	55.76	56.05	5418229
2007-07-19	56.21	56.49	55.81	56.38	4700756
2007-07-20	55.76	56.54	55.76	56.03	6857900
2007-07-23	56.42	57.27	56.30	57.17	5888895
2007-07-24	58.11	58.94	57.15	57.17	10908593
2007-07-25	57.00	58.74	57.00	58.44	7315471
2007-07-26	57.90	58.19	56.44	56.70	8405053
2007-07-27	56.49	56.60	55.01	55.02	6357631
2007-07-30	54.94	55.06	54.25	54.77	5848189
2007-07-31	55.20	55.25	53.97	54.09	8272847
2007-08-01	53.60	54.73	53.53	54.20	6246322
2007-08-02	54.23	54.92	54.07	54.60	5117084
2007-08-03	54.64	55.29	54.09	54.13	5586149
2007-08-06	54.27	56.27	54.13	56.22	7399994
2007-08-07	55.84	57.33	55.82	56.52	7510007
2007-08-08	56.79	58.43	56.60	58.40	6724592
2007-08-09	58.22	59.02	57.55	57.85	8511784
2007-08-10	58.37	58.60	56.81	57.16	8071233
2007-08-13	56.70	57.20	56.30	56.93	4083200
2007-08-14	57.05	57.05	55.21	55.55	5378850
2007-08-15	55.45	56.04	54.90	55.18	4974550
2007-08-16	54.57	55.14	53.68	54.83	8893600
2007-08-17	55.52	56.06	54.87	55.81	6827500
2007-08-20	55.79	56.00	54.91	55.63	4859100
2007-08-21	55.49	55.63	54.80	55.28	4815500
2007-08-22	55.79	55.84	55.02	55.74	4696500
2007-08-23	55.98	56.00	55.55	55.87	2757700
2007-08-24	55.92	56.61	55.50	56.61	5599500
2007-08-27	56.42	56.63	56.31	56.39	3104400
2007-08-28	56.27	56.50	55.83	56.10	5497400
2007-08-29	56.14	56.37	55.64	56.32	5931500
2007-08-30	56.05	56.93	55.93	56.67	4664500
2007-08-31	56.93	57.48	56.83	57.35	5655900
2007-09-04	57.33	58.22	57.09	58.13	5677500
2007-09-05	57.89	57.89	57.11	57.29	4765500
2007-09-06	57.60	57.72	57.12	57.45	4073700
2007-09-07	56.87	57.33	56.01	56.17	5973200
2007-09-10	56.62	56.65	55.80	56.14	4419700
2007-09-11	56.26	56.76	55.94	56.60	4067400
2007-09-12	56.45	57.14	56.28	57.05	4347800
2007-09-13	57.45	57.69	57.01	57.18	4756600
2007-09-14	56.92	57.17	56.56	56.82	4993000
2007-09-17	56.83	56.83	55.48	55.95	4384500
2007-09-18	56.12	57.25	55.89	57.14	4074900
2007-09-19	57.31	58.00	56.78	57.53	5495700
2007-09-20	57.53	57.65	57.08	57.08	3679000
2007-09-21	57.50	57.95	57.08	57.62	4892100
2007-09-24	57.89	58.18	57.26	57.53	3286476
2007-09-25	57.27	58.00	56.96	57.21	4537800
2007-09-26	57.55	58.01	57.32	57.40	5383666
2007-09-27	57.60	57.70	56.84	57.37	5710400
2007-09-28	57.18	57.43	56.74	56.93	4332100
2007-10-01	57.09	58.50	57.04	58.29	5629880
2007-10-02	58.38	58.57	57.96	58.42	2889400
2007-10-03	58.05	59.15	57.84	58.88	4101400
2007-10-04	58.90	59.42	58.90	58.96	4873100
2007-10-05	59.30	59.82	59.15	59.47	3760799
2007-10-08	59.27	59.41	58.91	59.00	2690300
2007-10-09	58.95	59.18	58.50	58.55	4175100
2007-10-10	58.53	58.89	58.20	58.40	4350000
2007-10-11	58.42	58.87	58.19	58.35	5115700
2007-10-12	58.35	58.78	57.98	58.53	2865330
2007-10-15	58.62	58.82	57.83	57.94	5585000
2007-10-16	57.94	57.95	56.99	57.15	6512400
2007-10-17	57.38	57.81	56.60	56.95	6069700
2007-10-18	57.10	57.43	56.28	56.65	8366700
2007-10-19	56.41	57.17	55.87	56.06	5634500
2007-10-22	55.84	56.57	55.73	56.08	5160925
2007-10-23	56.41	57.13	56.11	57.13	4419300
2007-10-24	56.50	56.75	55.54	56.15	5975500
2007-10-25	52.15	53.01	51.80	52.43	22843100
2007-10-26	52.52	52.76	52.03	52.68	9437100
2007-10-29	52.71	54.00	52.71	53.52	9798600
2007-10-30	53.18	54.10	53.09	53.69	5856400
2007-10-31	53.83	54.42	53.30	54.15	9714200
2007-11-01	53.66	53.99	52.60	52.77	8103300
2007-11-02	53.09	53.50	52.52	52.67	11851300
2007-11-05	53.06	53.10	51.64	52.16	12331874
2007-11-06	52.20	52.64	52.00	52.48	7184342
2007-11-07	52.04	52.57	51.45	51.53	5961660
2007-11-08	51.59	51.97	51.17	51.62	8351841
2007-11-09	51.17	52.08	50.86	51.51	6833168
2007-11-12	51.52	52.92	51.25	52.50	6991586
2007-11-13	52.41	52.85	51.86	52.64	8527712
2007-11-14	52.75	53.58	52.60	53.03	6561500
2007-11-15	52.71	52.98	51.95	52.06	6006230
2007-11-16	52.31	52.60	51.36	51.81	6753157
2007-11-19	51.38	51.68	50.43	50.77	8647458
2007-11-20	50.95	50.99	49.87	50.35	6083402
2007-11-21	50.04	50.27	49.09	49.09	5994920
2007-11-23	49.93	50.82	49.52	50.79	2837140
2007-11-26	50.92	50.95	49.50	49.67	4981061
2007-11-27	49.83	51.10	49.58	50.91	6762646
2007-11-28	51.19	52.33	50.61	52.26	6086804
2007-11-29	51.99	53.11	51.85	52.79	6583721
2007-11-30	52.51	53.30	52.51	52.95	5926497
2007-12-03	52.81	52.95	52.21	52.53	4885675
2007-12-04	52.32	52.53	51.75	52.11	5450540
2007-12-05	52.70	53.79	52.35	53.49	4862700
2007-12-06	54.75	54.75	53.44	53.93	6523365
2007-12-07	54.55	54.65	53.72	54.30	4464713
2007-12-10	54.34	54.95	54.11	54.78	4606644
2007-12-11	54.76	55.34	54.00	54.06	5713496
2007-12-12	54.21	54.79	53.66	54.08	7299345
2007-12-13	53.71	54.27	53.49	54.18	5670229
2007-12-14	53.88	54.18	53.55	53.71	5029360
2007-12-17	53.49	53.93	52.96	53.18	4804184
2007-12-18	53.47	54.19	53.17	53.49	9406819
2007-12-19	53.39	53.74	52.71	53.18	6353375
2007-12-20	53.46	53.50	53.08	53.23	5556676
2007-12-21	53.60	54.30	53.40	54.23	7523389
2007-12-24	54.29	54.50	53.91	54.49	1468871
2007-12-26	54.21	54.39	53.97	54.31	2919515
2007-12-27	54.20	54.20	53.40	53.88	3371594
2007-12-28	53.73	54.15	53.71	54.05	3033836
2007-12-31	53.77	53.85	53.13	53.39	3970725
2008-01-02	53.46	53.78	52.21	52.55	5556780
2008-01-03	52.72	53.16	52.62	52.99	4513333
2008-01-04	52.54	52.83	51.68	51.80	6186491
2008-01-07	52.21	54.73	52.17	54.55	10376814
2008-01-08	54.82	57.22	54.41	56.06	12197997
2008-01-09	56.05	57.13	56.05	56.86	9577316
2008-01-10	56.55	57.12	56.07	56.85	6288228
2008-01-11	56.41	57.13	56.22	56.81	5360577
2008-01-14	57.22	57.52	56.89	57.18	5563800
2008-01-15	57.00	57.12	56.21	56.59	5884446
2008-01-16	56.30	57.17	55.93	56.07	7974374
2008-01-17	56.12	56.30	54.70	54.84	9679396
2008-01-18	54.69	55.10	53.40	53.71	10013580
2008-01-22	51.10	53.00	50.05	52.15	10933050
2008-01-23	50.74	52.21	50.21	52.18	8778276
2008-01-24	52.21	52.75	50.97	51.32	13003027
2008-01-25	51.72	51.75	50.37	50.74	9579069
2008-01-28	50.84	51.63	50.56	51.40	7076520
2008-01-29	52.92	52.92	52.02	52.31	9264388
2008-01-30	52.20	52.35	51.20	51.30	7360903
2008-01-31	50.66	51.77	50.42	51.47	9969686
2008-02-01	51.22	52.50	51.22	51.66	7374768
2008-02-04	51.67	52.37	51.37	52.08	4836380
2008-02-05	51.27	52.00	51.12	51.24	5440666
2008-02-06	51.49	51.78	50.84	51.40	4101250
2008-02-07	51.22	51.56	50.57	51.22	7154655
2008-02-08	51.05	51.05	50.00	50.23	4524104
2008-02-11	50.17	50.35	49.69	50.23	4222408
2008-02-12	50.63	51.23	50.30	51.02	5217668
2008-02-13	51.30	51.30	50.17	50.34	6505534
2008-02-14	50.25	50.34	49.60	49.98	5213558
2008-02-15	49.77	50.95	49.63	50.82	6480571
2008-02-19	50.96	51.25	50.15	50.30	5914799
2008-02-20	49.96	50.41	49.50	50.37	4290215
2008-02-21	50.64	50.80	49.64	49.82	5472687
2008-02-22	51.31	51.31	49.64	50.51	9058941
2008-02-25	50.44	51.39	50.23	51.30	5266845
2008-02-26	51.05	52.51	51.05	52.45	8059901
2008-02-27	52.04	52.33	51.55	51.83	3648591
2008-02-28	50.36	51.23	50.05	50.93	4396744
2008-02-29	50.47	50.71	49.67	50.02	6902527
2008-03-03	50.05	50.26	49.75	50.19	4099692
2008-03-04	49.82	50.22	49.74	50.01	5862429
2008-03-05	50.01	50.62	49.86	50.42	4520536
2008-03-06	50.08	50.25	49.65	49.68	4446316
2008-03-07	49.66	50.24	49.38	49.70	7275562
2008-03-10	49.70	50.81	49.03	49.42	7032649
2008-03-11	50.43	50.70	49.73	50.59	7442395
2008-03-12	50.60	50.72	49.66	49.78	5878869
2008-03-13	49.19	49.68	48.56	49.16	6655293
2008-03-14	49.42	49.42	47.33	47.81	8428245
2008-03-17	46.73	49.24	46.60	48.87	6847347
2008-03-18	49.52	49.92	48.80	49.92	5392198
2008-03-19	49.54	51.31	49.54	49.97	5758884
2008-03-20	50.04	50.05	49.17	49.84	9166276
2008-03-24	49.94	50.18	49.58	50.10	5791418
2008-03-25	50.02	50.69	49.99	50.17	4567410
2008-03-26	50.01	50.40	49.57	50.19	6626700
2008-03-27	50.26	50.83	50.26	50.43	4941692
2008-03-28	50.58	51.08	50.15	50.29	5339535
2008-03-31	50.22	51.78	50.14	51.59	8754472
2008-04-01	51.72	52.17	51.53	52.03	7237881
2008-04-02	52.05	52.20	51.44	51.76	5531484
2008-04-03	51.58	51.97	51.11	51.80	5075298
2008-04-04	51.78	52.94	51.60	52.28	5583723
2008-04-07	52.76	53.40	52.08	53.06	6127857
2008-04-08	52.75	52.92	52.10	52.30	4895396
2008-04-09	52.22	52.48	51.65	51.77	5090351
2008-04-10	51.67	52.75	51.67	52.39	5458506
2008-04-11	52.37	52.37	51.70	51.93	5346576
2008-04-14	51.98	52.08	51.56	51.82	4800299
2008-04-15	52.00	52.08	51.33	51.55	5602218
2008-04-16	52.03	52.64	51.67	52.55	4301356
2008-04-17	52.29	52.53	51.25	51.39	6928783
2008-04-18	51.90	52.21	51.46	52.07	6223558
2008-04-21	50.70	50.75	49.43	49.59	10139486
2008-04-22	49.59	49.59	48.26	49.05	8526174
2008-04-23	49.14	49.86	48.99	49.19	6545236
2008-04-24	49.16	49.49	48.55	49.04	4446973
2008-04-25	49.18	49.96	49.11	49.36	4609451
2008-04-28	49.55	49.64	49.15	49.36	4913153
2008-04-29	49.30	49.30	47.86	48.11	8559839
2008-04-30	48.30	48.93	47.96	48.14	6142814
2008-05-01	48.17	49.72	48.15	49.72	6267501
2008-05-02	49.89	49.90	49.24	49.38	3656439
2008-05-05	49.26	49.26	48.69	48.99	3459393
2008-05-06	48.71	48.96	48.31	48.75	4277836
2008-05-07	48.69	49.13	48.55	48.65	5504612
2008-05-08	48.92	48.97	48.25	48.43	5302304
2008-05-09	48.44	48.44	47.76	48.25	4292769
2008-05-12	48.40	48.98	48.25	48.76	3542041
2008-05-13	47.67	48.52	47.50	47.55	5367278
2008-05-14	47.67	48.32	47.55	48.30	4371470
2008-05-15	48.42	48.76	47.91	48.67	5194226
2008-05-16	49.85	49.85	48.55	48.95	5196145
2008-05-19	48.99	49.69	48.86	49.53	3779508
2008-05-20	49.39	49.77	48.76	48.96	4133280
2008-05-21	49.14	49.35	48.03	48.10	4681520
2008-05-22	48.36	48.79	47.87	48.48	3106037
2008-05-23	48.46	48.46	47.55	47.57	3602738
2008-05-27	47.68	48.04	47.61	47.94	2989532
2008-05-28	48.10	48.28	47.50	47.85	3520662
2008-05-29	47.73	48.92	47.73	48.60	6289917
2008-05-30	48.72	48.72	48.00	48.14	4056993
2008-06-02	48.14	48.36	47.41	47.59	5930513
2008-06-03	47.85	48.46	47.45	48.28	7263288
2008-06-04	48.62	49.60	48.62	49.04	7408777
2008-06-05	49.64	49.82	48.88	49.46	7862962
2008-06-06	49.35	49.35	48.39	48.42	7811843
2008-06-09	48.77	48.77	47.80	48.18	6420428
2008-06-10	47.75	48.45	47.50	47.94	5166187
2008-06-11	47.81	48.25	47.25	47.43	4056346
2008-06-12	47.66	48.32	47.55	47.70	4595333
2008-06-13	47.92	48.37	47.92	48.33	4298821
2008-06-16	47.92	48.33	47.19	47.85	5568528
2008-06-17	48.07	48.60	47.74	47.78	3432269
2008-06-18	47.70	48.00	46.90	46.97	4217590
2008-06-19	47.04	48.03	46.63	47.79	8223328
2008-06-20	47.34	48.28	46.73	46.93	7423881
2008-06-23	47.04	47.74	47.01	47.60	5429118
2008-06-24	46.96	47.10	45.97	46.94	9260310
2008-06-25	47.03	47.47	46.80	47.00	6017432
2008-06-26	46.56	46.81	45.96	46.02	6517256
2008-06-27	46.00	46.31	45.57	45.61	7417818
2008-06-30	45.77	46.55	45.36	46.16	5417035
2008-07-01	45.67	46.44	45.52	46.10	6454356
2008-07-02	46.10	46.69	45.91	46.09	4656085
2008-07-03	46.40	47.10	46.31	46.98	4531256
2008-07-07	46.91	47.12	45.92	46.21	6096833
2008-07-08	46.18	48.62	46.10	48.46	9372746
2008-07-09	48.61	49.46	48.24	48.37	6500075
2008-07-10	48.28	48.93	47.54	48.16	7374748
2008-07-11	47.52	48.03	46.93	47.67	4538870
2008-07-14	48.15	48.61	47.95	48.01	5716097
2008-07-15	47.54	48.34	47.54	48.11	8184539
2008-07-16	48.32	48.50	47.73	48.28	6356236
2008-07-17	48.20	48.55	47.30	48.38	6514837
2008-07-18	48.32	48.55	47.50	47.91	6421383
2008-07-21	47.97	48.13	46.92	47.18	4741692
2008-07-22	46.92	47.29	46.51	46.73	6668333
2008-07-23	47.00	47.69	46.80	47.62	5608407
2008-07-24	47.94	48.50	47.23	48.00	4949143
2008-07-25	47.72	48.45	47.25	47.81	4200681
2008-07-28	47.82	48.45	47.53	47.62	5131188
2008-07-29	47.68	48.68	47.49	48.26	5535588
2008-07-30	48.57	49.12	46.95	47.41	7426206
2008-07-31	47.20	47.63	46.85	47.11	4931852
2008-08-01	47.11	47.48	46.57	47.04	4329181
2008-08-04	46.91	47.69	46.91	47.37	4751813
2008-08-05	47.86	48.00	47.24	47.79	6486051
2008-08-06	47.23	48.37	47.23	48.00	3519600
2008-08-07	47.66	48.40	47.23	47.58	4596861
2008-08-08	47.53	48.58	47.28	48.51	4158730
2008-08-11	48.50	49.55	48.10	49.05	6115783
2008-08-12	49.19	49.78	48.85	49.25	6038087
2008-08-13	48.91	48.91	48.08	48.38	4954928
2008-08-14	48.01	49.12	47.93	48.34	4706149
2008-08-15	48.50	49.20	48.50	48.78	4611358
2008-08-18	48.81	48.82	47.82	48.05	6245718
2008-08-19	47.68	48.14	47.25	47.80	5448683
2008-08-20	47.83	47.91	47.19	47.41	4545011
2008-08-21	47.48	47.48	46.57	47.17	4161544
2008-08-22	47.21	48.15	47.09	48.03	5134318
2008-08-25	47.91	48.63	47.31	47.52	3940206
2008-08-26	47.49	47.78	46.83	47.02	3371522
2008-08-27	46.99	47.49	46.46	46.87	5520083
2008-08-28	47.06	47.37	46.66	46.91	4285463
2008-08-29	46.68	47.02	46.61	46.65	4765148
2008-09-02	47.21	47.61	46.42	46.66	5241808
2008-09-03	46.66	47.49	46.23	46.91	4425826
2008-09-04	46.80	46.90	45.95	46.09	4714349
2008-09-05	45.97	46.10	45.12	45.44	5127761
2008-09-08	46.31	46.86	45.53	46.67	5791283
2008-09-09	46.21	47.88	46.21	46.46	7821551
2008-09-10	46.56	47.36	46.50	46.73	6106169
2008-09-11	46.26	46.84	45.94	46.72	4722189
2008-09-12	46.47	46.85	46.19	46.60	4271648
2008-09-15	45.85	46.74	45.67	46.04	5328191
2008-09-16	45.27	45.60	44.47	45.26	10048803
2008-09-17	44.70	45.64	43.81	43.92	7175848
2008-09-18	44.36	45.72	43.87	45.42	9917339
2008-09-19	46.01	47.34	44.90	46.69	12047700
2008-09-22	46.57	47.13	45.67	45.90	5783892
2008-09-23	46.09	46.23	45.40	45.73	7878043
2008-09-24	45.78	46.51	45.40	46.34	7240640
2008-09-25	46.57	47.72	46.23	46.60	9338139
2008-09-26	46.17	47.06	45.76	46.82	5769803
2008-09-29	44.71	46.05	43.41	43.92	9791478
2008-09-30	44.88	44.97	42.88	44.03	8438720
2008-10-01	43.58	44.44	43.40	43.69	6340321
2008-10-02	43.69	43.93	42.44	42.55	6565979
2008-10-03	43.10	43.10	41.24	41.31	9446229
2008-10-06	40.64	40.70	37.09	38.42	18989146
2008-10-07	39.52	39.97	38.52	38.61	12466279
2008-10-08	38.74	39.50	37.66	37.90	8946202
2008-10-09	37.58	37.85	32.44	33.22	13833858
2008-10-10	31.96	33.39	29.25	31.36	15866699
2008-10-13	32.51	36.00	32.20	35.86	8286139
2008-10-14	37.24	37.56	34.57	34.94	10643372
2008-10-15	34.65	34.99	31.93	32.54	10602688
2008-10-16	32.69	34.66	31.50	34.38	10297865
2008-10-17	33.29	34.12	32.14	32.20	9161135
2008-10-20	32.56	34.10	31.77	34.10	9049212
2008-10-21	33.71	34.64	33.05	33.68	7732960
2008-10-22	33.61	33.63	31.40	32.11	6671995
2008-10-23	33.99	34.00	31.26	33.48	8729255
2008-10-24	31.99	32.80	31.14	31.73	7224258
2008-10-27	31.30	32.60	30.40	30.40	7526917
2008-10-28	31.07	33.47	29.90	33.38	8328140
2008-10-29	33.32	33.67	31.83	32.03	9180166
2008-10-30	32.97	33.10	32.26	32.83	7363281
2008-10-31	32.63	34.55	32.63	33.82	6874722
2008-11-03	34.44	34.54	33.54	34.01	4801892
2008-11-04	34.75	35.64	33.65	35.15	7789382
2008-11-05	34.74	35.43	33.55	33.76	5858313
2008-11-06	33.89	34.17	32.60	32.87	6447427
2008-11-07	32.89	34.37	32.89	34.20	4023854
2008-11-10	34.77	35.50	34.41	34.87	5927280
2008-11-11	34.73	35.25	33.63	33.97	4962501
2008-11-12	33.25	33.42	31.85	31.99	6160813
2008-11-13	32.24	34.50	31.76	34.12	13039395
2008-11-14	32.78	33.89	32.05	32.06	8113692
2008-11-17	31.71	32.93	31.50	32.13	6439336
2008-11-18	32.90	33.34	31.54	33.34	6581246
2008-11-19	33.16	33.97	31.10	31.41	7164196
2008-11-20	31.23	32.25	29.59	29.91	7966611
2008-11-21	30.23	30.57	28.62	30.43	9947560
2008-11-24	30.90	32.76	30.51	32.08	7845186
2008-11-25	32.90	33.36	31.83	32.80	6495451
2008-11-26	32.42	32.93	31.83	32.87	5886707
2008-11-28	33.06	34.50	33.06	34.15	2736248
2008-12-01	33.32	33.40	30.63	31.12	6330054
2008-12-02	31.54	33.29	31.50	33.19	6817895
2008-12-03	32.57	35.08	32.02	34.97	7770750
2008-12-04	34.54	34.88	33.55	33.89	6856445
2008-12-05	33.69	35.25	32.56	34.94	7570986
2008-12-08	35.68	35.85	34.30	34.86	6884967
2008-12-09	34.40	35.10	34.34	34.57	4471606
2008-12-10	34.93	35.58	34.64	35.01	4854180
2008-12-11	35.89	36.59	35.20	35.62	8025530
2008-12-12	34.82	36.50	34.60	36.41	6637349
2008-12-15	36.41	36.64	34.90	35.32	5728461
2008-12-16	35.64	37.34	35.54	37.21	6156362
2008-12-17	36.71	37.32	36.27	36.94	5276937
2008-12-18	37.21	37.92	36.48	36.87	6649949
2008-12-19	37.97	38.77	37.00	38.26	10252536
2008-12-22	38.20	38.49	36.63	37.34	5068814
2008-12-23	38.06	38.50	37.41	37.49	4237878
2008-12-24	38.00	38.08	37.50	37.80	1237659
2008-12-26	37.95	38.10	37.81	37.98	1614022
2008-12-29	38.08	38.50	37.64	38.48	4011232
2008-12-30	38.71	39.77	38.71	39.67	4743654
2008-12-31	39.67	40.50	39.38	40.27	4735350
2009-01-02	40.38	40.78	39.30	40.57	6031943
2009-01-05	40.55	40.56	39.07	39.46	6869040
2009-01-06	39.64	39.76	38.51	39.57	9050120
2009-01-07	39.06	39.46	38.39	38.62	6365579
2009-01-08	38.44	38.91	37.90	38.81	5626905
2009-01-09	38.81	38.81	38.03	38.48	5937553
2009-01-12	38.46	38.75	37.91	38.13	5199276
2009-01-13	38.25	38.68	37.91	38.52	5301400
2009-01-14	38.34	38.37	37.10	37.47	6557092
2009-01-15	37.42	37.63	36.28	37.55	4957348
2009-01-16	38.04	38.41	37.29	38.13	5443893
2009-01-20	37.92	38.76	37.23	37.39	9442287
2009-01-21	37.88	38.70	37.23	38.24	6835911
2009-01-22	37.63	38.34	37.16	37.80	5547704
2009-01-23	37.20	37.64	36.84	37.42	6228598
2009-01-26	37.65	38.49	37.25	37.57	6766564
2009-01-27	37.84	38.90	37.69	38.61	5403652
2009-01-28	39.00	39.20	38.38	39.09	5371199
2009-01-29	38.64	39.15	37.74	37.97	6473836
2009-01-30	38.71	38.71	36.27	36.82	9599133
2009-02-02	36.53	37.61	36.20	37.27	5505116
2009-02-03	37.69	39.15	36.87	38.69	10013143
2009-02-04	39.22	39.25	37.80	38.01	7417128
2009-02-05	37.79	38.30	37.25	38.16	5051256
2009-02-06	37.83	38.74	37.83	38.18	4978263
2009-02-09	38.22	38.23	37.40	38.12	4132954
2009-02-10	38.00	38.40	36.76	36.94	5721899
2009-02-11	37.13	37.20	36.46	36.72	4244392
2009-02-12	36.18	36.61	35.38	36.34	6098266
2009-02-13	36.15	36.48	35.38	35.43	6023055
2009-02-17	34.72	35.11	34.27	34.58	7400450
2009-02-18	34.76	34.76	34.11	34.40	5916815
2009-02-19	34.65	34.86	34.32	34.48	4241352
2009-02-20	33.88	34.13	32.93	33.24	8361044
2009-02-23	33.66	33.83	32.26	32.31	5545139
2009-02-24	32.41	32.98	32.06	32.91	7345597
2009-02-25	32.79	33.04	32.11	32.56	6944165
2009-02-26	32.98	32.98	31.00	31.04	12135796
2009-02-27	30.37	30.73	29.38	29.38	9523532
2009-03-02	28.55	28.85	27.66	27.75	13436467
2009-03-03	28.08	28.51	27.22	27.49	9490163
2009-03-04	28.20	28.87	27.27	28.50	8865022
2009-03-05	27.89	28.39	27.21	27.47	9028858
2009-03-06	27.65	28.23	27.45	27.98	8700127
2009-03-09	27.73	28.67	27.47	27.97	8635749
2009-03-10	28.63	29.76	28.33	29.72	10124770
2009-03-11	30.01	30.09	28.67	28.85	9624606
2009-03-12	28.85	30.13	28.75	30.03	6360096
2009-03-13	30.23	31.05	30.09	30.64	6790419
2009-03-16	30.84	31.74	30.74	30.81	6624399
2009-03-17	30.96	31.76	30.52	31.76	5031802
2009-03-18	32.45	33.10	31.95	32.50	6518918
2009-03-19	32.62	32.77	31.52	31.83	5170838
2009-03-20	31.90	32.91	31.90	32.55	10262175
2009-03-23	33.28	34.09	33.02	34.09	6611925
2009-03-24	33.61	34.31	33.17	33.17	8487801
2009-03-25	33.36	33.87	32.86	33.53	7747814
2009-03-26	33.74	34.30	33.39	34.22	7406955
2009-03-27	33.83	34.16	33.56	33.75	5461782
2009-03-30	32.03	32.98	32.03	32.84	7106307
2009-03-31	33.20	33.88	32.60	33.41	6701934
2009-04-01	33.03	33.93	32.59	33.78	5483398
2009-04-02	34.41	34.41	33.56	33.90	6665734
2009-04-03	33.53	33.75	32.52	33.01	7124409
2009-04-06	32.75	33.34	32.39	32.84	6618835
2009-04-07	31.82	32.14	30.91	31.88	6033470
2009-04-08	31.96	32.53	31.60	32.34	5226811
2009-04-09	33.02	33.80	32.36	32.64	4984130
2009-04-13	32.33	32.80	32.27	32.57	3405227
2009-04-14	32.75	32.75	31.98	32.15	5249391
2009-04-15	32.09	32.96	32.00	32.81	6155261
2009-04-16	32.97	33.46	32.43	33.27	4967297
2009-04-17	33.26	34.05	33.19	33.75	6670379
2009-04-20	33.68	34.43	32.92	32.99	9799227
2009-04-21	33.42	33.68	32.74	33.34	6409633
2009-04-22	33.11	33.34	32.46	32.74	11130373
2009-04-23	32.53	32.95	32.03	32.88	8591373
2009-04-24	33.00	33.66	32.85	33.01	8328226
2009-04-27	32.99	33.50	32.75	33.13	4168660
2009-04-28	33.07	33.69	32.96	33.20	7663407
2009-04-29	33.45	33.73	32.96	33.36	6749975
2009-04-30	33.86	33.89	32.83	32.92	8291043
2009-05-01	32.92	33.58	32.62	33.49	5411860
2009-05-04	33.42	33.99	33.27	33.81	5363027
2009-05-05	34.50	34.79	33.95	34.54	8393409
2009-05-06	35.01	35.23	34.06	34.43	5696843
2009-05-07	34.73	35.96	34.53	35.85	11239306
2009-05-08	36.32	36.65	35.75	35.95	7174793
2009-05-11	35.62	35.89	35.04	35.35	6339240
2009-05-12	35.60	36.27	35.31	35.90	6427513
2009-05-13	35.08	36.05	34.81	35.15	6041916
2009-05-14	35.22	35.44	35.00	35.12	4647406
2009-05-15	35.10	35.17	34.05	34.17	6176498
2009-05-18	34.42	34.75	34.01	34.67	5559371
2009-05-19	34.81	34.85	34.34	34.53	4369887
2009-05-20	34.86	35.23	34.50	34.73	4780746
2009-05-21	35.12	35.12	34.18	34.62	5220085
2009-05-22	34.63	34.77	34.14	34.34	3339126
2009-05-26	34.23	34.92	34.05	34.85	3953217
2009-05-27	34.84	35.03	33.58	33.67	5193624
2009-05-28	33.67	34.12	33.57	33.78	4498649
2009-05-29	33.85	34.60	33.60	34.57	4873189
2009-06-01	34.89	35.06	34.28	34.65	5319620
2009-06-02	34.50	35.34	34.40	35.05	5291475
2009-06-03	34.75	34.87	34.30	34.60	5278335
2009-06-04	34.65	34.84	34.00	34.38	4666557
2009-06-05	34.54	34.81	33.97	34.77	5525923
2009-06-08	34.80	34.81	33.70	34.10	5648879
2009-06-09	33.95	34.37	33.51	33.91	4056498
2009-06-10	34.12	34.22	33.60	33.91	4738822
2009-06-11	33.94	34.90	33.94	34.38	6347335
2009-06-12	34.39	34.84	34.07	34.29	5266112
2009-06-15	33.99	33.99	32.94	32.96	7087914
2009-06-16	33.14	33.53	32.78	32.98	6472116
2009-06-17	32.99	33.81	32.99	33.43	5062494
2009-06-18	33.44	34.18	33.30	33.85	4871818
2009-06-19	34.08	34.28	33.60	33.71	6932399
2009-06-22	33.40	33.40	32.78	33.22	7991260
2009-06-23	33.25	33.76	33.15	33.56	5840059
2009-06-24	33.68	33.97	33.36	33.61	6133984
2009-06-25	33.38	35.41	33.25	35.33	12777302
2009-06-26	35.20	35.47	34.02	35.28	18743858
2009-06-29	35.30	35.30	34.53	35.03	6993039
2009-06-30	35.03	35.22	34.32	34.64	6700100
2009-07-01	34.76	35.24	34.64	34.96	5269121
2009-07-02	34.71	34.71	33.90	33.90	4493413
2009-07-06	33.68	33.97	33.27	33.57	6241836
2009-07-07	33.56	33.88	33.30	33.49	6003817
2009-07-08	33.04	33.93	33.04	33.42	5879908
2009-07-09	33.50	33.58	32.88	33.00	5493122
2009-07-10	32.85	33.92	32.75	33.32	13991644
2009-07-13	33.40	33.45	32.19	32.93	13187544
2009-07-14	32.81	33.03	32.60	32.91	9884159
2009-07-15	33.01	33.56	32.63	33.49	7363874
2009-07-16	33.37	33.91	33.37	33.76	6020532
2009-07-17	33.71	33.73	33.22	33.53	4388475
2009-07-20	33.76	33.93	33.14	33.72	6245175
2009-07-21	34.11	34.53	33.96	34.45	6773235
2009-07-22	34.85	34.87	33.78	33.79	9883249
2009-07-23	34.06	34.54	33.80	34.28	6543016
2009-07-24	34.14	34.76	33.82	34.68	7136025
2009-07-27	34.82	35.15	34.51	35.15	4741878
2009-07-28	35.01	35.32	34.52	35.07	4896392
2009-07-29	34.99	35.27	34.61	34.90	4125972
2009-07-30	35.22	35.65	34.91	35.05	4579740
2009-07-31	35.01	35.41	34.88	34.89	5893530
2009-08-03	35.33	35.63	34.57	34.96	5664507
2009-08-04	34.89	35.06	34.61	35.06	4365840
2009-08-05	35.14	35.27	34.50	34.70	4806179
2009-08-06	34.77	34.79	34.34	34.42	4453116
2009-08-07	34.74	35.06	34.57	34.89	5257805
2009-08-10	33.98	34.00	33.68	33.83	9480454
2009-08-11	33.94	34.03	33.53	33.67	6294010
2009-08-12	33.40	33.42	32.90	32.94	7475990
2009-08-13	32.92	33.15	32.39	32.87	6273435
2009-08-14	32.91	32.97	32.40	32.88	3817205
2009-08-17	32.73	32.94	32.45	32.71	4246890
2009-08-18	32.23	33.01	32.23	32.84	5479484
2009-08-19	32.34	32.95	32.34	32.95	5937250
2009-08-20	33.16	33.27	32.82	33.15	4443875
2009-08-21	33.20	33.84	33.20	33.45	5728248
2009-08-24	33.57	33.90	33.38	33.73	5602979
2009-08-25	33.76	34.15	33.73	33.87	5369059
2009-08-26	33.74	34.15	33.60	33.65	5392622
2009-08-27	33.58	34.15	33.58	34.11	6200412
2009-08-28	34.11	34.22	33.38	33.60	8659950
2009-08-31	33.31	33.81	33.31	33.46	5819065
2009-09-01	33.30	33.55	32.74	32.88	7085019
2009-09-02	32.75	33.11	32.65	33.01	7142163
2009-09-03	32.97	33.03	32.47	32.64	5837923
2009-09-04	32.68	33.00	32.64	33.00	4159683
2009-09-08	33.20	33.25	32.64	32.83	5376895
2009-09-09	32.77	33.15	32.72	32.88	6195337
2009-09-10	33.17	33.20	32.75	32.82	5942395
2009-09-11	32.89	33.13	32.67	32.82	7281633
2009-09-14	33.32	33.33	33.01	33.13	8476746
2009-09-15	33.23	33.23	32.71	32.75	7476968
2009-09-16	32.86	32.95	32.68	32.87	6128459
2009-09-17	32.80	32.96	32.68	32.74	7067582
2009-09-18	33.00	33.07	32.83	32.86	9311888
2009-09-21	33.00	33.03	32.75	32.86	4608179
2009-09-22	32.94	33.02	32.69	32.77	6737310
2009-09-23	32.85	32.85	32.45	32.45	6428405
2009-09-24	32.57	32.73	32.30	32.40	6937860
2009-09-25	32.38	32.87	32.38	32.68	6311692
2009-09-28	32.73	33.35	32.73	33.04	5600455
2009-09-29	33.18	33.55	32.92	33.42	9277037
2009-09-30	33.52	33.52	32.75	33.03	6578908
2009-10-01	32.97	33.03	32.60	32.65	6639242
2009-10-02	32.50	32.66	32.30	32.51	5758990
2009-10-05	32.61	32.66	32.27	32.47	5052811
2009-10-06	32.65	33.18	32.52	33.02	4828930
2009-10-07	33.00	33.12	32.85	33.12	5458188
2009-10-08	33.23	33.52	33.19	33.36	5007642
2009-10-09	33.39	33.89	33.14	33.78	5442692
2009-10-12	33.90	34.06	33.75	33.87	4233738
2009-10-13	33.81	33.85	33.30	33.36	5376852
2009-10-14	33.59	34.08	33.38	33.92	6773553
2009-10-15	33.79	34.51	33.75	34.50	6888381
2009-10-16	34.26	34.58	34.26	34.44	6747484
2009-10-19	34.72	35.55	34.56	35.28	9515462
2009-10-20	35.19	35.63	34.84	35.24	12117339
2009-10-21	35.40	35.51	33.48	33.66	17843323
2009-10-22	33.97	34.13	33.45	34.10	10037853
2009-10-23	34.23	34.28	33.80	33.96	7867470
2009-10-26	34.05	34.40	33.73	33.91	8006337
2009-10-27	34.00	34.43	33.88	34.18	6637399
2009-10-28	34.16	34.37	34.00	34.00	7899297
2009-10-29	34.15	34.15	33.70	34.14	7201091
2009-10-30	34.07	34.33	33.70	34.01	8669302
2009-11-02	34.19	34.19	33.82	34.05	7000145
2009-11-03	33.90	34.00	33.38	33.54	7223271
2009-11-04	33.82	34.38	33.65	33.98	5765906
2009-11-05	34.14	34.60	34.01	34.43	4852277
2009-11-06	34.39	34.53	34.16	34.50	9027242
2009-11-09	34.76	35.38	34.61	35.32	5819042
2009-11-10	34.75	35.34	34.69	35.25	6043825
2009-11-11	35.31	35.40	34.86	35.19	6164188
2009-11-12	35.02	35.40	34.91	34.98	5226561
2009-11-13	35.09	35.52	34.95	35.36	5019540
2009-11-16	35.39	36.06	35.25	35.89	7371176
2009-11-17	35.89	35.95	35.58	35.94	4780651
2009-11-18	36.00	36.22	35.53	36.21	5744125
2009-11-19	36.07	36.21	35.26	36.12	7071705
2009-11-20	36.04	36.70	36.00	36.59	7320745
2009-11-23	36.63	37.18	36.63	36.80	5129145
2009-11-24	36.89	37.40	36.72	37.30	8028129
2009-11-25	37.44	37.54	37.20	37.40	5113417
2009-11-27	36.91	37.04	36.46	36.90	3040003
2009-11-30	36.98	37.00	36.57	36.73	6680664
2009-12-01	36.82	37.48	36.67	37.09	6762199
2009-12-02	37.09	37.66	37.09	37.51	6619352
2009-12-03	37.49	37.99	37.31	37.40	6362382
2009-12-04	37.76	38.00	37.25	37.39	5001058
2009-12-07	37.43	37.78	37.03	37.07	5677375
2009-12-08	37.02	37.33	36.44	36.51	7180967
2009-12-09	36.50	36.75	36.23	36.56	6549489
2009-12-10	35.79	36.04	34.76	35.02	21928454
2009-12-11	35.24	35.39	34.47	34.97	12559801
2009-12-14	35.24	35.81	35.11	35.62	6538917
2009-12-15	35.58	35.79	35.23	35.75	6072389
2009-12-16	35.94	36.06	35.71	35.71	7272605
2009-12-17	35.68	35.76	35.32	35.45	5318502
2009-12-18	35.48	35.78	35.33	35.72	9839259
2009-12-21	35.85	36.53	35.72	36.24	6355954
2009-12-22	36.43	36.68	35.96	36.11	5231193
2009-12-23	36.35	36.47	35.89	35.94	5578295
2009-12-24	36.00	36.10	35.80	36.08	1410491
2009-12-28	36.19	36.35	35.99	36.21	3103996
2009-12-29	36.21	36.36	35.99	36.01	3629513
2009-12-30	35.85	36.17	35.82	36.17	3457584
2009-12-31	36.10	36.15	35.66	35.71	4821334
2010-01-04	35.77	36.35	35.77	35.82	6067045
2010-01-05	35.90	35.91	34.93	35.19	7517377
2010-01-06	35.24	35.53	35.24	35.45	7661582
2010-01-07	35.49	35.56	35.15	35.27	5997082
2010-01-08	35.28	35.28	34.84	35.00	5624504
2010-01-11	35.09	35.56	35.09	35.48	4796984
2010-01-12	35.35	35.60	35.21	35.36	4700745
2010-01-13	35.35	36.00	35.27	35.85	5320841
2010-01-14	35.75	36.00	35.75	36.00	6417224
2010-01-15	36.00	36.11	35.43	35.82	6519519
2010-01-19	35.99	37.92	35.91	37.41	17795786
2010-01-20	37.40	37.72	36.66	37.30	8851137
2010-01-21	37.27	37.48	36.00	36.11	11022578
2010-01-22	36.09	36.41	35.46	35.52	7247677
2010-01-25	35.85	36.02	35.53	35.75	6499398
2010-01-26	35.96	36.24	35.77	36.16	7128376
2010-01-27	36.16	36.42	35.90	36.39	7009629
2010-01-28	35.91	36.01	35.27	35.75	9424326
2010-01-29	35.94	35.94	35.13	35.20	9281898
2010-02-01	35.36	35.69	34.85	35.00	6771595
2010-02-02	35.00	35.75	34.90	35.62	6573472
2010-02-03	35.45	35.45	35.07	35.31	5493428
2010-02-04	35.10	35.22	34.61	34.67	8914472
2010-02-05	34.64	34.82	33.91	34.52	8698411
2010-02-08	34.49	35.13	34.22	34.78	8301098
2010-02-09	34.95	35.47	34.86	35.20	10261548
2010-02-10	34.75	34.75	33.98	34.17	9425828
2010-02-11	34.17	34.43	33.82	34.17	6351991
2010-02-12	33.95	34.04	33.63	33.95	8706388
2010-02-16	34.25	34.25	33.95	34.08	7281417
2010-02-17	34.35	34.62	34.22	34.39	5708314
2010-02-18	34.39	34.59	34.26	34.41	4158701
2010-02-19	34.20	34.48	33.86	34.24	5476321
2010-02-22	34.40	34.65	34.08	34.47	5854988
2010-02-23	34.36	34.47	33.85	33.96	5547888
2010-02-24	34.11	34.31	33.96	34.04	4426159
2010-02-25	33.84	34.32	33.72	34.24	6111588
2010-02-26	34.33	34.52	34.19	34.34	4850065
2010-03-01	34.50	34.55	34.28	34.32	5714610
2010-03-02	34.34	34.76	34.33	34.55	6316340
2010-03-03	34.62	34.73	34.23	34.32	5317540
2010-03-04	34.39	34.56	34.31	34.54	5815248
2010-03-05	34.65	35.09	34.63	35.09	5995388
2010-03-08	35.11	35.11	34.81	34.93	5672956
2010-03-09	35.00	35.17	34.77	35.06	4805736
2010-03-10	35.24	35.46	35.08	35.34	5063731
2010-03-11	35.33	35.83	35.23	35.82	6677087
2010-03-12	35.99	36.00	35.48	35.93	7245580
2010-03-15	35.91	36.04	35.76	36.01	6446552
2010-03-16	36.09	36.22	35.89	36.18	6635823
2010-03-17	36.21	36.34	36.09	36.22	6155552
2010-03-18	36.08	36.38	36.02	36.36	5733594
2010-03-19	36.48	36.58	36.01	36.17	9641205
2010-03-22	36.17	36.82	36.12	36.54	6691516
2010-03-23	36.64	36.80	36.46	36.62	6515894
2010-03-24	36.68	36.70	36.18	36.26	5450603
2010-03-25	36.58	36.58	35.96	35.98	5853133
2010-03-26	36.04	36.04	35.40	35.42	8199169
2010-03-29	35.50	35.73	35.34	35.47	6954847
2010-03-30	35.51	35.94	35.48	35.90	7239836
2010-03-31	35.87	36.49	35.80	36.22	9362107
2010-04-01	36.45	36.59	36.04	36.15	6248465
2010-04-05	36.35	36.97	36.20	36.55	8196310
2010-04-06	36.39	36.58	36.06	36.51	7033607
2010-04-07	36.51	36.68	36.45	36.52	9554113
2010-04-08	36.51	36.62	36.45	36.52	6105660
2010-04-09	36.69	36.92	36.54	36.84	4587117
2010-04-12	36.83	36.83	36.54	36.57	5256420
2010-04-13	36.57	36.96	36.50	36.92	5788843
2010-04-14	36.72	36.82	36.45	36.59	7680101
2010-04-15	36.61	36.78	36.50	36.72	5629533
2010-04-16	36.52	36.84	36.50	36.54	7990682
2010-04-19	35.95	36.62	35.75	36.58	11600179
2010-04-20	36.53	36.65	36.46	36.53	7789313
2010-04-21	36.50	36.56	35.80	36.01	11346927
2010-04-22	35.79	35.84	35.21	35.38	10391782
2010-04-23	35.42	35.48	34.85	35.46	10398838
2010-04-26	35.48	35.70	35.25	35.32	6419551
2010-04-27	35.29	35.40	34.82	34.87	7002475
2010-04-28	35.02	35.02	34.57	34.76	6968252
2010-04-29	34.97	35.35	34.83	35.04	6256631
2010-04-30	35.13	35.50	34.97	34.97	6937601
2010-05-03	35.27	35.41	35.00	35.19	5234034
2010-05-04	35.03	35.38	34.86	35.01	7011119
2010-05-05	34.96	35.37	34.86	35.08	6714334
2010-05-06	35.05	35.13	33.42	34.40	12356704
2010-05-07	34.40	34.90	34.02	34.62	23682636
2010-05-10	35.47	35.80	34.92	35.15	13461087
2010-05-11	34.98	35.54	34.95	35.28	6987303
2010-05-12	35.07	35.07	34.47	34.78	6697669
2010-05-13	34.78	34.83	34.48	34.50	5617775
2010-05-14	34.34	34.40	33.73	33.92	7691212
2010-05-17	33.97	34.16	33.58	34.01	5527007
2010-05-18	34.25	34.42	33.61	33.62	6695773
2010-05-19	33.47	34.00	33.47	33.86	9399237
2010-05-20	33.45	33.96	33.10	33.34	12160512
2010-05-21	33.00	33.20	32.67	33.12	9019466
2010-05-24	33.01	33.41	32.90	32.98	4875515
2010-05-25	32.63	32.81	32.02	32.75	10080066
2010-05-26	32.98	32.98	32.10	32.25	12715029
2010-05-27	32.67	32.87	32.52	32.82	6110660
2010-05-28	32.84	33.08	32.56	32.79	8389465
2010-06-01	32.63	33.13	32.41	32.55	5853273
2010-06-02	32.76	33.22	32.62	33.21	5509488
2010-06-03	33.23	33.54	33.17	33.37	5108061
2010-06-04	33.02	33.10	32.27	32.37	6832548
2010-06-07	32.59	32.85	32.43	32.58	9650030
2010-06-08	32.57	32.92	32.38	32.90	7600844
2010-06-09	33.00	33.29	32.81	32.95	6512313
2010-06-10	33.35	33.92	33.15	33.46	7217937
2010-06-11	33.32	33.80	33.26	33.67	5601707
2010-06-14	34.00	34.22	33.83	33.87	6053102
2010-06-15	33.95	34.42	33.76	34.39	6373572
2010-06-16	34.27	34.36	33.92	34.11	7535153
2010-06-17	34.24	34.39	33.93	34.39	6494130
2010-06-18	34.66	34.74	34.36	34.61	8507033
2010-06-21	34.76	34.85	34.52	34.66	5374919
2010-06-22	34.66	34.98	34.42	34.45	5256387
2010-06-23	34.44	34.70	34.24	34.56	5625764
2010-06-24	34.54	34.61	34.19	34.48	16867446
2010-06-25	34.32	34.35	33.86	33.94	12711003
2010-06-28	34.25	34.26	33.77	34.02	8289236
2010-06-29	33.61	33.81	33.34	33.75	8854722
2010-06-30	33.70	34.07	33.43	33.50	7746094
2010-07-01	33.43	33.47	32.82	33.12	17132542
2010-07-02	33.28	33.87	33.09	33.67	6888116
2010-07-06	33.97	34.15	33.67	33.91	19358406
2010-07-07	34.02	34.67	33.76	34.66	6759458
2010-07-08	34.83	35.19	34.75	35.18	7511296
2010-07-09	35.14	35.18	34.88	35.17	5367122
2010-07-12	35.10	35.19	34.94	35.13	4361639
2010-07-13	35.27	35.60	35.17	35.21	7524289
2010-07-14	35.15	35.20	34.70	34.80	11570724
2010-07-15	34.86	35.24	34.62	35.17	7381717
2010-07-16	35.08	35.12	34.58	34.64	7637462
2010-07-19	34.76	35.08	34.76	34.99	4951245
2010-07-20	34.77	35.31	34.45	35.26	6926047
2010-07-21	35.43	35.43	34.72	34.95	6812530
2010-07-22	35.85	35.85	35.00	35.15	8887974
2010-07-23	35.22	35.24	34.57	35.17	6328131
2010-07-26	35.20	35.52	35.17	35.44	4673176
2010-07-27	35.63	36.13	35.25	36.10	11840490
2010-07-28	36.02	36.20	35.53	35.67	10420514
2010-07-29	35.76	35.99	35.20	35.45	7269945
2010-07-30	35.26	35.82	35.05	35.60	7662729
2010-08-02	35.84	36.39	35.75	36.34	6997117
2010-08-03	36.43	36.66	36.28	36.58	5953454
2010-08-04	36.47	36.82	36.22	36.78	6625395
2010-08-05	36.59	36.88	36.46	36.85	3620437
2010-08-06	36.60	36.89	36.39	36.87	4711758
2010-08-09	36.98	37.01	36.87	36.96	5664536
2010-08-10	36.81	37.92	36.81	37.77	11221639
2010-08-11	36.81	37.26	36.57	36.71	9676010
2010-08-12	36.42	36.87	36.23	36.60	7403988
2010-08-13	35.39	35.84	35.23	35.70	13055533
2010-08-16	35.38	35.73	35.23	35.57	5219288
2010-08-17	35.08	35.15	34.45	34.75	14976597
2010-08-18	34.81	34.97	34.64	34.78	23711315
2010-08-19	34.59	34.69	34.18	34.28	10578359
2010-08-20	34.10	34.23	33.73	34.17	9188108
2010-08-23	34.35	34.54	34.25	34.31	13821000
2010-08-24	34.04	34.22	33.85	33.97	6435125
2010-08-25	33.84	34.50	33.80	34.31	7130712
2010-08-26	34.46	34.46	33.84	33.95	6382345
2010-08-27	34.11	34.25	33.72	34.20	5809768
2010-08-30	34.23	34.28	33.95	33.97	4578895
2010-08-31	33.95	34.04	33.54	33.59	9329403
2010-09-01	34.11	34.33	33.83	34.20	8007815
2010-09-02	34.16	34.42	34.12	34.31	4316307
2010-09-03	34.30	34.71	34.28	34.66	4455185
2010-09-07	34.71	34.78	34.43	34.54	4014301
2010-09-08	34.81	34.90	34.59	34.81	3588560
2010-09-09	34.90	35.44	34.77	35.17	5616070
2010-09-10	35.45	35.52	35.20	35.43	4600869
2010-09-13	35.73	35.74	35.32	35.53	3945500
2010-09-14	35.57	35.85	35.45	35.65	6042714
2010-09-15	35.64	35.84	35.51	35.70	4535857
2010-09-16	35.58	35.76	35.38	35.67	4461136
2010-09-17	35.84	35.97	35.58	35.79	4899248
2010-09-20	35.92	36.39	35.81	36.35	5530685
2010-09-21	36.38	36.49	36.08	36.33	4736599
2010-09-22	36.22	36.71	35.99	36.05	6891759
2010-09-23	35.93	36.01	35.75	35.86	4446040
2010-09-24	36.21	36.28	36.01	36.10	6132518
2010-09-27	36.15	36.18	35.94	35.94	4839420
2010-09-28	36.05	36.39	35.90	36.39	5454064
2010-09-29	36.31	36.72	36.10	36.53	6778816
2010-09-30	36.59	36.90	36.33	36.53	6022378
2010-10-01	36.68	36.77	36.42	36.54	5212522
2010-10-04	36.54	36.56	36.13	36.30	4680781
2010-10-05	36.59	37.00	36.44	36.89	5475264
2010-10-06	36.82	37.17	36.71	37.17	4984142
2010-10-07	37.28	37.40	36.94	37.08	3783564
2010-10-08	37.13	37.24	36.91	37.07	4541435
2010-10-11	37.15	37.33	37.09	37.22	3153876
2010-10-12	37.13	37.50	37.00	37.36	3733898
2010-10-13	37.50	37.50	37.26	37.40	5777325
2010-10-14	37.40	37.58	37.31	37.42	4719627
2010-10-15	37.67	37.90	37.49	37.76	6744514
2010-10-18	37.91	38.08	37.67	38.06	10374725
2010-10-19	37.68	37.84	37.22	37.45	6704564
2010-10-20	35.53	36.15	35.45	36.01	18251858
2010-10-21	35.86	35.93	35.23	35.50	10770547
2010-10-22	35.55	35.73	35.25	35.40	6708808
2010-10-25	35.48	35.61	35.06	35.13	8500703
2010-10-26	35.04	35.19	34.82	34.90	7669176
2010-10-27	34.72	34.98	34.68	34.94	7167473
2010-10-28	34.98	35.26	34.86	35.15	6309887
2010-10-29	35.13	35.20	34.86	35.20	6326250
2010-11-01	35.26	35.36	34.88	35.04	6942628
2010-11-02	35.24	35.40	35.07	35.38	5842976
2010-11-03	35.42	35.58	35.16	35.57	4715919
2010-11-04	35.78	35.83	35.46	35.76	19563761
2010-11-05	35.82	35.93	35.51	35.72	19178765
2010-11-08	35.78	35.88	35.62	35.73	18224075
2010-11-09	35.82	35.87	35.65	35.77	6523233
2010-11-10	35.27	35.27	34.80	34.99	6766714
2010-11-11	34.87	35.27	34.84	34.95	5472971
2010-11-12	34.87	34.93	34.73	34.76	5533412
2010-11-15	34.76	34.89	34.47	34.63	5824001
2010-11-16	34.47	34.76	34.28	34.43	5944373
2010-11-17	34.44	34.68	34.32	34.40	4038776
2010-11-18	34.56	34.89	34.55	34.79	4699079
2010-11-19	34.80	34.81	34.46	34.50	5109967
2010-11-22	34.51	34.56	34.16	34.55	4273106
2010-11-23	34.35	34.36	34.07	34.08	5985470
2010-11-24	34.16	34.32	34.12	34.22	5841709
2010-11-26	34.18	34.18	34.00	34.07	2807719
2010-11-29	33.98	34.04	33.55	33.89	5126687
2010-11-30	33.70	33.89	33.52	33.66	6178801
2010-12-01	33.97	34.32	33.91	34.26	6252041
2010-12-02	34.33	34.50	34.16	34.25	8529959
2010-12-03	34.24	34.32	33.92	34.14	16307911
2010-12-06	34.06	34.19	33.96	33.97	4658450
2010-12-07	34.19	34.23	33.81	34.11	15330731
2010-12-08	34.17	34.48	34.05	34.31	4642314
2010-12-09	34.49	35.00	34.36	34.67	6603635
2010-12-10	34.93	35.08	34.79	34.98	5813388
2010-12-13	35.07	35.20	34.92	34.97	8563869
2010-12-14	35.10	35.20	34.93	35.09	10706832
2010-12-15	34.95	35.29	34.95	35.13	9003997
2010-12-16	35.10	35.25	34.90	35.18	4628967
2010-12-17	35.14	35.16	34.80	35.01	8494960
2010-12-20	35.05	35.26	34.98	35.04	4611143
2010-12-21	35.20	35.32	35.06	35.14	3794914
2010-12-22	35.14	35.24	34.96	35.20	2846700
2010-12-23	35.22	35.40	35.20	35.23	2913569
2010-12-27	35.13	35.22	34.99	35.07	2002778
2010-12-28	35.19	35.20	35.01	35.05	2617914
2010-12-29	35.09	35.37	35.05	35.15	3178405
2010-12-30	35.10	35.29	34.97	35.02	3176428
2010-12-31	34.96	35.17	34.88	35.04	2979591
2011-01-03	35.17	35.27	34.99	35.00	7492821
2011-01-04	35.02	35.10	34.95	35.03	7729207
2011-01-05	34.99	35.05	34.78	34.78	11610710
2011-01-06	34.84	35.00	34.80	34.94	6039117
2011-01-07	34.94	35.04	34.81	34.90	8366878
2011-01-10	34.80	34.90	34.47	34.49	8808030
2011-01-11	34.52	34.94	34.51	34.91	11647700
2011-01-12	35.06	35.10	34.83	35.03	11675955
2011-01-13	35.07	35.08	34.78	34.90	4219440
2011-01-14	34.88	35.01	34.63	34.91	4994515
2011-01-18	34.93	35.10	34.76	34.79	6272934
2011-01-19	34.70	34.85	34.60	34.65	6671871
2011-01-20	34.60	34.76	34.50	34.75	6900811
2011-01-21	34.93	34.98	34.76	34.76	5620204
2011-01-24	34.66	34.86	34.66	34.78	12263256
2011-01-25	34.79	34.85	34.55	34.73	6893366
2011-01-26	34.86	35.02	34.71	34.95	6617811
2011-01-27	35.01	35.61	34.97	35.47	9755802
2011-01-28	35.44	35.58	34.75	34.77	17585956
2011-01-31	34.84	34.92	34.72	34.77	5704082
2011-02-01	34.83	35.22	34.75	35.21	6232338
2011-02-02	35.18	35.51	35.09	35.42	6756028
2011-02-03	35.32	35.65	35.29	35.63	20020230
2011-02-04	35.67	35.67	35.39	35.53	19844694
2011-02-07	35.60	35.86	35.51	35.80	21209555
2011-02-08	35.87	35.92	35.75	35.84	7706360
2011-02-09	35.80	35.80	35.57	35.78	6416809
2011-02-10	35.69	35.84	35.53	35.62	7110172
2011-02-11	35.00	35.00	34.50	34.52	9104410
2011-02-14	34.57	34.66	34.49	34.56	7218008
2011-02-15	34.56	34.57	34.44	34.47	6143427
2011-02-16	34.48	34.67	34.35	34.66	5705907
2011-02-17	34.53	34.92	34.51	34.86	4192918
2011-02-18	34.80	34.86	34.54	34.60	7278021
2011-02-22	34.31	34.60	34.20	34.43	7829666
2011-02-23	34.37	34.45	34.01	34.04	5926617
2011-02-24	34.03	34.24	33.96	34.11	5576738
2011-02-25	34.13	34.17	34.00	34.09	5821613
2011-02-28	34.24	34.56	34.15	34.56	5853546
2011-03-01	34.50	34.75	34.25	34.26	4839832
2011-03-02	34.18	34.30	34.05	34.28	4869366
2011-03-03	34.04	34.67	34.01	34.39	7070962
2011-03-04	34.44	34.70	34.40	34.60	6915603
2011-03-07	34.61	34.78	34.50	34.66	7098559
2011-03-08	34.67	35.10	34.57	34.98	6911688
2011-03-09	34.91	35.18	34.86	35.09	4693697
2011-03-10	35.10	35.20	34.74	34.77	5646155
2011-03-11	34.89	35.00	34.70	34.86	5139182
2011-03-14	34.69	34.89	34.56	34.73	11489926
2011-03-15	34.16	34.35	34.00	34.10	7576820
2011-03-16	34.10	34.10	33.46	33.63	8784187
2011-03-17	33.86	34.28	33.86	34.13	16949974
2011-03-18	34.48	34.52	34.22	34.48	6277814
2011-03-21	34.75	34.75	34.37	34.38	4658979
2011-03-22	34.56	34.75	34.50	34.57	3999861
2011-03-23	34.48	34.52	34.17	34.36	3677230
2011-03-24	34.44	34.70	34.32	34.60	3469313
2011-03-25	34.59	34.71	34.45	34.48	4751043
2011-03-28	34.46	34.63	34.38	34.41	5011471
2011-03-29	34.38	34.71	34.33	34.68	4424171
2011-03-30	34.85	35.23	34.79	35.18	6139801
2011-03-31	35.26	35.42	35.16	35.17	5863387
2011-04-01	35.21	35.28	34.88	34.99	6394370
2011-04-04	35.12	35.18	34.97	35.03	5076755
2011-04-05	34.96	35.25	34.95	35.01	4163745
2011-04-06	35.09	35.80	35.09	35.72	10339050
2011-04-07	35.66	35.79	35.47	35.73	6794211
2011-04-08	35.85	35.85	35.58	35.69	6120147
2011-04-11	35.78	36.05	35.73	35.87	5677652
2011-04-12	35.71	36.04	35.72	35.84	3579205
2011-04-13	35.90	35.94	35.64	35.68	5068423
2011-04-14	35.61	35.90	35.45	35.75	9595939
2011-04-15	35.90	36.06	35.85	36.01	11460354
2011-04-18	35.69	35.84	35.37	35.62	11456318
2011-04-19	35.61	36.02	35.40	35.70	6314076
2011-04-20	35.99	36.14	35.91	36.13	7175037
2011-04-21	36.12	36.71	36.02	36.26	11602897
2011-04-25	36.24	36.28	36.09	36.23	3641708
2011-04-26	36.49	36.92	36.33	36.82	6774850
2011-04-27	36.79	37.29	36.78	37.23	7019249
2011-04-28	37.13	37.42	37.02	37.33	4429390
2011-04-29	37.29	37.46	36.98	37.01	6888422
2011-05-02	37.21	37.52	37.19	37.31	8642863
2011-05-03	37.39	38.64	37.31	38.09	15089595
2011-05-04	38.04	38.28	37.88	38.12	15487229
2011-05-05	38.04	38.33	37.94	38.19	13649821
2011-05-06	38.40	38.64	38.23	38.39	9040982
2011-05-09	38.45	38.71	38.30	38.55	7902682
2011-05-10	38.68	38.75	38.47	38.72	6423417
2011-05-11	38.20	38.69	38.11	38.28	11595738
2011-05-12	38.22	38.93	38.17	38.76	8526844
2011-05-13	38.80	39.04	38.70	38.95	7123065
2011-05-16	38.95	39.40	38.89	39.15	8619738
2011-05-17	38.97	39.21	38.87	39.13	5201718
2011-05-18	39.21	39.24	38.51	38.75	12092678
2011-05-19	38.84	38.88	38.50	38.71	7526549
2011-05-20	38.69	38.83	38.32	38.44	7901498
2011-05-23	38.12	38.50	37.99	38.40	7088876
2011-05-24	38.37	38.75	38.25	38.61	5281682
2011-05-25	38.35	38.51	38.13	38.31	7013025
2011-05-26	38.36	38.48	37.89	37.92	8509127
2011-05-27	37.91	38.05	37.63	37.85	6648214
2011-05-31	38.14	38.50	37.88	38.48	8168375
2011-06-01	38.30	38.48	37.92	37.94	6470833
2011-06-02	37.96	37.96	37.37	37.52	6797204
2011-06-03	37.26	37.35	37.01	37.05	7027552
2011-06-06	37.05	37.24	36.96	37.12	6607771
2011-06-07	37.37	37.71	37.24	37.26	5881271
2011-06-08	37.21	37.38	37.12	37.27	5483874
2011-06-09	37.25	37.86	37.22	37.72	6241855
2011-06-10	37.71	37.79	37.04	37.05	7576690
2011-06-13	37.16	37.39	37.09	37.22	6848834
2011-06-14	37.39	37.77	37.32	37.61	6506540
2011-06-15	37.47	37.74	37.14	37.20	6334211
2011-06-16	37.08	37.29	37.00	37.22	5911542
2011-06-17	37.42	37.75	37.25	37.33	7192560
2011-06-20	37.39	37.58	37.27	37.56	12415966
2011-06-21	37.65	37.90	37.60	37.77	4472931
2011-06-22	37.61	37.87	37.61	37.68	5632588
2011-06-23	37.50	37.61	36.80	37.19	8335907
2011-06-24	37.26	37.26	36.69	36.76	6158585
2011-06-27	36.87	37.03	36.60	36.83	4255895
2011-06-28	36.98	37.36	36.87	37.35	6028073
2011-06-29	37.53	37.53	37.14	37.27	5658092
2011-06-30	37.46	37.60	37.18	37.53	7044217
2011-07-01	37.48	37.68	37.27	37.67	8036732
2011-07-05	37.69	37.70	37.16	37.28	9685709
2011-07-06	37.16	37.75	37.16	37.66	6992644
2011-07-07	37.90	37.90	37.63	37.85	6109792
2011-07-08	37.65	37.81	37.40	37.71	4192474
2011-07-11	37.41	37.47	37.19	37.28	4080788
2011-07-12	37.18	37.89	37.16	37.49	6437927
2011-07-13	37.57	38.01	37.43	37.56	5672592
2011-07-14	37.49	38.59	37.49	38.41	13546877
2011-07-15	38.56	38.56	37.89	38.33	8511560
2011-07-18	38.24	38.37	37.85	38.05	6450110
2011-07-19	38.22	38.38	37.98	38.25	6826796
2011-07-20	38.25	38.44	38.05	38.17	5965185
2011-07-21	38.31	39.78	38.31	39.32	16441022
2011-07-22	39.20	39.25	38.62	38.70	7581230
2011-07-25	38.48	38.83	38.32	38.40	5358031
2011-07-26	38.46	38.63	38.39	38.46	5327297
2011-07-27	38.32	38.65	37.92	37.98	7074873
2011-07-28	38.09	38.45	37.95	38.00	20393199
2011-07-29	37.79	38.56	37.52	38.30	26943053
2011-08-01	38.91	38.91	37.45	37.97	19511912
2011-08-02	37.82	37.84	37.14	37.16	16528267
2011-08-03	37.13	37.47	36.67	37.31	8410552
2011-08-04	36.92	36.92	35.84	35.84	10906698
2011-08-05	36.04	36.72	35.32	36.24	15044737
2011-08-08	35.52	36.00	34.65	34.80	14778826
2011-08-09	35.15	35.67	33.75	35.64	29025614
2011-08-10	35.22	35.60	34.40	34.49	14628892
2011-08-11	33.98	35.66	33.82	35.30	13633565
2011-08-12	35.48	35.61	34.79	34.86	11801090
2011-08-15	35.27	35.85	35.11	35.77	11232095
2011-08-16	35.49	35.96	35.22	35.69	5977195
2011-08-17	35.77	36.13	35.38	35.73	6050788
2011-08-18	35.13	35.35	34.69	35.01	9590637
2011-08-19	34.66	35.39	34.66	35.01	7381745
2011-08-22	35.52	35.86	35.20	35.42	7743749
2011-08-23	35.54	35.95	35.28	35.92	11905361
2011-08-24	35.91	36.43	35.77	36.39	6038636
2011-08-25	36.45	36.45	35.54	35.89	6843619
2011-08-26	35.60	36.18	34.94	35.77	7598977
2011-08-29	36.03	36.99	36.01	36.99	6909534
2011-08-30	36.59	37.39	36.55	37.17	7756679
2011-08-31	37.38	37.68	37.18	37.51	8745844
2011-09-01	37.57	37.85	37.05	37.13	6322744
2011-09-02	36.57	36.92	36.36	36.44	7199399
2011-09-06	35.70	36.38	35.53	36.23	7619733
2011-09-07	36.60	36.99	36.46	36.94	6056855
2011-09-08	36.89	37.44	36.65	37.01	6645254
2011-09-09	36.99	37.10	35.98	36.13	9365005
2011-09-12	35.88	36.08	35.44	36.04	6808403
2011-09-13	36.00	36.78	35.90	36.70	7568328
2011-09-14	36.82	37.54	36.55	37.17	9023777
2011-09-15	37.61	37.61	36.93	37.44	8448477
2011-09-16	37.83	37.85	37.34	37.81	7975642
2011-09-19	37.27	37.66	37.07	37.52	5706740
2011-09-20	37.59	38.36	37.40	37.87	6242301
2011-09-21	37.94	38.21	37.10	37.11	7545134
2011-09-22	36.46	36.70	36.10	36.56	9340643
2011-09-23	36.40	36.55	35.75	36.07	11861851
2011-09-26	36.40	36.67	36.15	36.64	15018653
2011-09-27	37.19	37.65	36.93	37.18	7603499
2011-09-28	37.11	37.84	37.11	37.24	7820880
2011-09-29	37.67	38.00	36.82	37.25	13519475
2011-09-30	36.96	37.50	36.88	36.97	7369994
2011-10-03	37.02	37.61	36.33	36.33	10380992
2011-10-04	35.92	36.73	35.69	36.73	10299079
2011-10-05	36.78	37.12	36.44	37.03	6679596
2011-10-06	36.93	37.28	36.76	37.23	6733288
2011-10-07	37.54	38.25	37.37	37.92	9975757
2011-10-10	38.36	38.73	38.18	38.41	5481105
2011-10-11	38.17	38.26	37.69	37.70	8763964
2011-10-12	37.72	38.10	37.54	37.61	9029260
2011-10-13	37.90	38.14	37.43	38.00	5860908
2011-10-14	38.32	38.37	38.12	38.29	4710204
2011-10-17	38.13	38.38	37.89	37.97	6213329
2011-10-18	37.89	38.75	37.71	38.49	5550425
2011-10-19	38.67	38.98	38.45	38.70	6662031
2011-10-20	38.52	38.86	38.02	38.61	8612618
2011-10-21	38.45	38.75	37.74	38.07	11893335
2011-10-24	37.93	38.27	37.85	38.19	6443682
2011-10-25	38.06	38.20	37.33	37.42	6203608
2011-10-26	37.78	37.79	37.16	37.50	7208110
2011-10-27	38.41	38.43	37.75	37.87	9120112
2011-10-28	38.08	38.36	37.93	38.28	5430055
2011-10-31	37.95	38.15	37.15	37.16	10776820
2011-11-01	36.78	37.74	36.65	37.22	10501724
2011-11-02	37.62	37.71	37.25	37.48	5233391
2011-11-03	37.73	38.12	37.62	38.05	25756652
2011-11-04	37.97	37.98	37.60	37.94	25550947
2011-11-07	37.80	38.40	37.64	38.35	26566103
2011-11-08	38.39	39.04	38.14	38.99	6426153
2011-11-09	38.53	38.53	37.69	37.85	8459717
2011-11-10	37.71	37.81	37.18	37.23	8294477
2011-11-11	37.60	37.92	37.54	37.85	4408357
2011-11-14	37.62	37.77	37.44	37.65	3990900
2011-11-15	37.61	37.80	37.36	37.65	4423155
2011-11-16	37.48	37.48	36.80	36.83	6152999
2011-11-17	36.90	37.10	36.51	36.81	5687790
2011-11-18	37.00	37.04	36.66	36.89	5101540
2011-11-21	36.57	36.75	36.29	36.34	5887483
2011-11-22	36.36	36.41	36.00	36.14	5038155
2011-11-23	35.88	35.96	35.62	35.65	3866025
2011-11-25	35.56	35.69	35.46	35.58	2364171
2011-11-28	36.38	36.55	36.09	36.27	6754281
2011-11-29	36.53	36.56	36.00	36.14	5956487
2011-11-30	36.85	37.86	36.85	37.85	8610100
2011-12-01	37.71	37.92	37.56	37.64	6251603
2011-12-02	37.81	37.89	37.35	37.37	5497330
2011-12-05	37.68	37.77	37.30	37.41	6050595
2011-12-06	37.88	39.12	37.76	38.86	16567486
2011-12-07	39.27	40.13	39.13	39.43	16619379
2011-12-08	39.40	39.48	38.80	38.89	8934700
2011-12-09	39.33	39.50	39.09	39.27	6309703
2011-12-12	39.28	39.40	38.72	38.99	4764495
2011-12-13	39.05	40.24	39.05	39.65	11749655
2011-12-14	39.61	40.48	39.51	40.04	12965815
2011-12-15	40.43	41.37	40.34	41.22	13059020
2011-12-16	41.43	41.43	40.44	40.53	12560672
2011-12-19	40.79	41.43	40.61	40.74	6979269
2011-12-20	41.16	41.18	40.74	41.12	8060879
2011-12-21	41.18	41.57	41.10	41.57	5993987
2011-12-22	41.77	41.86	41.28	41.46	4903967
2011-12-23	41.61	41.71	41.27	41.64	6535258
2011-12-27	41.47	41.88	41.45	41.75	3094309
2011-12-28	41.77	41.85	41.22	41.30	3230678
2011-12-29	41.44	41.66	41.42	41.50	4186328
2011-12-30	41.49	41.92	41.47	41.56	4391599
2012-01-03	41.95	42.03	41.66	41.80	6905191
2012-01-04	41.85	41.85	40.67	40.71	10241153
2012-01-05	39.43	40.37	39.25	40.30	14691075
2012-01-06	39.97	40.21	39.81	39.88	6329560
2012-01-09	39.94	39.94	39.60	39.81	12353837
2012-01-10	40.11	40.55	40.07	40.33	6839229
2012-01-11	40.10	40.18	39.82	39.98	5086397
2012-01-12	39.98	40.26	39.98	40.18	4299536
2012-01-13	39.96	40.06	39.65	39.94	4420092
2012-01-17	40.16	40.41	40.00	40.03	5899537
2012-01-18	40.06	40.37	40.05	40.18	5173606
2012-01-19	40.28	40.39	40.07	40.17	7180418
2012-01-20	40.22	40.32	39.71	39.81	8713659
2012-01-23	39.85	39.87	39.19	39.40	9628978
2012-01-24	39.31	39.64	39.30	39.61	5868378
2012-01-25	39.55	39.97	39.22	39.89	5893477
2012-01-26	39.91	40.02	39.34	39.44	8691156
2012-01-27	39.49	39.50	39.01	39.20	6763651
2012-01-30	39.05	39.46	38.93	39.25	26019087
2012-01-31	39.82	39.84	39.35	39.74	13419297
2012-02-01	39.82	40.11	39.73	39.80	7765544
2012-02-02	39.93	40.00	39.25	39.60	6862877
2012-02-03	39.35	39.70	39.35	39.51	5910960
2012-02-06	39.58	39.73	39.39	39.65	7081290
2012-02-07	39.57	39.67	39.37	39.50	5838575
2012-02-08	39.48	39.85	39.41	39.78	7530514
2012-02-09	39.74	39.83	39.46	39.52	31139792
2012-02-10	39.41	39.42	39.10	39.31	6939360
2012-02-13	39.10	39.17	38.78	38.85	4656880
2012-02-14	38.60	38.71	38.30	38.49	5990151
2012-02-15	38.65	38.75	38.41	38.57	4462788
2012-02-16	38.57	38.74	38.41	38.72	3825267
2012-02-17	38.90	39.30	38.76	39.26	7182554
2012-02-21	39.40	39.40	38.71	38.75	6858476
2012-02-22	38.68	38.92	38.68	38.82	4360479
2012-02-23	38.72	38.88	38.62	38.79	3696773
2012-02-24	38.87	39.18	38.84	39.05	11409865
2012-02-27	39.04	39.36	38.81	39.18	5097183
2012-02-28	39.33	39.43	39.17	39.40	6218413
2012-02-29	39.44	39.50	39.20	39.24	4272977
2012-03-01	39.17	39.41	39.17	39.35	4590584
2012-03-02	39.38	39.60	39.30	39.48	5231716
2012-03-05	39.36	39.55	39.09	39.13	4875790
2012-03-06	39.20	39.32	38.56	38.64	5938367
2012-03-07	38.62	38.95	38.62	38.86	4043119
2012-03-08	38.97	39.28	38.97	39.19	4477981
2012-03-09	39.34	39.61	39.22	39.56	4906783
2012-03-12	39.60	39.82	39.56	39.80	4713121
2012-03-13	39.86	40.22	39.82	40.17	4835667
2012-03-14	40.16	40.45	40.15	40.26	4644238
2012-03-15	40.24	40.41	40.06	40.28	3802396
2012-03-16	40.30	40.44	39.95	40.20	9659953
2012-03-19	40.06	40.40	39.92	40.32	4278240
2012-03-20	40.18	40.29	39.90	40.02	4443365
2012-03-21	40.01	40.13	39.80	39.95	4671623
2012-03-22	39.57	39.85	39.47	39.81	3949318
2012-03-23	40.03	40.04	39.71	39.87	5203383
2012-03-26	39.98	40.40	39.97	40.27	5361061
2012-03-27	40.37	40.42	40.18	40.26	4183402
2012-03-28	40.32	40.37	39.87	40.31	4874747
2012-03-29	40.05	40.09	39.66	39.96	5311444
2012-03-30	40.06	40.36	39.95	40.27	4784315
2012-04-02	40.30	40.64	40.23	40.48	5233866
2012-04-03	40.48	40.59	40.13	40.32	3340333
2012-04-04	40.15	40.46	40.02	40.33	4175329
2012-04-05	40.13	40.50	40.10	40.48	4379361
2012-04-09	40.32	40.32	39.70	39.72	7599863
2012-04-10	39.61	39.92	39.42	39.42	6691816
2012-04-11	39.70	39.71	39.39	39.47	5141829
2012-04-12	39.55	39.62	39.34	39.58	6299799
2012-04-13	39.56	39.60	39.16	39.18	5438084
2012-04-16	39.28	39.70	39.27	39.60	10405728
2012-04-17	39.68	40.06	39.50	40.06	4826144
2012-04-18	39.90	40.04	39.69	39.70	6857605
2012-04-19	39.75	39.84	39.58	39.75	4995514
2012-04-20	39.69	40.06	39.68	39.91	7548292
2012-04-23	39.80	39.85	39.65	39.81	4351629
2012-04-24	39.89	40.00	39.67	39.96	4844664
2012-04-25	40.42	40.90	40.12	40.80	8205658
2012-04-26	40.78	41.00	40.60	40.88	4763682
2012-04-27	41.10	41.43	41.07	41.30	20040409
2012-04-30	41.13	41.52	41.13	41.39	23371825
2012-05-01	41.32	41.47	41.13	41.24	6352206
2012-05-02	41.16	41.49	41.13	41.48	4856615
2012-05-03	41.49	41.50	41.20	41.27	5051198
2012-05-04	41.20	41.40	41.00	41.28	7203807
2012-05-07	41.10	41.71	41.00	41.61	6084474
2012-05-08	41.59	41.66	41.42	41.62	7070837
2012-05-09	41.32	41.49	41.01	41.30	6103360
2012-05-10	41.47	41.82	41.36	41.75	6195161
2012-05-11	41.17	41.50	41.02	41.26	4999992
2012-05-14	41.05	41.26	40.79	40.93	6009970
2012-05-15	40.86	40.94	40.46	40.58	5660576
2012-05-16	40.65	40.85	40.54	40.75	4081735
2012-05-17	40.73	40.94	40.53	40.53	5824405
2012-05-18	40.61	40.83	40.34	40.44	8350600
2012-05-21	40.47	40.70	40.36	40.63	4955879
2012-05-22	40.66	41.16	40.51	41.00	9236282
2012-05-23	40.92	41.00	40.36	40.67	7941205
2012-05-24	40.71	41.16	40.64	41.16	5630255
2012-05-25	41.11	41.50	41.00	41.11	4076176
2012-05-29	41.24	41.55	41.21	41.30	4191492
2012-05-30	41.20	41.45	40.96	40.99	4578998
2012-05-31	41.08	41.26	40.78	40.95	6575612
2012-06-01	40.67	40.73	40.12	40.16	6388171
2012-06-04	40.11	40.33	39.93	40.15	6544543
2012-06-05	40.15	40.68	40.04	40.62	5448512
2012-06-06	40.72	41.01	40.59	41.01	10635416
2012-06-07	41.22	41.50	41.12	41.27	7191401
2012-06-08	41.25	41.75	41.20	41.53	7114184
2012-06-11	41.74	41.91	41.30	41.49	5598860
2012-06-12	41.57	41.67	41.31	41.64	4674037
2012-06-13	41.64	41.84	41.41	41.57	3553271
2012-06-14	41.60	41.99	41.50	41.81	5375588
2012-06-15	42.02	42.17	41.94	41.99	6396510
2012-06-18	41.78	42.09	41.78	42.04	3686512
2012-06-19	42.28	42.47	42.16	42.29	4149830
2012-06-20	42.24	42.27	41.89	42.04	3412789
2012-06-21	42.19	42.38	41.71	41.76	4243175
2012-06-22	41.96	42.14	41.82	42.07	4332752
2012-06-25	41.80	41.84	41.46	41.47	4376951
2012-06-26	41.43	41.75	41.43	41.57	4070540
2012-06-27	41.64	42.07	41.62	41.93	4268271
2012-06-28	41.96	42.14	41.41	42.10	5074943
2012-06-29	42.52	42.91	42.46	42.91	6144559
2012-07-02	43.06	43.22	42.87	42.99	4710561
2012-07-03	42.95	43.31	42.81	43.16	2294130
2012-07-05	43.05	43.06	42.80	42.85	3760182
2012-07-06	42.70	42.74	42.42	42.66	3244257
2012-07-09	42.64	42.99	42.64	42.95	3113542
2012-07-10	43.08	43.15	42.72	42.86	4142464
2012-07-11	42.66	42.91	42.52	42.80	4062641
2012-07-12	42.67	42.93	42.51	42.84	4075587
2012-07-13	42.92	43.50	42.73	43.26	4580193
2012-07-16	43.21	43.89	43.19	43.85	5780289
2012-07-17	44.08	44.27	43.80	43.96	11535488
2012-07-18	43.85	44.67	43.79	44.51	9138992
2012-07-19	44.52	44.60	44.39	44.40	4592023
2012-07-20	44.16	44.27	43.98	44.17	6509114
2012-07-23	43.89	43.98	43.59	43.83	4540506
2012-07-24	42.74	42.85	41.59	41.98	17930779
2012-07-25	43.27	43.58	42.58	43.12	12960198
2012-07-26	43.72	43.87	43.37	43.61	6966504
2012-07-27	44.00	44.53	43.99	44.37	7526670
2012-07-30	43.91	44.09	43.64	44.05	6791312
2012-07-31	44.08	44.41	43.99	44.03	7260568
2012-08-01	44.12	44.40	43.79	43.86	8163781
2012-08-02	43.68	43.94	43.16	43.32	6741974
2012-08-03	43.97	44.20	43.90	44.15	5380049
2012-08-06	44.12	44.13	43.71	43.71	3840868
2012-08-07	43.21	43.51	42.20	42.75	11700878
2012-08-08	42.75	43.00	42.61	42.85	5464695
2012-08-09	42.81	42.95	42.55	42.72	5164247
2012-08-10	42.74	43.69	42.56	43.60	11829780
2012-08-13	42.91	42.99	42.61	42.81	3928219
2012-08-14	42.99	43.02	42.66	42.73	3274512
2012-08-15	42.72	43.03	42.71	42.98	5168508
2012-08-16	42.96	43.02	42.64	42.75	3271586
2012-08-17	42.85	42.85	42.27	42.42	4521469
2012-08-20	42.42	42.42	42.21	42.34	3892367
2012-08-21	42.49	42.50	42.10	42.21	4195401
2012-08-22	42.17	42.39	42.12	42.17	4708934
2012-08-23	42.16	42.48	42.12	42.40	4589593
2012-08-24	44.81	45.01	43.36	43.86	48001622
2012-08-27	43.75	44.98	43.75	44.59	15116891
2012-08-28	44.63	45.45	44.21	44.71	13256434
2012-08-29	44.60	45.26	44.38	45.17	8328879
2012-08-30	45.00	45.00	44.63	44.90	5234435
2012-08-31	45.07	45.29	44.68	44.91	6397576
2012-09-04	44.97	45.41	44.71	45.29	6948559
2012-09-05	45.87	46.36	45.72	45.81	11304940
2012-09-06	45.98	46.86	45.98	46.81	8553515
2012-09-07	46.71	46.87	46.29	46.65	9900095
2012-09-10	46.74	46.85	46.52	46.52	4722061
2012-09-11	46.65	46.70	46.41	46.49	4263222
2012-09-12	46.48	46.86	46.46	46.55	3977577
2012-09-13	46.62	47.26	46.31	47.15	5501283
2012-09-14	47.01	47.01	46.51	46.72	6510983
2012-09-17	46.54	46.94	46.53	46.83	7230401
2012-09-18	46.52	47.07	46.52	46.91	4155465
2012-09-19	46.77	47.18	46.68	46.86	5176709
2012-09-20	46.77	47.10	46.75	47.02	4905687
2012-09-21	47.17	47.76	47.10	47.46	8370317
2012-09-24	47.50	47.63	47.16	47.40	4873391
2012-09-25	47.52	47.84	47.41	47.45	4395060
2012-09-26	47.45	47.70	46.84	47.20	4792348
2012-09-27	47.36	47.72	47.10	47.64	5020282
2012-09-28	47.37	47.52	47.00	47.41	5941810
2012-10-01	47.49	48.04	47.46	47.57	5301826
2012-10-02	47.81	48.14	47.79	47.94	4948217
2012-10-03	48.06	48.39	47.93	48.31	5763742
2012-10-04	48.46	48.95	48.42	48.76	7990639
2012-10-05	48.73	48.90	47.98	48.23	7089647
2012-10-08	48.05	50.94	47.76	50.78	28626089
2012-10-09	51.42	53.55	50.97	51.81	29785828
2012-10-10	51.72	51.87	50.08	50.23	11520789
2012-10-11	50.55	50.87	50.30	50.60	6467418
2012-10-12	50.07	50.74	50.00	50.45	6824356
2012-10-15	50.90	53.17	50.82	52.53	12886593
2012-10-16	52.84	53.88	52.80	53.66	11264123
2012-10-17	53.78	53.99	53.21	53.67	5918369
2012-10-18	53.46	53.86	53.03	53.81	7926215
2012-10-19	53.88	53.88	52.55	52.86	6781465
2012-10-22	53.38	53.47	51.93	52.28	9336558
2012-10-23	51.87	52.04	50.56	51.91	10998135
2012-10-24	49.98	51.57	49.73	50.50	14232679
2012-10-25	50.61	51.19	50.43	51.08	7109917
2012-10-26	50.96	51.00	50.13	50.21	6047563
2012-10-31	50.81	50.81	48.13	48.63	13386515
2012-11-01	48.89	49.69	48.16	49.10	8202012
2012-11-02	49.39	49.48	48.55	48.55	10584756
2012-11-05	48.37	48.90	48.31	48.78	4246184
2012-11-06	48.80	49.13	48.58	48.78	5705599
2012-11-07	48.51	49.01	47.54	48.18	9276476
2012-11-08	48.12	48.22	47.45	47.47	23062344
2012-11-09	47.14	48.00	47.14	47.47	15307417
2012-11-12	47.50	48.64	47.39	48.30	7299233
2012-11-13	47.66	47.96	47.12	47.14	7145261
2012-11-14	47.24	47.60	46.01	46.22	9324165
2012-11-15	46.17	46.41	44.88	45.96	6868049
2012-11-16	46.00	46.25	45.43	45.91	8915710
2012-11-19	46.30	47.07	46.15	47.03	8489535
2012-11-20	47.03	47.29	46.75	47.19	4547583
2012-11-21	47.33	47.44	46.96	47.42	3923016
2012-11-23	47.48	47.76	47.41	47.74	2254128
2012-11-26	47.35	47.93	46.89	47.93	7631064
2012-11-27	47.82	48.27	47.51	47.68	5379906
2012-11-28	47.63	48.05	47.25	48.04	3654220
2012-11-29	48.29	48.77	48.23	48.58	4393209
2012-11-30	48.61	49.15	48.39	49.04	6863927
2012-12-03	49.21	49.61	48.80	48.92	5652114
2012-12-04	48.91	49.47	48.85	49.22	5488288
2012-12-05	49.22	49.70	48.98	49.58	5268273
2012-12-06	49.63	49.65	49.25	49.40	5151057
2012-12-07	49.47	49.66	49.20	49.63	2972350
2012-12-10	49.61	50.31	49.20	50.12	4296816
2012-12-11	50.21	50.76	50.14	50.60	5401574
2012-12-12	49.25	50.00	48.81	49.00	18763715
2012-12-13	49.18	49.27	47.98	48.23	10167013
2012-12-14	48.05	48.09	47.61	47.79	6357372
2012-12-17	47.80	48.55	47.78	48.34	7445294
2012-12-18	48.57	49.54	48.35	49.52	13440966
2012-12-19	49.42	49.62	48.91	48.92	7036627
2012-12-20	48.89	49.35	48.71	49.25	6572112
2012-12-21	48.87	49.69	48.75	49.55	12853291
2012-12-24	49.46	49.46	48.80	49.04	2765031
2012-12-26	49.10	49.24	48.62	49.06	3680320
2012-12-27	48.98	49.39	48.52	48.97	4349059
2012-12-28	48.65	49.18	48.55	48.60	3646354
2012-12-31	48.50	49.35	48.38	49.32	5245124
2013-01-02	49.94	50.31	49.19	49.51	8354739
2013-01-03	49.52	49.85	49.21	49.72	7448646
2013-01-04	51.06	51.90	50.69	51.56	13587954
2013-01-07	51.31	51.90	51.01	51.49	6989189
2013-01-08	51.42	52.02	51.28	51.88	5247234
2013-01-09	52.19	53.06	52.00	52.97	7267374
2013-01-10	53.25	53.53	52.87	53.25	6324303
2013-01-11	53.36	53.40	52.96	53.11	5126462
2013-01-14	53.20	53.42	52.75	52.80	6286082
2013-01-15	52.66	53.36	52.65	53.29	5915727
2013-01-16	53.17	53.31	52.72	52.93	4467021
2013-01-17	52.61	53.47	52.52	53.33	4888818
2013-01-18	53.31	53.77	52.93	53.77	6558047
2013-01-22	53.72	53.77	53.12	53.44	6089357
2013-01-23	52.75	52.96	52.20	52.40	10413725
2013-01-24	52.60	53.26	52.60	53.16	6719077
2013-01-25	53.17	53.67	53.09	53.21	6029046
2013-01-28	53.12	53.25	52.46	52.64	8054152
2013-01-29	52.76	54.87	52.76	54.32	11004289
2013-01-30	54.23	54.78	53.99	54.15	6318283
2013-01-31	54.07	54.16	53.21	53.69	5123325
2013-02-01	53.55	54.48	53.55	54.20	4206284
2013-02-04	53.84	53.88	53.48	53.55	4968948
2013-02-05	53.76	54.39	53.76	54.10	3519882
2013-02-06	53.93	54.16	53.63	53.93	3575283
2013-02-07	53.85	53.92	53.22	53.78	5233841
2013-02-08	53.64	54.00	53.56	53.72	17142758
2013-02-11	53.56	54.06	53.48	53.90	18307287
2013-02-12	53.74	53.91	53.68	53.80	19666635
2013-02-13	53.40	53.45	53.26	53.44	4384918
2013-02-14	53.22	53.58	53.18	53.50	4278087
2013-02-15	53.50	54.00	53.50	53.59	5484683
2013-02-19	53.62	54.18	53.60	54.18	3981759
2013-02-20	54.16	54.68	54.10	54.29	4447545
2013-02-21	54.11	54.25	53.93	54.02	5514475
2013-02-22	54.07	54.27	53.53	54.27	5519269
2013-02-25	54.50	54.93	53.77	53.77	6360913
2013-02-26	54.08	54.52	53.73	54.43	4773606
2013-02-27	54.50	54.99	54.26	54.80	3974875
2013-02-28	54.68	54.98	54.58	54.66	5885935
2013-03-01	54.31	54.85	54.31	54.78	4597086
2013-03-04	54.66	54.91	54.53	54.76	4424716
2013-03-05	54.97	55.74	54.91	55.54	4867271
2013-03-06	55.58	55.67	54.92	55.08	6788180
2013-03-07	55.09	55.56	55.08	55.35	3605916
2013-03-08	55.50	55.59	54.97	55.16	4827476
2013-03-11	55.06	55.24	54.79	55.07	4766622
2013-03-12	55.06	55.43	54.95	55.08	3872663
2013-03-13	55.15	55.27	55.00	55.06	3624596
2013-03-14	55.46	55.65	54.81	55.07	5361792
2013-03-15	54.68	55.13	54.39	55.13	10664077
2013-03-18	54.63	54.95	54.54	54.66	3926482
2013-03-19	54.83	54.96	54.50	54.79	3338336
2013-03-20	55.05	55.45	55.02	55.30	3805460
2013-03-21	55.04	55.29	54.88	55.08	2702413
2013-03-22	55.25	55.68	55.13	55.57	2812384
2013-03-25	55.70	55.79	55.26	55.62	4675187
2013-03-26	55.90	56.68	55.78	56.29	5107993
2013-03-27	56.03	56.46	55.95	56.37	3418143
2013-03-28	56.51	56.94	56.32	56.79	4223262
2013-04-01	56.67	56.80	56.22	56.61	3668590
2013-04-02	56.63	57.14	56.29	56.50	4040375
2013-04-03	56.67	57.23	56.58	56.85	5563701
2013-04-04	56.85	57.28	56.56	56.93	3017229
2013-04-05	56.45	56.61	56.22	56.48	3001899
2013-04-08	56.45	56.82	55.88	56.82	3691809
2013-04-09	56.96	57.23	56.58	56.74	4145132
2013-04-10	57.22	57.68	57.21	57.59	3239054
2013-04-11	57.65	58.26	57.58	58.00	4048803
2013-04-12	57.77	58.34	57.36	57.51	4710661
2013-04-15	57.02	57.75	56.48	56.49	5646457
2013-04-16	56.80	57.33	56.54	57.18	4131579
2013-04-17	56.98	57.63	56.74	57.47	4147392
2013-04-18	57.48	57.51	56.17	56.29	4098568
2013-04-19	56.56	57.44	56.37	57.42	4898965
2013-04-22	57.46	57.63	56.99	57.58	2733074
2013-04-23	57.94	58.41	57.52	58.33	4016988
2013-04-24	57.91	58.33	56.02	56.05	6678766
2013-04-25	56.38	56.50	55.02	56.43	7431363
2013-04-26	56.45	56.75	56.28	56.46	3457577
2013-04-29	56.59	56.63	55.79	56.01	4853958
2013-04-30	55.90	55.90	55.16	55.38	4679136
2013-05-01	55.10	55.13	54.15	54.24	5790838
2013-05-02	54.32	54.83	54.15	54.70	4064282
2013-05-03	55.19	55.19	54.58	54.99	3407609
2013-05-06	55.02	55.16	54.30	54.47	4618252
2013-05-07	54.52	54.59	53.85	54.17	6320165
2013-05-08	54.23	54.78	54.16	54.52	5428971
2013-05-09	54.58	54.94	54.35	54.56	12818502
2013-05-10	53.97	54.82	53.88	54.82	15279341
2013-05-13	54.72	56.31	54.55	56.28	18985715
2013-05-14	55.81	56.18	55.71	55.87	4821445
2013-05-15	55.92	57.10	55.92	56.72	5387463
2013-05-16	56.56	56.56	55.82	55.94	3819805
2013-05-17	55.97	56.23	55.35	55.90	3763076
2013-05-20	55.90	55.94	54.88	55.02	4242518
2013-05-21	55.07	55.43	54.66	55.14	4221928
2013-05-22	55.26	56.06	54.66	54.92	4570047
2013-05-23	54.67	55.30	54.51	54.74	3952981
2013-05-24	54.50	54.50	53.89	54.14	4983689
2013-05-28	54.71	55.19	54.32	54.54	4344516
2013-05-29	54.24	54.36	53.44	53.75	4201657
2013-05-30	53.93	54.62	53.79	54.08	4393920
2013-05-31	53.92	54.06	53.15	53.16	4831129
2013-06-03	53.08	53.25	52.52	53.14	4174055
2013-06-04	53.14	53.42	52.22	52.50	4093911
2013-06-05	52.32	52.87	51.76	51.81	4540627
2013-06-06	51.89	52.43	51.34	52.09	4977736
2013-06-07	52.58	53.06	52.28	52.49	4368369
2013-06-10	52.70	52.83	52.15	52.64	4212568
2013-06-11	52.23	52.32	51.78	51.94	5268396
2013-06-12	52.31	52.61	51.76	51.78	3506966
2013-06-13	51.68	51.89	50.83	51.85	7100942
2013-06-14	51.47	52.28	51.39	52.05	6116250
2013-06-17	52.42	53.05	52.20	52.36	5135100
2013-06-18	52.47	52.72	51.69	52.35	5164737
2013-06-19	52.28	52.38	51.32	51.37	4578987
2013-06-20	50.96	50.96	49.21	49.41	7954603
2013-06-21	50.02	50.43	49.53	49.91	7203397
2013-06-24	49.31	49.60	48.68	49.06	5863694
2013-06-25	49.54	49.54	48.91	49.22	4042732
2013-06-26	49.66	49.90	49.22	49.79	6077996
2013-06-27	50.11	50.33	49.72	49.72	3657981
2013-06-28	49.62	49.86	49.05	49.12	8256673
2013-07-01	49.35	50.31	49.27	50.16	6987350
2013-07-02	50.08	50.93	50.07	50.50	5846483
2013-07-03	50.48	50.48	49.50	50.14	2671137
2013-07-05	50.59	50.82	49.97	50.58	2700356
2013-07-08	50.80	51.19	50.66	51.13	4375966
2013-07-09	51.41	51.81	51.16	51.79	4519029
2013-07-10	51.78	51.91	51.25	51.42	3865508
2013-07-11	52.06	52.06	51.43	51.54	3923483
2013-07-12	51.63	51.63	51.10	51.45	4067372
2013-07-15	51.41	51.72	51.17	51.54	2922506
2013-07-16	51.55	51.79	50.80	51.00	4031894
2013-07-17	51.20	51.24	50.61	50.67	4038340
2013-07-18	50.63	50.67	49.83	49.92	6040760
2013-07-19	49.93	50.61	49.46	50.60	7814632
2013-07-22	50.55	50.83	50.33	50.63	3362902
2013-07-23	50.77	51.06	50.56	50.99	3926726
2013-07-24	52.00	52.68	51.75	52.55	8955766
2013-07-25	52.41	52.64	51.88	52.59	4085633
2013-07-26	52.41	53.40	52.25	53.36	4349306
2013-07-29	53.23	53.83	53.15	53.56	4230834
2013-07-30	53.80	53.98	53.21	53.32	3594244
2013-07-31	53.36	53.65	52.93	53.11	4334790
2013-08-01	53.43	53.68	53.11	53.50	3297854
2013-08-02	53.47	53.92	53.22	53.88	3637285
2013-08-05	53.87	54.45	53.59	53.87	3794194
2013-08-06	53.90	54.19	53.23	53.32	4177252
2013-08-07	53.32	53.75	53.05	53.62	3377608
2013-08-08	53.88	53.92	53.22	53.57	17504418
2013-08-09	53.57	54.21	53.35	54.18	14719883
2013-08-12	53.86	54.09	53.58	54.05	17194225
2013-08-13	56.00	56.50	54.73	54.96	14253513
2013-08-14	54.96	55.10	54.01	54.20	5054269
2013-08-15	53.76	53.93	53.27	53.39	4509053
2013-08-16	53.17	53.32	52.79	52.86	5112376
2013-08-19	52.71	53.15	52.68	52.79	3372719
2013-08-20	52.79	53.08	52.73	52.80	2890881
2013-08-21	52.73	52.93	52.32	52.42	3969737
2013-08-22	52.40	52.77	52.31	52.46	2388562
2013-08-23	52.46	52.62	51.93	52.62	3252449
2013-08-26	52.70	52.77	52.04	52.05	4048512
2013-08-27	51.69	51.74	51.24	51.27	4529874
2013-08-28	51.19	51.75	51.00	51.47	3211817
2013-08-29	51.26	51.74	51.10	51.45	2305040
2013-08-30	51.46	51.62	51.17	51.40	3237341
2013-09-03	51.77	51.90	51.04	51.31	2641616
2013-09-04	51.36	52.40	51.28	52.18	4192264
2013-09-05	52.29	52.35	51.92	52.21	2424365
2013-09-06	52.22	52.73	51.69	52.41	2886541
2013-09-09	52.41	52.58	52.09	52.54	2324450
2013-09-10	52.89	53.13	52.53	52.87	3415400
2013-09-11	52.87	53.15	52.69	52.80	3943757
2013-09-12	52.90	53.22	52.76	52.91	3094154
2013-09-13	53.01	53.29	52.93	53.27	2784549
2013-09-16	53.77	53.84	53.43	53.64	2670166
2013-09-17	53.64	54.18	53.61	53.83	3782909
2013-09-18	53.87	54.25	53.22	54.16	3351569
2013-09-19	53.90	54.12	53.63	53.86	3410258
2013-09-20	54.04	54.18	53.72	53.93	5882723
2013-09-23	53.84	53.86	52.83	53.04	4572851
2013-09-24	52.99	53.09	52.33	52.43	5359035
2013-09-25	52.60	52.95	52.36	52.61	4167643
2013-09-26	51.20	51.95	50.15	51.04	14551449
2013-09-27	50.68	50.82	50.07	50.50	5867187
2013-09-30	50.30	50.66	50.21	50.33	4803524
2013-10-01	50.41	50.69	50.24	50.67	3980060
2013-10-02	50.45	50.67	50.22	50.54	3424945
2013-10-03	50.25	50.29	48.50	48.80	15008924
2013-10-04	48.86	48.86	48.01	48.38	10750700
2013-10-07	48.17	48.21	47.56	47.65	7826943
2013-10-08	47.75	48.36	47.53	48.05	10496071
2013-10-09	48.09	48.26	47.53	47.96	6924998
2013-10-10	48.82	49.16	48.51	49.15	6286186
2013-10-11	48.63	49.09	48.51	48.88	6571931
2013-10-14	48.63	49.05	48.47	49.03	5516048
2013-10-15	48.80	49.08	48.60	48.81	4968709
2013-10-16	48.94	49.01	48.51	48.91	7249603
2013-10-17	48.91	49.76	48.91	49.70	5555781
2013-10-18	49.97	50.01	49.28	49.56	7022718
2013-10-21	49.57	49.72	49.39	49.65	4479235
2013-10-22	49.72	50.37	49.53	50.15	5797467
2013-10-23	50.52	51.00	49.94	50.31	5754474
2013-10-24	50.82	51.00	50.36	50.55	5580417
2013-10-25	50.48	51.00	50.31	50.66	4546688
2013-10-28	50.70	51.14	50.60	50.88	4474669
2013-10-29	50.96	50.98	50.13	50.20	6986716
2013-10-30	50.24	50.27	48.97	49.21	8599702
2013-10-31	49.27	50.21	49.22	49.82	6757461
2013-11-01	49.91	50.43	49.81	50.38	5045503
2013-11-04	50.39	50.55	50.10	50.41	4322766
2013-11-05	50.28	50.69	50.21	50.37	3692732
2013-11-06	50.56	50.56	50.26	50.49	5477803
2013-11-07	50.55	50.62	49.97	50.01	18678429
2013-11-08	49.95	50.67	49.88	50.63	18998639
2013-11-11	49.73	50.32	49.51	50.28	8163419
2013-11-12	50.08	50.28	49.97	50.06	27846852
2013-11-13	49.28	50.67	49.27	50.55	8956603
2013-11-14	50.50	51.14	50.49	51.03	5480231
2013-11-15	50.87	51.13	50.84	51.01	5759006
2013-11-18	51.10	51.10	50.77	51.03	4024481
2013-11-19	50.94	51.09	50.78	50.94	3724802
2013-11-20	50.89	51.00	50.48	50.67	3711427
2013-11-21	50.71	50.82	50.29	50.49	4749322
2013-11-22	50.52	51.24	50.40	51.23	5165055
2013-11-25	51.39	51.62	51.22	51.34	4338336
2013-11-26	51.40	51.45	50.54	50.54	5851247
2013-11-27	50.31	50.65	50.20	50.36	3287250
2013-11-29	50.63	50.77	50.10	50.22	2142770
2013-12-02	50.30	50.49	49.87	50.24	3588643
2013-12-03	50.16	50.29	49.65	49.78	5035797
2013-12-04	49.79	50.03	49.53	49.87	4106275
2013-12-05	49.83	50.18	49.73	49.96	3716748
2013-12-06	50.34	50.68	50.25	50.63	3854174
2013-12-09	50.58	51.05	50.49	50.79	3804895
2013-12-10	50.86	50.88	50.32	50.49	4385615
2013-12-11	50.60	50.64	49.87	49.98	4610486
2013-12-12	49.80	49.95	49.14	49.23	5274409
2013-12-13	49.28	49.67	49.08	49.39	4286906
2013-12-16	49.61	49.94	49.17	49.19	4907675
2013-12-17	49.31	49.31	48.88	49.22	4111681
2013-12-18	49.24	50.58	49.13	50.51	6207868
2013-12-19	50.19	50.51	49.89	50.14	5356428
2013-12-20	50.22	50.93	49.99	50.20	6367091
2013-12-23	50.48	50.90	50.28	50.55	4574307
2013-12-24	50.58	50.90	50.51	50.74	1359514
2013-12-26	50.76	51.25	50.62	50.99	2439961
2013-12-27	51.10	51.38	50.91	51.25	2265023
2013-12-30	51.15	51.22	50.63	51.17	3309206
2013-12-31	51.19	51.26	50.85	51.00	2928655
2014-01-02	50.97	51.09	50.56	50.73	3176683
2014-01-03	50.78	51.20	50.67	51.10	4006252
2014-01-06	51.18	51.94	51.17	51.53	7903665
2014-01-07	51.53	52.08	51.15	51.19	7365985
2014-01-08	50.83	51.15	50.52	51.11	7517096
2014-01-09	51.24	51.74	51.19	51.68	6355587
2014-01-10	51.49	52.11	51.25	51.93	5399095
2014-01-13	52.03	52.52	51.91	52.07	5413289
2014-01-14	52.14	52.55	51.87	52.44	4994464
2014-01-15	52.65	53.58	52.42	53.41	8485760
2014-01-16	53.59	55.64	53.59	55.30	12158233
2014-01-17	55.35	55.45	54.86	55.16	7850947
2014-01-21	55.35	55.79	54.89	55.59	5624400
2014-01-22	55.74	55.78	55.27	55.60	3342353
2014-01-23	55.38	55.38	54.62	55.15	5130292
2014-01-24	54.71	54.98	54.00	54.12	6044639
2014-01-27	54.22	54.67	53.81	54.13	6378337
2014-01-28	54.26	54.53	53.86	54.23	5771207
2014-01-29	54.19	54.22	53.57	53.91	7314036
2014-01-30	54.09	54.56	53.03	53.27	7277621
2014-01-31	53.12	54.06	52.87	54.01	8214652
2014-02-03	54.11	54.38	52.51	52.66	7017177
2014-02-04	52.85	53.20	52.40	53.10	6039084
2014-02-05	53.06	53.48	52.46	52.72	4467648
2014-02-06	52.92	52.98	52.45	52.72	4513944
2014-02-07	52.81	53.55	52.75	53.21	4541361
2014-02-10	52.75	53.99	52.29	53.97	4229229
2014-02-11	53.82	54.63	53.66	54.51	5881221
2014-02-12	54.15	54.15	53.12	53.32	6055093
2014-02-13	53.04	53.70	52.89	53.48	3769728
2014-02-14	53.41	54.37	53.33	54.20	4005834
2014-02-18	54.14	55.34	54.03	55.25	6855061
2014-02-19	57.30	58.20	56.55	58.09	16135481
2014-02-20	57.85	58.52	57.40	58.05	8991658
2014-02-21	58.10	58.76	57.77	57.96	6617336
2014-02-24	58.10	58.90	57.89	58.03	4162727
2014-02-25	57.99	58.84	57.93	58.48	5464330
2014-02-26	58.47	58.89	58.38	58.66	4603556
2014-02-27	58.55	59.65	58.45	59.54	5666128
2014-02-28	59.53	60.12	59.33	59.61	5883038
2014-03-03	58.95	59.50	58.81	59.03	4093225
2014-03-04	59.55	60.10	59.55	59.85	5608220
2014-03-05	59.94	59.97	59.22	59.43	3540825
2014-03-06	59.45	59.92	58.69	58.72	5083689
2014-03-07	58.89	59.08	58.15	58.59	4288626
2014-03-10	58.51	58.92	58.20	58.90	3978074
2014-03-11	58.92	59.02	58.32	58.43	3438826
2014-03-12	58.16	59.21	58.12	59.20	4547184
2014-03-13	59.24	59.33	58.23	58.34	4103677
2014-03-14	58.31	58.98	58.23	58.87	4201752
2014-03-17	59.12	59.29	58.65	58.87	3016243
2014-03-18	58.91	59.70	58.81	59.40	4082826
2014-03-19	59.35	59.74	58.63	59.05	2865879
2014-03-20	58.88	58.89	58.30	58.57	3546404
2014-03-21	58.88	59.75	57.76	57.78	7421541
2014-03-24	57.78	57.99	56.81	57.40	5910933
2014-03-25	57.45	57.84	56.94	57.21	6419233
2014-03-26	57.39	58.30	57.24	57.48	6628503
2014-03-27	57.50	58.12	57.17	57.53	5472493
2014-03-28	57.67	58.47	57.40	57.61	3117549
2014-03-31	57.94	59.13	57.81	58.86	5098942
2014-04-01	59.13	59.91	58.51	58.82	6345140
2014-04-02	59.17	59.28	58.75	59.15	3881419
2014-04-03	59.83	60.18	58.75	58.97	5447079
2014-04-04	59.22	59.96	58.93	59.01	5177859
2014-04-07	59.26	60.08	58.58	58.62	5522441
2014-04-08	58.00	58.93	57.60	58.58	6169943
2014-04-09	58.70	60.46	58.66	60.43	6638621
2014-04-10	60.40	60.40	58.53	58.66	5514450
2014-04-11	58.38	58.89	58.03	58.45	5351157
2014-04-14	58.92	59.65	58.30	58.95	3682351
2014-04-15	59.19	59.69	58.28	59.42	4532141
2014-04-16	59.40	60.00	59.35	59.96	5321849
2014-04-17	59.73	60.45	59.62	60.43	4750022
2014-04-21	60.44	60.89	59.95	60.86	3348509
2014-04-22	60.97	61.15	59.97	60.03	6271760
2014-04-23	59.67	60.01	59.23	59.56	6563328
2014-04-24	58.31	59.18	57.35	58.68	7854549
2014-04-25	58.70	59.13	58.28	58.50	4260422
2014-04-28	59.67	59.67	58.16	58.97	4930747
2014-04-29	59.20	59.67	59.12	59.62	5120511
2014-04-30	59.50	59.58	58.66	59.10	5198100
2014-05-01	59.18	59.71	58.79	59.52	4173356
2014-05-02	59.36	59.63	58.75	59.08	4122546
2014-05-05	58.77	58.97	58.04	58.88	3805889
2014-05-06	58.74	59.60	58.45	58.56	4185942
2014-05-07	58.68	59.17	58.05	59.15	5453325
2014-05-08	59.08	59.51	58.79	59.50	11023924
2014-05-09	59.44	59.50	58.43	59.36	5098444
2014-05-12	59.96	60.05	59.06	59.42	4982688
2014-05-13	59.04	60.35	58.76	60.04	6843502
2014-05-14	60.05	60.49	60.00	60.10	4050157
2014-05-15	59.60	59.81	58.01	58.21	9782942
2014-05-16	57.98	58.50	57.81	58.34	8677087
2014-05-19	58.28	58.76	58.22	58.65	3571034
2014-05-20	58.65	58.87	58.34	58.66	3952774
2014-05-21	58.76	59.10	58.65	59.07	3020691
2014-05-22	59.13	59.86	58.70	59.72	3782439
2014-05-23	59.63	59.86	59.40	59.80	2624867
2014-05-27	60.00	60.01	59.44	59.73	4006610
2014-05-28	60.23	60.25	59.70	59.70	2604563
2014-05-29	59.91	60.00	59.36	59.47	3362085
2014-05-30	59.38	60.10	59.30	59.86	4802607
2014-06-02	59.75	59.86	58.85	59.49	3405834
2014-06-03	59.31	59.63	59.11	59.35	2798224
2014-06-04	59.18	59.45	58.99	59.22	2997436
2014-06-05	59.28	59.76	59.07	59.58	2753794
2014-06-06	59.85	59.85	59.38	59.63	2551290
2014-06-09	59.57	59.76	59.19	59.74	2577135
2014-06-10	59.82	59.82	59.09	59.75	2991874
2014-06-11	59.25	59.84	59.21	59.47	2977402
2014-06-12	59.27	59.50	58.71	58.88	3937360
2014-06-13	59.95	59.95	58.84	58.90	2881188
2014-06-16	58.94	59.17	58.50	58.83	3209190
2014-06-17	58.76	59.33	58.63	59.25	2805731
2014-06-18	59.37	60.00	59.06	59.99	3211588
2014-06-19	60.05	60.20	59.65	59.85	2431256
2014-06-20	60.67	62.14	60.29	62.03	11960636
2014-06-23	62.08	62.40	61.72	62.07	5103437
2014-06-24	61.99	62.40	61.59	61.89	3809556
2014-06-25	61.97	63.10	61.97	63.00	6416462
2014-06-26	62.84	63.10	62.44	63.04	3663029
2014-06-27	62.97	63.26	62.69	63.10	4643668
2014-06-30	63.34	63.38	62.06	62.17	4943587
2014-07-01	62.63	62.85	62.00	62.50	4109002
2014-07-02	62.45	63.08	62.12	62.70	3941001
2014-07-03	62.90	63.10	62.44	63.06	2709059
2014-07-07	62.83	63.23	62.32	62.61	2627313
2014-07-08	62.49	62.54	61.87	62.46	3449397
2014-07-09	62.53	62.71	62.27	62.62	2748642
2014-07-10	62.13	62.71	62.00	62.53	2619247
2014-07-11	62.44	62.95	62.27	62.84	2408147
2014-07-14	63.00	63.29	62.71	63.01	2445156
2014-07-15	63.00	63.12	62.73	62.86	3861306
2014-07-16	63.05	63.17	62.07	62.81	3891696
2014-07-17	62.36	62.87	62.14	62.26	3424677
2014-07-18	62.48	63.50	62.32	63.47	3281432
2014-07-21	63.00	63.69	62.75	63.64	3479355
2014-07-22	63.82	64.15	63.44	63.72	3101757
2014-07-23	63.93	64.44	63.80	64.25	5559946
2014-07-24	64.10	65.70	63.80	64.37	5095371
2014-07-25	64.02	64.10	63.49	63.78	2987443
2014-07-28	63.78	64.80	62.87	63.39	3956575
2014-07-29	63.70	63.81	62.61	62.77	5287430
2014-07-30	63.14	63.18	62.27	62.62	3974230
2014-07-31	61.97	62.45	60.94	61.06	5486151
2014-08-01	61.01	61.06	60.19	60.68	6884679
2014-08-04	61.00	61.69	60.75	61.63	4379092
2014-08-05	61.50	61.70	60.74	60.87	3389568
2014-08-06	60.91	61.42	60.71	61.11	2682867
2014-08-07	61.40	61.42	60.14	60.35	2352444
2014-08-08	60.48	61.04	60.34	60.98	2665407
2014-08-11	61.35	61.87	61.06	61.08	2850399
2014-08-12	61.07	61.46	61.00	61.37	3481525
2014-08-13	61.24	61.49	60.46	60.59	4136863
2014-08-14	60.78	61.22	60.78	61.19	1801624
2014-08-15	61.33	61.46	60.50	60.84	3075561
2014-08-18	61.18	61.45	61.07	61.35	2198348
2014-08-19	61.89	62.36	61.32	62.16	3523187
2014-08-20	61.94	62.24	61.67	62.01	2082282
2014-08-21	62.37	62.44	61.91	62.03	2846001
2014-08-22	62.01	62.81	61.90	62.32	3147242
2014-08-25	62.43	63.13	62.19	62.73	2078704
2014-08-26	62.71	63.02	62.62	62.81	1927746
2014-08-27	63.19	63.29	62.80	63.00	3082137
2014-08-28	62.81	63.27	62.54	63.11	2162020
2014-08-29	63.37	63.59	62.97	63.56	3388278
2014-09-02	63.60	63.87	63.48	63.68	3470644
2014-09-03	63.91	64.16	63.75	64.15	4701201
2014-09-04	64.12	64.37	64.00	64.22	5792139
2014-09-05	64.11	64.82	63.97	64.72	5457162
2014-09-08	64.62	65.25	64.59	65.00	4264110
2014-09-09	64.73	64.83	64.10	64.44	4745821
2014-09-10	64.84	64.96	64.33	64.78	3901149
2014-09-11	64.65	65.20	64.56	65.18	3579024
2014-09-12	65.25	65.54	65.00	65.27	5392352
2014-09-15	65.14	65.24	64.79	65.19	2725302
2014-09-16	65.25	65.91	64.90	65.80	2871036
2014-09-17	65.77	66.18	65.66	65.91	5101652
2014-09-18	66.08	66.66	66.04	66.59	4326947
2014-09-19	66.99	67.14	66.40	66.53	6513373
2014-09-22	66.32	66.37	65.75	66.08	3984632
2014-09-23	65.65	66.12	65.50	65.95	2724209
2014-09-24	66.32	66.55	66.08	66.19	3273578
2014-09-25	65.97	66.14	65.50	65.58	3131528
2014-09-26	65.80	65.80	64.99	65.48	2925414
2014-09-29	65.06	65.45	64.83	65.34	3522866
2014-09-30	65.43	65.57	64.83	64.85	4947649
2014-10-01	65.88	65.88	64.70	65.08	4250991
2014-10-02	65.09	65.15	64.38	64.83	4313647
2014-10-03	65.22	65.76	65.12	65.67	3609758
2014-10-06	65.93	65.97	65.39	65.62	3430142
2014-10-07	65.13	65.19	64.10	64.22	6157394
2014-10-08	63.85	65.26	63.40	65.24	3411236
2014-10-09	64.94	65.38	64.29	64.30	3632078
2014-10-10	64.02	65.11	63.83	64.15	3281404
2014-10-13	64.06	64.52	63.23	63.28	4030303
2014-10-14	63.75	63.94	62.77	63.14	4432881
2014-10-15	61.91	63.14	60.58	62.87	6814121
2014-10-16	62.02	62.55	61.10	61.90	5488362
2014-10-17	62.45	62.81	61.90	62.58	5329368
2014-10-20	62.63	63.10	62.40	63.10	2900656
2014-10-21	63.41	64.75	63.41	64.68	3478248
2014-10-22	64.59	65.30	64.58	64.68	4301888
2014-10-23	64.27	65.20	63.78	64.35	6349346
2014-10-24	64.58	66.24	64.40	66.05	4784720
2014-10-27	65.94	66.62	65.79	66.20	4112528
2014-10-28	66.00	66.10	63.74	64.83	8990971
2014-10-29	65.00	65.97	64.78	65.49	6205970
2014-10-30	65.40	66.98	65.31	66.80	4134860
2014-10-31	67.30	67.43	65.91	66.33	4471929
2014-11-03	66.05	66.66	66.03	66.54	3448370
2014-11-04	66.88	67.23	66.45	67.17	4057953
2014-11-05	67.42	67.61	66.76	66.99	3073881
2014-11-06	67.03	67.23	66.65	66.96	3091816
2014-11-07	66.82	66.93	66.25	66.60	3796776
2014-11-10	66.82	68.42	66.42	68.35	4438084
2014-11-11	68.35	68.67	67.81	67.85	5285285
2014-11-12	67.35	67.85	67.02	67.40	4499431
2014-11-13	67.68	68.04	67.56	67.97	759869
2014-11-14	67.68	67.72	67.12	67.33	2333268
2014-11-17	67.07	67.35	66.94	67.29	3309283
2014-11-18	67.19	68.00	67.01	67.78	3705553
2014-11-19	67.66	67.66	66.91	67.21	3126033
2014-11-20	66.96	67.08	66.56	66.80	2467579
2014-11-21	67.45	67.50	67.03	67.36	5892030
2014-11-24	67.61	67.67	66.85	66.93	4574094
2014-11-25	66.86	67.22	66.75	66.85	4380001
2014-11-26	67.03	67.39	66.89	67.32	2372935
2014-11-28	67.73	68.55	67.60	68.12	2237833
2014-12-01	67.97	68.77	67.60	68.51	4669454
2014-12-02	68.63	70.77	68.59	70.38	8413446
2014-12-03	70.28	71.16	70.00	71.13	6423409
2014-12-04	70.98	72.44	70.84	72.38	6519237
2014-12-05	72.09	72.21	71.68	71.85	5787520
2014-12-08	71.97	72.86	71.82	72.83	4915119
2014-12-09	72.18	72.26	71.53	72.21	3794613
2014-12-10	71.90	72.20	71.00	71.05	4117586
2014-12-11	73.63	75.10	71.54	71.61	10901483
2014-12-12	71.46	71.65	69.47	69.55	7844392
2014-12-15	69.68	70.72	69.42	69.67	5718844
2014-12-16	69.39	71.35	69.03	69.26	4926442
2014-12-17	69.56	70.70	69.23	70.28	5516016
2014-12-18	71.20	72.48	70.91	72.45	5875562
2014-12-19	72.24	72.66	71.33	72.40	8311266
2014-12-22	70.94	71.59	70.25	71.42	4622855
2014-12-23	71.67	71.73	69.01	69.74	4776553
2014-12-24	70.04	70.71	70.04	70.16	1507770
2014-12-26	70.29	70.99	70.26	70.39	1438221
2014-12-29	69.92	70.39	69.89	70.10	1739618
2014-12-30	69.88	70.16	69.44	69.64	2726083
2014-12-31	69.94	70.50	68.93	68.99	2490989
2015-01-02	69.77	70.82	69.72	70.06	3146155
2015-01-05	69.73	70.09	69.15	69.37	4845547
2015-01-06	69.92	70.91	69.20	69.72	5127426
2015-01-07	70.03	70.53	68.45	69.23	9042973
2015-01-08	70.00	71.49	69.66	70.87	7472181
2015-01-09	70.03	70.11	69.01	69.93	8141699
2015-01-12	70.22	70.61	69.28	69.42	5797635
2015-01-13	70.07	70.80	68.81	69.38	3364784
2015-01-14	68.77	69.88	68.71	69.76	3376087
2015-01-15	70.44	71.27	69.73	69.74	4054993
2015-01-16	69.59	70.88	69.44	70.68	4263309
2015-01-20	70.87	72.10	70.87	72.03	6163325
2015-01-21	71.62	72.50	71.11	72.24	5195883
2015-01-22	72.69	72.70	71.64	72.46	4582818
2015-01-23	72.46	72.86	72.05	72.13	2903225
2015-01-26	71.86	72.17	71.06	72.11	3466643
2015-01-27	71.76	72.14	71.45	71.73	3661642
2015-01-28	72.11	72.38	70.76	70.97	3105294
2015-01-29	70.97	72.16	70.42	72.11	4416774
2015-01-30	73.02	73.47	71.58	72.00	6720105
2015-02-02	71.87	72.00	70.23	71.69	6274504
2015-02-03	71.59	71.64	69.85	70.89	6811485
2015-02-04	70.23	70.49	69.77	70.22	5376408
2015-02-05	70.70	71.57	70.68	71.41	3846977
2015-02-06	71.16	71.39	70.24	70.36	3246009
2015-02-09	70.00	70.26	69.38	69.61	3771228
2015-02-10	70.11	70.56	69.89	70.50	6887963
2015-02-11	70.00	70.62	69.70	69.95	3456378
2015-02-12	70.19	70.55	69.83	70.53	3383464
2015-02-13	70.69	70.89	70.19	70.56	2692385
2015-02-17	70.41	71.63	70.30	71.56	3971629
2015-02-18	71.41	71.45	70.20	71.01	3800044
2015-02-19	70.83	71.29	70.77	71.12	2337021
2015-02-20	70.97	71.96	70.27	71.88	3461776
2015-02-23	71.81	71.92	70.71	71.09	3378585
2015-02-24	71.00	71.50	70.51	70.90	3158601
2015-02-25	70.87	70.87	70.05	70.36	3029749
2015-02-26	70.17	70.31	69.54	70.03	4544903
2015-02-27	69.95	70.50	69.91	70.17	3353235
2015-03-02	70.16	71.14	70.16	71.12	3815118
2015-03-03	71.12	71.15	70.09	70.37	4137279
2015-03-04	70.01	70.82	69.81	70.65	3005143
2015-03-05	70.74	71.09	70.40	70.59	3465948
2015-03-06	70.26	70.26	68.31	68.41	5880780
2015-03-09	68.74	69.74	68.42	69.58	5848027
2015-03-10	69.12	69.43	68.55	68.78	3664855
2015-03-11	68.89	69.33	68.41	68.46	3424474
2015-03-12	68.75	69.63	68.54	69.56	2724035
2015-03-13	69.41	70.05	69.14	69.89	3223780
2015-03-16	70.27	71.40	70.18	71.07	3922290
2015-03-17	70.71	71.26	70.34	70.84	2572519
2015-03-18	70.90	74.17	70.69	73.54	6436170
2015-03-19	73.26	74.58	72.59	74.22	7051185
2015-03-20	75.22	76.20	74.54	76.12	10713857
2015-03-23	76.02	77.46	75.95	76.36	6284369
2015-03-24	76.27	76.70	75.37	75.56	5111636
2015-03-25	75.66	76.48	74.36	74.36	5431622
2015-03-26	74.00	74.35	73.42	73.44	4023488
2015-03-27	73.62	73.99	73.20	73.58	4171638
2015-03-30	74.00	74.20	73.67	73.87	3370676
2015-03-31	73.35	73.98	72.65	72.65	4347972
2015-04-01	72.92	72.97	71.07	71.53	5875832
2015-04-02	71.46	71.78	70.53	71.24	3781771
2015-04-06	71.13	71.71	70.84	71.31	3936936
2015-04-07	71.25	72.08	71.18	71.70	3128125
2015-04-08	71.92	72.28	71.54	72.15	3215367
2015-04-09	72.22	72.56	71.90	72.36	2595768
2015-04-10	72.50	73.98	72.25	73.92	3956443
2015-04-13	73.28	73.64	73.11	73.52	4351469
2015-04-14	73.30	73.75	73.10	73.46	3950577
2015-04-15	73.54	74.02	73.30	73.71	4358672
2015-04-16	73.61	74.00	73.39	73.49	2880028
2015-04-17	73.01	73.20	71.96	72.47	4386676
2015-04-20	73.00	73.26	72.30	72.41	2540441
2015-04-21	72.98	73.12	72.06	72.21	4048368
2015-04-22	72.47	72.47	71.88	72.30	3506094
2015-04-23	72.88	72.94	71.07	72.40	5448691
2015-04-24	72.22	72.43	71.26	71.58	3816293
2015-04-27	71.93	72.17	70.63	70.89	5328390
2015-04-28	70.62	71.28	70.20	71.18	4557987
2015-04-29	71.86	72.82	71.84	72.28	6789580
2015-04-30	71.96	72.61	71.43	71.87	5479276
2015-05-01	72.26	73.33	71.25	73.12	6533359
2015-05-04	73.25	73.59	72.85	73.05	4040680
2015-05-05	72.83	72.97	71.82	71.91	3735944
2015-05-06	71.97	72.28	71.54	72.05	3567635
2015-05-07	71.75	72.29	71.72	71.82	3628081
2015-05-08	72.50	73.70	72.50	73.26	3713259
2015-05-11	73.26	73.99	73.19	73.47	2958556
2015-05-12	73.14	73.14	72.31	72.44	3152768
2015-05-13	72.76	73.23	72.49	72.80	2682120
2015-05-14	72.68	73.22	72.43	73.06	3364320
2015-05-15	73.23	73.42	72.59	72.90	3464436
2015-05-18	73.05	73.09	72.62	72.94	2161951
2015-05-19	72.82	73.58	72.63	73.45	3548349
2015-05-20	73.45	73.69	73.18	73.36	1980264
2015-05-21	73.34	74.35	73.18	74.27	3288196
2015-05-22	74.05	74.33	73.87	74.30	3023455
2015-05-26	73.96	74.37	73.82	74.31	4194593
2015-05-27	74.36	74.99	74.14	74.90	2901144
2015-05-28	74.80	76.48	74.74	76.41	4823625
2015-05-29	76.15	79.55	76.02	78.90	11917006
2015-06-01	78.92	79.85	78.78	79.00	4866506
2015-06-02	78.76	78.76	77.51	77.95	4467656
2015-06-03	78.00	78.17	77.28	77.83	3270783
2015-06-04	77.34	78.60	77.33	77.68	3786541
2015-06-05	77.56	78.26	76.99	78.12	2788911
2015-06-08	77.98	78.85	77.83	78.52	6065922
2015-06-09	78.37	82.89	78.01	82.77	10109116
2015-06-10	81.99	83.49	81.31	83.18	13169403
2015-06-11	83.11	87.24	83.08	86.59	16740826
2015-06-12	85.89	86.00	83.09	84.21	12630477
2015-06-15	83.57	84.61	83.09	84.08	5462684
2015-06-16	83.91	85.32	83.63	84.78	5694510
2015-06-17	84.68	84.68	83.01	83.53	5968167
2015-06-18	83.89	84.37	82.75	83.04	7251541
2015-06-19	82.47	83.21	82.32	82.63	6906964
2015-06-22	83.30	83.44	82.85	82.92	3537136
2015-06-23	83.75	83.75	82.45	82.67	3643465
2015-06-24	82.50	83.08	82.26	82.26	4212053
2015-06-25	84.16	86.90	84.08	84.80	9630071
2015-06-26	85.19	85.93	84.58	85.85	14369757
2015-06-29	85.35	85.58	83.73	83.78	4441878
2015-06-30	84.50	84.57	83.39	83.49	4261232
2015-07-01	83.80	84.96	83.60	84.85	3629052
2015-07-02	85.21	86.24	84.69	86.14	5128085
2015-07-06	85.31	86.44	85.25	86.35	5062868
2015-07-07	86.64	88.78	86.06	88.73	6912265
2015-07-08	88.27	88.50	87.17	87.25	5330041
2015-07-09	88.00	88.31	86.90	87.48	4767588
2015-07-10	88.30	88.46	87.70	88.29	4471173
2015-07-13	89.14	90.18	88.67	88.82	5940508
2015-07-14	89.05	89.10	87.85	88.76	6028749
2015-07-15	87.79	88.17	86.10	86.38	6615885
2015-07-16	86.80	87.46	86.58	87.17	5578027
2015-07-17	87.00	87.44	86.62	87.37	4430068
2015-07-20	87.70	87.92	87.27	87.87	4320467
2015-07-21	87.58	87.69	85.52	85.57	8065318
2015-07-22	83.32	86.80	81.50	86.38	12677755
2015-07-23	89.06	89.87	85.62	86.76	5258534
2015-07-24	86.00	86.21	84.16	84.72	3460289
2015-07-27	84.50	84.61	83.34	84.15	5420647
2015-07-28	84.71	85.70	84.50	85.68	3027811
2015-07-29	85.91	85.99	84.71	85.09	2711842
2015-07-30	84.26	84.97	83.98	84.54	3867841
2015-07-31	84.88	85.26	84.38	84.51	4113617
2015-08-03	84.81	85.00	83.53	84.14	4815748
2015-08-04	84.49	84.99	83.85	84.05	2848178
2015-08-05	84.68	85.08	83.97	84.73	3776772
2015-08-06	85.14	85.14	81.24	82.70	3866491
2015-08-07	82.50	82.69	80.65	82.27	4545326
2015-08-10	82.82	83.77	82.44	83.51	3211620
2015-08-11	82.81	83.75	82.73	83.54	3205573
2015-08-12	82.71	83.50	81.64	83.38	2870245
2015-08-13	83.20	83.75	82.89	83.03	2253924
2015-08-14	82.91	83.95	82.79	83.91	2280244
2015-08-17	83.26	83.78	82.93	83.47	2814715
2015-08-18	83.83	83.99	83.23	83.39	2241397
2015-08-19	83.14	84.53	82.57	83.77	2651346
2015-08-20	86.86	88.95	85.81	87.33	10887657
2015-08-21	86.98	87.70	84.53	84.53	8320004
2015-08-24	81.60	82.96	79.50	80.73	8620731
2015-08-25	82.19	82.60	77.86	78.26	6439046
2015-08-26	79.88	81.30	77.77	81.10	7217763
2015-08-27	81.79	84.04	81.71	83.74	4703371
2015-08-28	83.74	84.00	82.77	83.19	4861447
2015-08-31	83.41	84.42	82.05	82.35	3445314
2015-09-01	80.25	81.25	79.40	79.80	4300485
2015-09-02	80.71	81.83	80.30	81.81	3257865
2015-09-03	82.05	82.86	81.34	81.60	3227676
2015-09-04	80.64	81.11	79.68	80.32	3416402
2015-09-08	81.46	82.98	81.26	82.88	2643642
2015-09-09	83.45	83.50	80.89	81.09	2839556
2015-09-10	81.12	81.67	80.50	80.84	3667668
2015-09-11	80.65	81.85	78.74	81.80	3645932
2015-09-14	81.92	82.28	81.28	81.89	3197225
2015-09-15	82.43	83.36	82.11	82.96	3532562
2015-09-16	84.10	84.53	82.61	84.45	3844983
2015-09-17	84.47	92.85	84.28	89.98	16918092
2015-09-18	90.70	91.45	88.38	88.49	11578013
2015-09-21	89.10	89.81	87.11	87.59	6644099
2015-09-22	86.82	87.98	86.62	87.80	5059529
2015-09-23	88.00	88.42	86.58	86.69	4863319
2015-09-24	86.45	86.54	85.08	85.35	5693539
2015-09-25	86.24	86.43	83.23	84.06	5794880
2015-09-28	83.68	83.86	78.50	79.74	8295079
2015-09-29	80.37	82.20	79.19	80.28	7315239
2015-09-30	81.53	83.77	81.50	83.69	6780650
2015-10-01	83.60	85.32	83.40	85.18	5350444
2015-10-02	84.16	87.55	83.59	87.52	5616559
2015-10-05	88.08	88.48	85.60	86.57	5298248
2015-10-06	86.39	86.50	82.08	84.17	5521178
2015-10-07	84.30	84.85	82.40	83.99	5131882
2015-10-08	83.15	83.99	81.79	83.77	4595447
2015-10-09	85.33	86.57	85.00	86.14	5115109
2015-10-12	78.58	80.75	78.30	79.44	26477392
2015-10-13	79.79	81.25	79.54	79.62	10104709
2015-10-14	80.97	82.00	79.05	79.25	9495450
2015-10-15	79.34	80.08	78.81	79.86	6408613
2015-10-16	80.58	81.53	79.96	81.51	5519788
2015-10-19	81.13	81.30	79.47	80.25	5869929
2015-10-20	80.15	80.34	77.63	77.79	7458024
2015-10-21	78.23	78.38	75.92	77.01	8972478
2015-10-22	77.22	77.84	75.16	76.98	10075460
2015-10-23	77.55	79.08	77.27	78.31	5679211
2015-10-26	78.31	79.86	77.77	79.11	4755216
2015-10-27	79.50	80.95	79.50	80.91	4771583
2015-10-28	81.20	83.10	80.39	83.07	5710349
2015-10-29	82.30	83.57	81.29	82.00	5158560
2015-10-30	82.08	82.55	81.57	81.57	4044278
2015-11-02	81.14	82.18	80.81	82.04	3473936
2015-11-03	82.23	82.54	81.13	81.67	4826051
2015-11-04	82.15	82.15	80.93	81.05	3401909
2015-11-05	81.00	81.40	79.66	80.61	3787191
2015-11-06	80.30	80.59	78.44	80.46	6082570
2015-11-09	80.03	80.29	78.58	79.36	4160242
2015-11-10	78.71	80.32	78.71	80.06	3302610
2015-11-11	80.10	81.28	79.97	80.70	3323442
2015-11-12	80.55	80.76	79.80	79.86	3647843
2015-11-13	79.66	80.27	79.18	79.55	3638556
2015-11-16	80.00	81.26	79.98	81.23	3318932
2015-11-17	80.93	82.43	80.63	81.30	3012797
2015-11-18	81.49	83.76	81.39	83.65	3916618
2015-11-19	83.20	83.88	82.73	83.72	3156077
2015-11-20	84.30	85.50	84.11	84.47	4251456
2015-11-23	84.50	84.92	84.12	84.74	4033055
2015-11-24	83.56	84.32	83.05	83.88	3431294
2015-11-25	83.88	84.42	83.55	83.74	2529703
2015-11-27	83.77	84.25	83.60	83.65	1253753
2015-11-30	83.76	84.03	82.04	82.04	6563306
2015-12-01	84.21	86.53	83.34	86.50	7368925
2015-12-02	86.26	86.73	84.42	84.56	4444794
2015-12-03	84.65	84.84	82.56	83.06	3669847
2015-12-04	83.47	87.28	83.43	86.62	6987575
2015-12-07	87.45	88.16	85.89	86.38	4379047
2015-12-08	85.62	87.67	85.57	86.41	4761004
2015-12-09	86.02	86.32	83.57	83.86	5479503
2015-12-10	84.23	85.51	83.36	84.91	3667232
2015-12-11	83.80	84.38	83.12	83.29	3738162
2015-12-14	83.36	84.71	82.97	84.68	5208748
2015-12-15	85.18	85.98	85.02	85.52	3975544
2015-12-16	86.00	86.58	84.05	86.29	2983581
2015-12-17	86.75	87.21	86.20	86.22	3928182
2015-12-18	85.57	85.98	84.77	84.77	5821341
2015-12-21	85.72	86.45	85.15	86.04	3742424
2015-12-22	86.27	86.47	85.27	85.91	2446147
2015-12-23	86.36	86.87	86.13	86.20	2804151
2015-12-24	85.98	86.15	85.47	85.85	1486939
2015-12-28	85.58	85.70	84.89	85.49	2031745
2015-12-29	85.84	86.87	85.60	86.25	2097692
2015-12-30	86.45	87.10	86.14	86.20	1969818
2015-12-31	85.72	85.75	84.08	84.26	3178502
2016-01-04	83.40	83.60	81.79	82.87	6907326
2016-01-05	82.90	85.40	82.87	84.11	7475266
2016-01-06	82.69	84.88	82.50	83.58	6628432
2016-01-07	81.63	82.81	80.83	81.41	5833185
2016-01-08	81.67	82.49	81.04	81.25	5880152
2016-01-11	81.30	81.92	78.83	80.27	4889341
2016-01-12	80.61	81.00	79.52	80.40	4329331
2016-01-13	80.74	80.82	79.09	79.30	4628359
2016-01-14	79.28	82.73	78.62	82.54	8253667
2016-01-15	80.69	81.58	80.08	81.24	6674272
2016-01-19	82.31	84.80	81.96	83.23	9162279
2016-01-20	81.85	83.47	80.41	82.62	8354406
2016-01-21	82.56	82.62	80.59	81.40	4930961
2016-01-22	82.40	83.16	81.91	82.48	3456326
2016-01-25	82.50	83.20	81.62	81.71	2632771
2016-01-26	81.75	82.17	80.91	81.96	4583353
2016-01-27	81.61	83.25	80.96	81.76	4341902
2016-01-28	81.87	82.49	76.54	76.81	10128688
2016-01-29	77.36	79.42	77.23	79.10	7042494
2016-02-01	78.21	79.16	77.28	78.40	4056000
2016-02-02	77.66	78.30	76.09	76.30	4804168
2016-02-03	76.46	77.55	74.18	76.09	6966427
2016-02-04	75.95	76.53	73.44	74.28	6339465
2016-02-05	74.16	75.82	73.55	74.32	6312782
2016-02-08	73.55	74.58	72.83	74.19	4348834
2016-02-09	73.43	74.96	72.72	73.74	5159999
2016-02-10	73.73	74.87	72.98	73.07	4748735
2016-02-11	72.20	72.63	70.83	71.42	5425363
2016-02-12	71.57	71.73	70.43	71.27	6332599
2016-02-16	71.95	73.42	71.93	73.33	4811314
2016-02-17	74.01	74.92	73.09	74.68	4000256
2016-02-18	73.42	74.55	73.16	73.47	5620449
2016-02-19	72.69	73.07	72.20	72.61	6650801
2016-02-22	72.91	73.64	72.10	73.01	5672641
2016-02-23	73.10	74.50	73.06	73.47	4411185
2016-02-24	73.33	74.28	72.64	74.10	3636052
2016-02-25	74.27	74.89	73.77	74.82	4307064
2016-02-26	75.42	75.79	73.41	73.60	4807828
2016-02-29	73.37	73.37	71.98	72.00	5730166
2016-03-01	72.63	72.81	71.86	72.74	4541719
2016-03-02	72.73	74.05	72.44	74.02	6738839
2016-03-03	73.80	73.89	72.58	73.25	4526493
2016-03-04	73.37	74.06	72.90	73.60	3481560
2016-03-07	73.17	73.96	72.80	73.40	3443068
2016-03-08	72.94	74.55	72.89	73.00	3278903
2016-03-09	73.51	73.94	73.00	73.54	2372034
2016-03-10	74.00	74.21	72.43	73.02	4419357
2016-03-11	73.47	74.95	73.19	74.65	3527202
2016-03-14	74.26	74.60	73.79	73.91	3201647
2016-03-15	71.65	72.00	69.60	71.24	13748156
2016-03-16	71.29	72.90	71.17	72.48	5287378
2016-03-17	72.23	72.35	67.88	69.06	15421557
2016-03-18	69.20	71.05	69.06	70.95	10131744
2016-03-21	70.80	71.05	69.84	70.25	5900051
2016-03-22	70.21	72.24	70.16	71.92	7655351
2016-03-23	72.17	72.23	70.91	71.17	3884445
2016-03-24	70.65	71.44	70.20	71.12	2892926
2016-03-28	71.35	71.47	70.38	70.62	2661901
2016-03-29	70.74	71.94	70.66	71.70	3814778
2016-03-30	71.98	72.33	71.07	71.78	3081028
2016-03-31	71.77	72.33	71.10	72.01	3680000
2016-04-01	71.60	73.70	71.53	73.42	4083598
2016-04-04	73.56	73.79	72.89	73.18	2796315
2016-04-05	72.78	73.65	72.48	73.04	3591779
2016-04-06	72.80	75.06	72.80	74.76	5669094
2016-04-07	74.51	75.16	73.85	74.59	3724102
2016-04-08	75.28	75.28	73.86	74.39	3225341
2016-04-11	74.48	74.74	73.80	73.95	3351100
2016-04-12	73.78	75.29	73.53	74.57	2849823
2016-04-13	74.73	75.24	74.08	75.16	2341615
2016-04-14	75.30	75.83	74.80	75.63	3022081
2016-04-15	75.62	76.25	75.09	75.53	3007480
2016-04-18	75.58	77.26	75.19	77.22	4089228
2016-04-19	77.58	78.50	76.64	77.25	3819609
2016-04-20	77.28	77.77	76.58	77.08	4049434
2016-04-21	77.17	78.10	76.91	77.37	3286571
2016-04-22	77.10	77.94	76.93	77.83	2697164
2016-04-25	77.46	78.00	77.15	77.94	3767105
2016-04-26	76.62	78.30	76.09	76.27	5347814
2016-04-27	76.52	77.16	75.82	76.51	3690949
2016-04-28	76.12	76.66	75.67	76.46	4382989
2016-04-29	76.51	76.51	75.10	75.53	3386635
2016-05-02	75.95	77.08	75.81	76.75	3572098
2016-05-03	76.34	76.65	75.59	76.25	3270704
2016-05-04	75.17	75.62	74.63	74.87	4176841
2016-05-05	74.72	75.39	74.55	75.27	3446378
2016-05-06	74.72	74.95	73.34	74.60	4196917
2016-05-09	74.78	75.90	74.76	75.59	2963185
2016-05-10	76.29	77.13	76.05	76.88	4366045
2016-05-11	75.97	77.06	75.84	76.31	3716280
2016-05-12	76.72	76.94	75.36	75.96	4081858
2016-05-13	75.82	77.05	75.57	76.33	3629660
2016-05-16	75.98	78.47	75.84	78.29	4580106
2016-05-17	78.21	78.71	75.52	76.39	7153323
2016-05-18	76.40	76.85	75.61	76.33	4664873
2016-05-19	75.12	75.23	73.74	74.31	4848834
2016-05-20	74.79	75.54	74.68	74.81	4689174
2016-05-23	75.00	75.14	73.92	74.08	4441221
2016-05-24	74.55	75.20	74.36	74.99	3712042
2016-05-25	75.49	75.50	74.45	74.54	4621719
2016-05-26	74.60	75.60	74.27	75.52	2654566
2016-05-27	75.52	75.73	74.67	74.99	3247520
2016-05-31	75.01	75.63	74.71	75.03	4438763
2016-06-01	74.90	75.44	74.68	74.94	2450242
2016-06-02	75.22	75.68	74.90	75.46	3231683
2016-06-03	75.50	75.60	74.25	75.12	5318973
2016-06-06	75.11	75.50	74.20	74.84	3253932
2016-06-07	74.62	75.05	74.51	74.70	2902857
2016-06-08	74.66	75.09	74.40	74.91	3194883
2016-06-09	74.77	75.54	74.24	74.43	2760462
2016-06-10	74.09	74.19	73.17	73.95	4124192
2016-06-13	74.08	74.97	73.67	73.86	3767039
2016-06-14	73.54	74.37	73.06	74.32	3691856
2016-06-15	74.73	74.89	73.61	73.71	3408917
2016-06-16	73.47	74.47	72.95	74.25	4788882
2016-06-17	74.65	75.08	73.48	73.86	6604924
2016-06-20	74.45	74.70	73.22	73.28	3640098
2016-06-21	73.70	73.80	72.53	72.57	6000030
2016-06-22	72.50	73.91	72.50	73.07	4410906
2016-06-23	73.59	73.94	73.20	73.94	2989745
2016-06-24	72.45	75.12	71.87	74.33	10471256
2016-06-27	74.06	75.07	73.20	74.89	7658173
2016-06-28	75.13	76.25	73.75	75.15	8012290
2016-06-29	75.88	78.24	75.87	78.15	7123712
2016-06-30	78.20	78.81	77.46	78.75	4017154
2016-07-01	78.89	79.33	78.37	78.95	2909610
2016-07-05	78.81	79.90	78.75	79.64	3286572
2016-07-06	79.32	80.40	79.10	80.02	4669765
2016-07-07	79.83	80.05	78.65	79.32	3587328
2016-07-08	79.32	79.90	78.93	79.66	3134921
2016-07-11	79.54	79.77	78.95	79.14	3461430
2016-07-12	79.63	79.84	78.97	79.67	4430016
2016-07-13	79.91	80.03	79.33	79.36	2917240
2016-07-14	79.50	80.69	79.40	80.59	3823843
2016-07-15	80.98	81.00	79.94	80.22	4529123
2016-07-18	80.37	80.59	79.86	79.95	3087620
2016-07-19	79.85	80.25	79.58	79.97	3303716
2016-07-20	80.27	80.52	79.99	80.28	2811087
2016-07-21	80.20	80.60	80.02	80.40	2713999
2016-07-22	80.40	81.71	80.28	81.59	4316534
2016-07-25	81.59	82.00	81.00	81.98	4180084
2016-07-26	82.75	83.35	81.63	82.09	5134939
2016-07-27	82.25	83.59	82.15	83.40	4057228
2016-07-28	83.25	83.39	81.95	82.93	4862023
2016-07-29	83.07	83.45	82.64	82.89	3016150
2016-08-01	83.02	83.79	82.94	83.18	3131148
2016-08-02	83.14	83.70	82.57	83.32	3340132
2016-08-03	83.42	83.42	82.36	82.72	2940868
2016-08-04	83.02	83.02	82.37	82.42	2093793
2016-08-05	82.42	82.52	81.04	81.56	5886901
2016-08-08	81.44	81.85	80.46	81.60	4227300
2016-08-09	81.75	82.14	80.70	81.50	2243034
2016-08-10	80.12	81.16	79.67	80.04	4956708
2016-08-11	79.98	80.67	79.98	80.56	2407996
2016-08-12	80.19	80.72	79.90	80.22	2525029
2016-08-15	80.33	80.62	80.07	80.26	2780381
2016-08-16	80.25	80.40	79.84	79.84	2158733
2016-08-17	80.16	80.35	79.58	80.11	2519548
2016-08-18	80.10	80.38	79.49	79.78	3037728
2016-08-19	79.55	79.79	78.78	79.06	3746012
2016-08-22	79.32	79.90	79.02	79.29	3157037
2016-08-23	79.68	79.97	79.45	79.57	3407537
2016-08-24	79.70	79.99	78.18	78.44	3422979
2016-08-25	78.44	79.17	77.80	78.01	2800533
2016-08-26	78.05	78.82	77.84	78.24	2602317
2016-08-29	78.33	78.74	78.05	78.60	2203303
2016-08-30	78.60	78.60	77.63	77.77	2026249
2016-08-31	77.89	78.09	77.53	77.75	2182644
2016-09-01	77.75	78.00	76.80	77.23	3544701
2016-09-02	77.52	77.63	76.45	76.85	3943353
2016-09-06	77.12	78.70	77.12	78.51	5528599
2016-09-07	78.49	78.89	78.26	78.59	2972177
2016-09-08	80.03	80.17	79.41	79.89	4405396
2016-09-09	79.62	79.62	78.20	78.24	4152468
2016-09-12	77.99	79.29	77.81	79.08	3288904
2016-09-13	78.87	78.87	77.99	78.48	3148995
2016-09-14	78.67	79.24	78.02	78.29	2660924
2016-09-15	78.12	79.06	77.77	78.82	2653694
2016-09-16	78.70	78.91	78.17	78.80	4255102
2016-09-19	78.79	79.37	78.49	79.16	3321540
2016-09-20	79.63	80.35	79.29	79.88	3629703
2016-09-21	79.80	81.00	79.68	80.87	3147586
2016-09-22	81.05	81.46	80.73	81.29	2639754
2016-09-23	80.97	81.46	80.77	81.16	2197653
2016-09-26	81.00	81.15	79.50	79.52	4332789
2016-09-27	80.62	80.93	79.61	80.88	6888929
2016-09-28	80.84	81.17	80.02	80.71	2467803
2016-09-29	80.35	80.47	79.23	79.74	3269150
2016-09-30	80.10	80.65	80.03	80.26	3622982
2016-10-03	80.00	81.07	79.69	81.00	3983503
2016-10-04	81.06	81.41	80.68	81.11	3184071
2016-10-05	81.35	82.09	81.23	81.75	3560429
2016-10-06	81.25	81.78	80.73	81.47	2994223
2016-10-07	81.57	82.31	81.30	82.09	4241408
2016-10-10	82.13	83.24	82.10	83.06	4608430
2016-10-11	82.60	82.85	81.25	81.81	4218223
2016-10-12	81.81	82.22	80.46	80.51	3629801
2016-10-13	79.93	80.49	79.60	80.00	3565014
2016-10-14	80.17	80.32	79.21	79.27	3143876
2016-10-17	79.53	79.53	78.01	78.53	3884657
2016-10-18	79.09	79.15	78.50	78.77	3218290
2016-10-19	78.96	79.33	78.53	78.56	2988801
2016-10-20	78.73	79.11	78.39	78.74	2661919
2016-10-21	78.54	78.78	78.08	78.25	3214971
2016-10-24	78.49	78.69	77.44	77.57	4363173
2016-10-25	76.88	78.28	75.50	77.75	8496226
2016-10-26	77.42	77.65	76.37	76.76	2988727
2016-10-27	77.36	77.42	76.13	76.16	3789861
2016-10-28	75.62	75.68	73.86	74.53	5651541
2016-10-31	74.63	74.74	73.80	73.84	3562142
2016-11-01	73.81	73.98	71.85	72.98	8190524
2016-11-02	73.15	73.49	72.64	72.65	4433872
2016-11-03	72.81	73.28	71.88	72.11	4843213
2016-11-04	72.12	73.03	71.67	72.49	3617209
2016-11-07	73.22	73.93	73.05	73.88	4969412
2016-11-08	73.57	74.47	73.36	74.02	2690761
2016-11-09	77.15	79.30	76.58	77.88	7332730
2016-11-10	78.96	79.70	78.00	78.34	6904770
2016-11-11	77.97	78.09	76.79	77.67	3072650
2016-11-14	78.01	78.24	76.69	77.02	3221676
2016-11-15	77.43	77.54	76.18	77.32	3097568
2016-11-16	77.52	77.52	76.82	76.94	1922331
2016-11-17	77.00	77.81	76.73	77.71	4519168
2016-11-18	77.58	77.92	76.52	76.67	4571592
2016-11-21	76.80	77.04	76.10	76.64	4060274
2016-11-22	77.81	77.81	75.50	75.99	5208832
2016-11-23	64.34	68.43	64.18	68.00	53975853
2016-11-25	68.53	69.14	67.78	69.12	8620682
2016-11-28	68.43	68.43	67.10	67.20	12507732
2016-11-29	67.57	67.64	66.48	67.15	8930019
2016-11-30	67.30	67.82	66.81	67.12	9085308
2016-12-01	67.29	67.30	65.66	65.97	7168068
2016-12-02	66.30	68.39	65.96	67.71	12272207
2016-12-05	68.16	68.31	66.74	67.26	7285951
2016-12-06	67.20	67.93	67.13	67.80	4617182
2016-12-07	67.25	67.38	66.56	67.38	5835882
2016-12-08	67.05	67.27	66.39	67.19	4811371
2016-12-09	67.38	68.17	67.22	67.85	4350764
2016-12-12	67.98	68.54	67.42	67.61	5273718
2016-12-13	67.99	68.89	67.99	68.64	6010936
2016-12-14	68.42	68.92	67.54	67.67	6140399
2016-12-15	70.37	71.59	69.66	71.37	14321496
2016-12-16	72.86	73.71	71.76	73.31	17584655
2016-12-19	73.48	74.49	73.30	73.42	6102447
2016-12-20	73.65	74.10	73.00	73.38	6001496
2016-12-21	73.33	73.89	73.10	73.25	5054141
2016-12-22	73.16	73.48	72.68	73.26	4827505
2016-12-23	73.48	74.00	73.26	73.79	2570475
2016-12-27	74.06	74.46	73.68	73.81	2786711
2016-12-28	73.66	73.78	72.97	73.06	3256811
2016-12-29	73.39	73.87	73.24	73.56	3031926
2016-12-30	73.47	73.75	73.23	73.55	2934286
2017-01-03	73.94	74.67	73.54	74.60	3623461
2017-01-04	74.95	75.00	74.38	74.72	3021617
2017-01-05	74.93	77.87	74.43	75.59	3310765
2017-01-06	75.46	76.07	75.03	75.67	2296679
2017-01-09	75.67	76.62	75.51	76.27	3204202
2017-01-10	76.44	76.56	75.81	76.27	3559403
2017-01-11	76.51	76.92	74.00	75.26	7701738
2017-01-12	74.85	77.50	74.76	77.15	11901134
2017-01-13	76.92	78.12	76.38	77.40	5602614
2017-01-17	77.06	77.06	75.87	76.85	4913272
2017-01-18	77.32	77.71	76.88	77.53	3360339
2017-01-19	77.47	77.62	76.76	76.84	4439238
2017-01-20	77.02	77.41	76.47	76.81	4371196
2017-01-23	76.24	76.88	76.16	76.32	5055071
2017-01-24	76.20	76.43	74.17	74.85	6594265
2017-01-25	75.07	75.60	74.27	74.85	4830841
2017-01-26	74.98	75.35	74.54	74.58	3748027
2017-01-27	74.92	75.40	74.51	75.38	3132793
2017-01-30	75.09	75.18	74.25	74.70	5909555
2017-01-31	74.25	77.28	74.00	77.03	6964087
2017-02-01	77.90	78.57	76.91	77.60	4959227
2017-02-02	76.99	77.91	76.55	77.39	3830939
2017-02-03	77.47	77.88	76.71	77.23	3836275
2017-02-06	76.92	77.85	76.76	77.83	2835509
2017-02-07	77.68	78.01	77.32	77.70	3346800
2017-02-08	77.44	78.65	77.19	78.11	2821567
2017-02-09	78.12	78.59	77.69	77.70	2962614
2017-02-10	77.87	78.25	77.60	77.79	2598619
2017-02-13	77.57	78.06	77.53	77.77	2097796
2017-02-14	77.50	78.83	77.25	78.81	3311161
2017-02-15	78.34	80.54	78.05	80.25	4272836
2017-02-16	80.05	80.38	79.41	80.04	3630059
2017-02-17	80.14	81.00	80.07	80.39	3111144
2017-02-21	80.17	80.87	80.11	80.36	3178822
2017-02-22	80.42	81.21	80.33	81.07	3468784
2017-02-23	81.38	82.88	81.14	82.55	6193454
2017-02-24	82.42	83.24	82.24	82.87	4016045
2017-02-27	82.83	83.40	82.66	83.06	3104235
2017-02-28	82.82	83.48	82.58	82.81	3672034
2017-03-01	83.44	84.14	82.97	83.85	3420566
2017-03-02	83.87	83.95	82.84	82.91	3371556
2017-03-03	82.70	83.90	82.60	83.78	2649606
2017-03-06	83.25	84.28	82.95	83.83	3960055
2017-03-07	82.95	83.14	81.37	82.74	5570598
2017-03-08	82.74	83.99	82.67	83.41	4491834
2017-03-09	83.67	84.77	83.51	84.55	5861915
2017-03-10	84.50	84.55	83.90	84.36	3629914
2017-03-13	84.51	84.55	83.83	84.14	2248486
2017-03-14	84.00	84.55	83.92	84.46	2839052
2017-03-15	84.43	86.14	84.37	85.88	4883922
2017-03-16	85.54	85.54	83.80	84.99	4742834
2017-03-17	84.44	84.75	83.83	83.96	5786941
2017-03-20	84.60	84.86	83.97	84.06	3121865
2017-03-21	84.34	84.95	83.63	83.73	4066180
2017-03-22	84.09	84.55	83.47	84.36	2850296
2017-03-23	83.92	85.05	83.92	84.42	3021071
2017-03-24	84.30	84.98	83.86	84.18	2479097
2017-03-27	83.90	84.44	83.74	84.24	2340927
2017-03-28	84.27	85.00	84.04	84.75	2754994
2017-03-29	84.55	84.76	84.32	84.44	2066642
2017-03-30	84.57	84.95	84.08	84.76	3204818
2017-03-31	84.40	84.94	84.08	84.11	3151938
2017-04-03	84.13	84.81	84.07	84.45	2429899
2017-04-04	84.53	86.39	84.29	86.09	4624956
2017-04-05	85.92	86.72	85.57	85.63	4056330
2017-04-06	85.47	85.90	85.12	85.36	2684638
2017-04-07	85.34	85.66	84.91	85.32	2808455
2017-04-10	85.46	85.85	85.23	85.47	1994875
2017-04-11	85.47	86.14	85.32	85.93	2699165
2017-04-12	85.74	86.34	85.67	86.25	2545120
2017-04-13	86.03	86.32	85.78	85.88	2172543
2017-04-17	81.30	82.99	81.11	82.38	12424515
2017-04-18	81.91	82.10	80.89	81.20	8210809
2017-04-19	81.12	81.71	79.88	80.89	5504500
2017-04-20	81.19	82.20	80.75	81.94	3267398
2017-04-21	81.82	82.24	81.67	81.89	3204044
2017-04-24	82.82	83.73	82.72	83.42	4813568
2017-04-25	82.71	82.71	80.50	81.20	9221052
2017-04-26	81.34	81.71	80.93	80.96	4421743
2017-04-27	80.97	81.60	80.70	81.33	3219208
2017-04-28	81.37	82.25	81.20	82.06	3161763
2017-05-01	82.09	82.22	81.75	81.82	2397236
2017-05-02	81.98	81.98	81.50	81.70	3626452
2017-05-03	81.26	81.56	81.24	81.25	3373181
2017-05-04	81.35	83.10	81.29	83.04	3567494
2017-05-05	83.06	83.11	82.07	82.51	3135576
2017-05-08	82.36	82.41	80.36	80.67	4712925
2017-05-09	80.82	80.94	80.35	80.79	3988118
2017-05-10	80.84	81.11	80.19	80.53	4018549
2017-05-11	80.72	81.00	79.91	80.22	3920485
2017-05-12	80.33	80.61	79.74	80.19	2935178
2017-05-15	80.19	80.49	79.43	80.30	2559137
2017-05-16	80.23	80.30	78.40	78.99	7170066
2017-05-17	78.52	79.03	77.92	78.14	4485989
2017-05-18	78.57	78.94	78.04	78.30	2928169
2017-05-19	78.50	78.71	77.73	77.80	5091841
2017-05-22	77.90	78.01	76.85	76.98	6936499
2017-05-23	77.19	78.36	77.02	77.99	5884774
2017-05-24	77.99	78.28	77.80	77.96	2254384
2017-05-25	78.31	78.46	77.76	78.34	1737281
2017-05-26	78.12	78.35	77.72	78.05	2238858
2017-05-30	77.95	78.67	77.75	78.35	3244949
2017-05-31	78.48	79.91	78.48	79.57	5163876
2017-06-01	79.60	80.23	79.38	79.99	3093104
2017-06-02	80.47	81.06	79.90	80.13	4005715
2017-06-05	80.00	80.07	78.98	79.35	2814775
2017-06-06	79.41	79.46	78.75	79.09	2687965
2017-06-07	79.16	79.54	79.09	79.39	2899905
2017-06-08	79.49	80.46	79.34	80.10	4610424
2017-06-09	80.10	81.19	79.70	81.04	4599396
2017-06-12	80.96	81.29	80.61	80.90	2842761
2017-06-13	81.21	81.29	80.24	81.25	4492882
2017-06-14	80.90	81.61	80.77	81.60	4025557
2017-06-15	81.39	82.15	80.96	82.05	3484768
2017-06-16	82.24	82.56	81.66	81.88	4903159
2017-06-19	82.02	82.76	81.87	82.34	2538037
2017-06-20	82.22	83.68	82.22	82.75	3694685
2017-06-21	83.15	83.42	82.38	82.64	3781406
2017-06-22	82.84	84.76	82.84	84.31	4891552
2017-06-23	84.12	84.34	83.71	83.89	3928031
2017-06-26	84.09	84.45	83.66	84.28	2952759
2017-06-27	84.18	84.33	83.04	83.04	2365826
2017-06-28	83.45	83.92	82.90	83.10	3035321
2017-06-29	83.09	83.22	82.31	82.70	2366759
2017-06-30	82.97	83.13	82.00	82.30	5713901
2017-07-03	82.41	82.91	82.32	82.70	1464738
2017-07-05	82.63	82.76	82.03	82.70	2263553
2017-07-06	82.32	82.57	81.37	81.60	3390996
2017-07-07	81.62	82.35	81.43	82.29	1803703
2017-07-10	82.33	82.57	81.89	82.28	2269712
2017-07-11	82.39	82.84	81.88	82.35	2708880
2017-07-12	82.73	84.02	82.61	83.50	3526983
2017-07-13	83.56	84.23	83.16	84.02	2944146
2017-07-14	84.11	84.58	83.81	84.35	2005749
2017-07-17	84.31	84.53	83.42	83.64	1989072
2017-07-18	83.51	83.77	83.22	83.70	1704532
2017-07-19	83.52	84.28	83.52	84.23	2297408
2017-07-20	84.53	85.12	84.41	84.75	2980635
2017-07-21	84.62	84.96	84.31	84.66	3064356
2017-07-24	84.66	85.53	84.51	84.74	3952164
2017-07-25	83.74	84.40	80.77	82.19	13319876
2017-07-26	81.57	81.88	81.04	81.84	7030481
2017-07-27	81.76	83.05	81.46	83.02	5577384
2017-07-28	82.87	83.22	82.50	83.10	3820069
2017-07-31	83.34	83.76	82.63	82.66	4082999
2017-08-01	82.86	83.15	82.12	82.37	3439409
2017-08-02	82.06	82.17	81.07	81.82	4574837
2017-08-03	81.58	82.28	81.50	81.93	3688344
2017-08-04	81.90	82.32	81.76	82.31	2802610
2017-08-07	82.31	82.40	81.72	82.07	2769747
2017-08-08	81.87	82.72	81.63	81.97	3292993
2017-08-09	82.13	82.74	81.97	82.57	2392098
2017-08-10	82.54	82.54	81.66	81.53	3367495
2017-08-11	81.80	81.97	81.12	81.15	2446392
2017-08-14	81.34	81.68	81.18	81.49	1879619
2017-08-15	81.50	82.34	81.50	81.71	1949478
2017-08-16	82.14	82.20	80.02	80.69	3970525
2017-08-17	80.40	80.57	77.70	77.80	7318204
2017-08-18	77.70	77.70	76.94	77.07	4061282
2017-08-21	77.12	77.64	76.89	77.38	3638065
2017-08-22	77.53	78.65	77.53	78.26	2131886
2017-08-23	78.20	78.52	78.05	78.15	1801475
2017-08-24	78.33	79.24	78.26	78.86	4188366
2017-08-25	78.96	79.53	78.74	78.79	2171482
2017-08-28	79.10	79.43	78.63	78.84	1923195
2017-08-29	78.54	78.84	78.12	78.55	2154254
2017-08-30	79.10	80.77	78.75	80.49	5036911
2017-08-31	80.77	81.35	80.34	81.29	3939473
2017-09-01	81.54	81.71	79.43	80.08	4345104
2017-09-05	79.47	80.05	79.05	79.82	3702643
2017-09-06	80.21	80.67	79.86	80.51	2689227
2017-09-07	80.62	82.75	80.37	81.54	6249330
2017-09-08	81.61	83.12	81.54	82.92	3961293
2017-09-11	82.94	83.35	81.77	82.63	4389166
2017-09-12	82.60	82.73	81.93	82.17	2566421
2017-09-13	81.96	82.58	81.88	82.43	2454931
2017-09-14	82.33	83.99	82.12	83.07	3370406
2017-09-15	83.30	83.57	82.18	82.44	5374504
2017-09-18	82.55	82.67	82.07	82.52	2200254
2017-09-19	82.64	82.84	81.55	81.73	2259159
2017-09-20	82.06	82.42	81.39	82.02	2849924
2017-09-21	82.01	83.70	81.88	83.33	4426651
2017-09-22	83.34	84.03	82.74	83.91	3148723
2017-09-25	83.87	84.65	83.80	84.64	4223772
2017-09-26	84.43	85.13	84.01	84.22	2347234
2017-09-27	84.34	84.80	83.97	84.65	3085205
2017-09-28	84.59	85.58	84.15	85.00	2840987
2017-09-29	85.17	85.61	84.39	85.54	3506102
2017-10-02	85.78	86.68	85.74	86.35	3071084
2017-10-03	86.24	86.56	85.93	86.45	2128845
2017-10-04	86.50	87.16	86.28	86.96	2317698
2017-10-05	86.77	89.09	86.39	87.65	5220964
2017-10-06	87.31	87.49	86.64	87.08	2297204
2017-10-09	87.14	87.28	86.46	87.05	27221903
2017-10-10	85.38	86.70	85.25	86.16	4943660
2017-10-11	86.35	86.66	85.45	86.06	3433194
2017-10-12	86.10	86.45	85.91	86.43	1941143
2017-10-13	86.40	86.70	85.71	86.55	3027228
2017-10-16	86.48	86.74	85.78	85.95	3800680
2017-10-17	85.94	86.50	85.42	86.06	3643748
2017-10-18	86.33	86.56	85.52	85.73	4002151
2017-10-19	85.69	86.38	85.51	86.36	3233622
2017-10-20	86.52	87.38	86.33	87.23	3223192
2017-10-23	87.47	88.19	87.12	87.18	4909816
2017-10-24	87.42	88.33	83.75	85.17	8696104
2017-10-25	85.91	86.37	84.68	84.85	3916037
2017-10-26	84.67	85.11	83.83	84.16	3821119
2017-10-27	84.07	84.81	83.59	83.86	2892945
2017-10-30	83.76	83.76	82.43	82.65	4667838
2017-10-31	82.76	83.10	81.72	81.94	3853276
2017-11-01	82.17	83.82	82.00	82.89	3309260
2017-11-02	82.55	83.92	82.31	83.13	2716050
2017-11-03	82.71	83.59	82.66	83.51	1535373
2017-11-06	83.29	83.43	82.92	82.94	1861744
2017-11-07	83.04	83.42	82.77	83.28	2851917
2017-11-08	83.00	84.39	83.00	84.01	2329113
2017-11-09	83.82	84.26	83.63	83.99	2098634
2017-11-10	83.67	83.87	82.57	83.29	2692486
2017-11-13	83.33	83.33	82.53	82.34	2479441
2017-11-14	82.69	83.11	82.21	82.49	2685020
2017-11-15	82.51	83.14	81.42	82.19	1838054
2017-11-16	82.41	83.63	81.84	83.44	2599667
2017-11-17	83.00	83.48	82.80	82.89	4097811
2017-11-20	83.09	83.32	82.82	83.18	2205863
2017-11-21	83.65	84.53	83.37	83.51	3529945
2017-11-22	83.67	84.26	83.48	83.68	2230876
2017-11-24	83.87	84.17	83.58	84.03	817624
2017-11-27	84.15	85.25	84.03	84.81	2980900
2017-11-28	85.07	85.36	84.74	85.05	2659440
2017-11-29	84.79	85.24	84.45	84.96	2316034
2017-11-30	85.25	85.48	84.32	84.64	5002100
2017-12-01	84.98	85.41	84.18	85.32	2736331
2017-12-04	85.49	86.78	85.36	85.58	4228281
2017-12-05	85.59	86.58	85.21	86.06	3876786
2017-12-06	86.04	86.39	84.53	85.32	3130937
2017-12-07	85.21	85.87	84.65	85.87	4344910
2017-12-08	85.66	86.46	85.47	86.45	3777102
2017-12-11	86.46	86.84	86.07	86.67	3336804
2017-12-12	86.49	86.90	85.99	86.71	4252536
2017-12-13	86.41	89.09	86.34	87.89	5786811
2017-12-14	88.22	88.33	86.12	86.50	4388368
2017-12-15	86.89	87.61	86.27	86.54	7346414
2017-12-18	86.76	87.45	85.99	86.08	3795991
2017-12-19	86.04	86.77	85.85	86.71	4027559
2017-12-20	86.68	86.94	85.64	85.74	3016854
2017-12-21	86.03	86.18	85.44	85.61	2024252
2017-12-22	85.60	85.78	84.75	85.07	1834833
2017-12-26	85.29	85.43	84.96	84.99	1100241
2017-12-27	85.19	85.46	84.98	85.14	1332826
2017-12-28	85.30	85.44	84.89	85.05	1732237
2017-12-29	85.12	85.44	84.46	84.46	2563826
2018-01-02	84.46	85.00	84.06	84.68	3456665
2018-01-03	84.74	85.42	84.27	85.14	3078426
2018-01-04	85.28	85.80	84.74	85.52	2462477
2018-01-05	86.09	86.75	85.93	86.57	2946328
2018-01-08	86.69	86.71	85.40	86.13	3251430
2018-01-09	86.20	86.42	85.74	86.06	2426331
2018-01-10	85.61	86.17	85.49	86.10	1674588
2018-01-11	86.17	86.59	85.87	86.39	2647480
2018-01-12	86.52	87.41	86.03	86.98	2728878
2018-01-16	85.93	86.59	85.15	85.29	4878301
2018-01-17	85.80	86.36	85.47	86.21	4083343
2018-01-18	86.04	86.14	85.27	85.82	4445813
2018-01-19	86.17	86.28	85.32	85.49	5826917
2018-01-22	83.25	85.57	82.40	85.44	6374020
2018-01-23	85.18	85.92	84.24	84.42	5728106
2018-01-24	84.86	85.16	84.28	84.30	5984007
2018-01-25	84.81	85.40	84.56	85.01	5201611
2018-01-26	84.76	87.47	84.76	87.08	6394142
2018-01-29	86.77	88.33	86.65	87.60	5324547
2018-01-30	86.64	86.94	85.21	86.09	5388420
2018-01-31	86.50	86.73	81.27	81.45	10558541
2018-02-01	81.54	82.87	81.29	82.41	8410660
2018-02-02	81.88	83.03	81.12	81.18	5152459
2018-02-05	80.89	81.61	76.55	77.49	8145221
2018-02-06	76.56	79.11	75.71	77.99	10558825
2018-02-07	77.76	78.56	76.71	76.72	8240329
2018-02-08	77.19	77.65	74.19	74.21	8059648
2018-02-09	75.06	76.82	73.69	76.23	8939668
2018-02-12	76.68	77.10	75.20	76.25	6454242
2018-02-13	76.02	76.59	75.75	75.65	4041222
2018-02-14	75.41	77.19	75.34	77.03	4361085
2018-02-15	77.75	78.15	77.03	78.02	4810719
2018-02-16	77.95	79.65	77.91	78.97	4699593
2018-02-20	78.18	78.70	77.18	77.55	3195027
2018-02-21	77.59	78.75	77.55	77.55	3871107
2018-02-22	77.19	78.09	76.52	77.19	7687429
2018-02-23	77.73	78.86	77.64	78.75	5170251
2018-02-26	78.99	80.47	78.97	80.18	6015876
2018-02-27	80.15	80.21	78.69	78.70	4860441
2018-02-28	78.78	79.18	77.01	77.02	6123364
2018-03-01	77.06	77.37	75.53	76.50	6258351
2018-03-02	76.38	77.60	76.32	77.23	3216725
2018-03-05	76.90	78.08	76.71	77.70	3816634
2018-03-06	77.86	78.00	76.88	77.19	2963240
2018-03-07	76.58	77.61	76.54	77.44	2266515
2018-03-08	77.65	79.02	77.47	78.89	3497180
2018-03-09	79.28	79.96	78.88	79.61	4399473
2018-03-12	79.83	79.97	78.62	79.04	5059557
2018-03-13	79.08	79.87	78.77	79.15	4863167
2018-03-14	79.39	79.56	78.02	78.49	3167947
2018-03-15	78.58	79.86	78.46	78.75	3910102
2018-03-16	79.20	80.49	79.12	80.49	8326275
2018-03-19	80.12	80.20	78.16	78.73	5116978
2018-03-20	79.04	79.20	77.85	78.37	3943845
2018-03-21	78.46	79.00	78.03	78.24	4051958
2018-03-22	77.56	78.01	76.41	76.53	3816931
2018-03-23	76.77	76.83	74.51	74.76	4298117
2018-03-26	75.61	76.23	74.65	76.18	3488654
2018-03-27	76.09	76.60	75.14	75.66	4070640
2018-03-28	76.06	77.66	76.04	77.01	4257510
2018-03-29	77.46	77.80	76.61	77.37	3424012
2018-04-02	76.88	77.31	75.40	75.70	6282589
2018-04-03	76.25	77.60	75.86	77.54	3610639
2018-04-04	76.82	78.82	76.71	78.60	3022154
2018-04-05	78.52	78.85	78.09	78.62	2213099
2018-04-06	78.18	78.25	76.30	76.85	4012829
2018-04-09	77.27	78.35	76.33	77.34	5377491
2018-04-10	78.09	79.68	78.07	79.22	3657169
2018-04-11	78.35	78.90	78.12	78.73	2829952
2018-04-12	79.19	79.68	78.81	79.29	2121204
2018-04-13	79.88	80.45	79.24	79.72	2652368
2018-04-16	80.46	80.75	79.67	80.12	2743000
2018-04-17	80.57	80.64	79.49	79.92	3782359
2018-04-18	79.96	80.24	79.59	79.72	4261049
2018-04-19	78.96	79.75	78.55	79.75	4989439
2018-04-20	79.64	79.91	78.82	79.06	5424115
2018-04-23	79.43	80.29	79.17	80.20	4015906
2018-04-24	81.17	81.50	78.92	80.09	6394910
2018-04-25	80.27	82.32	80.01	81.14	5379027
2018-04-26	81.42	83.56	81.42	82.55	5058690
2018-04-27	82.50	83.24	82.38	82.73	3209558
2018-04-30	83.09	83.21	81.06	81.07	5483505
2018-05-01	80.68	80.93	78.70	79.07	6306117
2018-05-02	78.68	79.39	78.46	78.83	5166327
2018-05-03	78.65	78.70	77.44	78.04	4469290
2018-05-04	77.42	78.62	77.09	78.40	3367549
2018-05-07	78.41	79.26	78.23	78.63	3722577
2018-05-08	78.48	78.90	78.17	78.88	4591673
2018-05-09	78.96	79.65	78.45	79.27	3325180
2018-05-10	79.46	81.17	79.41	80.86	3718368
2018-05-11	81.15	82.45	81.02	82.45	4393786
2018-05-14	82.60	83.32	82.50	83.07	4739740
2018-05-15	82.72	82.94	81.83	81.65	3662716
2018-05-16	81.80	81.95	80.96	81.18	3614474
2018-05-17	81.04	81.84	81.03	81.66	2808408
2018-05-18	81.49	82.29	81.49	82.07	4002281
2018-05-21	82.29	82.54	81.67	81.83	2505933
2018-05-22	82.14	82.89	81.81	82.22	2620723
2018-05-23	81.71	82.92	81.61	82.68	2516910
2018-05-24	82.71	82.79	82.10	82.71	2481820
2018-05-25	82.79	83.47	82.59	82.77	2338143
2018-05-29	82.11	82.62	81.65	82.44	3459321
2018-05-30	82.92	84.02	82.91	83.86	3475394
2018-05-31	83.88	85.11	83.68	85.04	9526369
2018-06-01	85.20	85.68	84.56	84.85	4057715
2018-06-04	84.65	85.52	84.36	85.07	4263121
2018-06-05	85.25	85.70	84.54	84.82	3667563
2018-06-06	84.88	85.93	84.66	85.93	2720404
2018-06-07	86.20	86.32	85.32	85.88	3123605
2018-06-08	85.83	86.42	85.43	86.08	3172317
2018-06-11	86.31	86.78	85.81	85.86	3506939
2018-06-12	85.76	86.02	85.45	85.49	3016917
2018-06-13	85.76	86.38	85.60	85.72	3052112
2018-06-14	85.67	86.46	85.17	86.35	3115115
2018-06-15	86.13	87.27	86.10	86.88	5575197
2018-06-18	85.98	86.15	85.01	86.11	2906602
2018-06-19	85.89	86.87	85.67	86.82	3044507
2018-06-20	86.74	87.16	86.20	86.28	4675465
2018-06-21	85.82	86.28	85.19	86.07	2856410
2018-06-22	86.02	86.40	85.81	85.92	5786678
2018-06-25	86.00	86.61	85.12	85.77	3414102
2018-06-26	85.54	86.00	84.96	85.11	2840575
2018-06-27	84.91	85.60	84.64	84.67	3005386
2018-06-28	84.85	85.96	84.81	85.49	2564562
2018-06-29	85.84	86.10	85.13	85.33	2963979
2018-07-02	85.06	85.93	84.71	85.86	2346963
2018-07-03	85.81	87.02	85.81	86.51	2163522
2018-07-05	86.91	87.19	86.13	86.56	2675541
2018-07-06	86.83	87.71	86.82	87.39	2290527
2018-07-09	87.60	88.33	87.52	87.87	2718296
2018-07-10	88.08	88.23	87.67	88.05	2227180
2018-07-11	87.77	88.07	87.20	87.56	2449505
2018-07-12	88.10	88.99	87.92	88.91	2604523
2018-07-13	88.83	89.87	88.54	89.71	3334987
2018-07-16	89.63	89.84	88.84	89.07	3175249
2018-07-17	89.36	89.97	89.34	89.57	2179375
2018-07-18	89.60	90.13	89.07	90.03	3021595
2018-07-19	89.83	89.98	88.87	89.43	3171005
2018-07-20	89.02	89.37	88.26	88.47	3830970
2018-07-23	88.30	89.16	88.17	88.88	3145276
2018-07-24	91.06	93.76	90.00	93.35	9910179
2018-07-25	93.16	96.65	93.03	96.43	8460212
2018-07-26	96.64	96.96	94.83	95.18	4826081
2018-07-27	95.65	96.96	95.02	96.60	3975477
2018-07-30	96.38	98.12	96.25	98.02	5356016
2018-07-31	98.25	99.20	97.53	98.81	4957761
2018-08-01	98.74	99.35	98.44	98.70	4971802
2018-08-02	97.95	100.39	97.84	99.47	4321033
2018-08-03	99.18	100.69	98.88	100.58	4572145
2018-08-06	100.40	102.59	100.22	102.00	5090940
2018-08-07	101.79	103.81	101.68	101.94	5095174
2018-08-08	101.85	102.67	101.43	102.27	3901584
2018-08-09	102.06	102.72	101.92	102.19	3298367
2018-08-10	102.15	103.19	101.99	102.25	2783767
2018-08-13	102.45	102.68	102.12	101.87	2816376
2018-08-14	101.77	102.84	101.27	102.44	3283946
2018-08-15	102.28	103.44	102.08	103.33	3143222
2018-08-16	103.25	104.94	103.25	104.36	4427168
2018-08-17	104.43	105.92	103.96	105.55	3824340
2018-08-20	105.58	106.38	105.58	105.82	2765514
2018-08-21	106.02	106.13	104.72	105.07	2775584
2018-08-22	104.80	105.63	104.15	105.03	1964353
2018-08-23	104.99	105.25	104.39	104.82	2043366
2018-08-24	105.57	106.04	104.53	105.77	3089852
2018-08-27	106.15	106.49	104.94	105.11	2452478
2018-08-28	105.03	105.59	104.59	105.18	2516832
2018-08-29	104.40	105.59	104.28	105.33	2949508
2018-08-30	105.18	105.74	104.94	105.48	2928553
2018-08-31	105.14	105.86	104.47	105.65	3278851
2018-09-04	105.31	105.70	104.38	104.62	3106984
2018-09-05	104.85	106.11	104.70	105.72	3366560
2018-09-06	105.67	105.75	103.66	105.37	3180701
2018-09-07	105.15	107.24	104.80	107.03	3822938
2018-09-10	107.50	107.84	106.39	106.42	2950800
2018-09-11	106.41	106.62	105.52	105.64	3516440
2018-09-12	105.81	106.49	105.51	105.97	3925971
2018-09-13	106.16	106.71	105.82	106.58	5167412
2018-09-14	106.57	106.69	105.40	105.77	3103127
2018-09-17	105.61	106.77	105.05	105.71	4972164
2018-09-18	105.87	107.19	105.11	106.88	3668807
2018-09-19	106.88	107.07	105.50	105.74	3270389
2018-09-20	105.72	106.11	104.22	106.07	3761998
2018-09-21	106.23	106.87	105.35	106.33	5333680
2018-09-24	105.95	106.67	105.59	105.59	3095472
2018-09-25	106.01	106.76	105.54	105.70	3775742
2018-09-26	106.06	107.37	106.01	106.31	3707259
2018-09-27	106.49	107.17	106.21	106.69	2093719
2018-09-28	106.77	107.74	106.30	107.31	2812344
2018-10-01	107.67	107.71	107.03	107.60	2707981
2018-10-02	107.50	108.14	107.19	107.96	3787914
2018-10-03	108.47	109.61	108.24	108.62	5097152
2018-10-04	113.62	115.68	111.04	112.99	10940820
2018-10-05	114.09	115.45	114.09	115.02	8330288
2018-10-08	114.85	116.61	114.77	115.46	6002313
2018-10-09	115.09	116.00	114.23	115.45	4715996
2018-10-10	114.96	115.37	113.25	113.34	5602901
2018-10-11	113.09	113.32	106.58	107.91	7226578
2018-10-12	109.00	111.02	108.43	110.48	4519158
2018-10-15	110.50	111.81	109.98	110.62	3884714
2018-10-16	110.84	111.22	109.93	111.03	4192834
2018-10-17	110.98	113.77	110.86	113.59	4402132
2018-10-18	113.93	114.25	112.41	113.31	3619647
2018-10-19	112.88	113.36	110.66	111.92	4224178
2018-10-22	112.00	112.72	111.37	112.03	2938281
2018-10-23	110.70	111.46	109.06	110.39	3756996
2018-10-24	110.22	111.15	106.19	106.32	6739409
2018-10-25	106.43	108.82	104.17	107.89	4114808
2018-10-26	107.05	107.47	105.06	106.39	4464491
2018-10-29	107.45	109.08	106.30	107.40	3587793
2018-10-30	107.23	108.51	107.08	108.34	3325906
2018-10-31	109.59	110.43	108.35	108.44	4349230
2018-11-01	108.74	109.23	107.33	107.86	3639419
2018-11-02	108.14	108.39	105.93	106.75	3577348
2018-11-05	110.43	112.08	109.76	110.14	7368580
2018-11-06	109.00	109.30	104.95	105.90	6803677
2018-11-07	106.85	110.78	106.72	109.72	5875413
2018-11-08	109.49	110.94	109.01	110.10	3666296
2018-11-09	110.42	112.54	109.70	112.21	5054447
2018-11-12	112.26	114.71	112.26	113.20	5078884
2018-11-13	114.25	114.25	111.83	111.82	4239691
2018-11-14	112.36	112.65	109.74	109.81	5392810
2018-11-15	109.18	112.23	108.54	112.20	4796847
2018-11-16	111.68	114.30	111.67	113.83	4766426
2018-11-19	113.00	116.10	113.00	115.81	4869819
2018-11-20	114.88	116.20	114.32	114.72	4877472
2018-11-21	114.28	114.28	112.13	112.23	3619688
2018-11-23	111.86	113.81	111.40	112.87	1896989
2018-11-26	111.26	113.60	110.97	112.38	3296174
2018-11-27	112.28	114.25	111.71	114.22	3263212
2018-11-28	114.73	115.83	113.76	115.53	4814474
2018-11-29	115.30	117.93	114.97	117.00	4688290
2018-11-30	117.61	118.71	116.22	118.64	8965653
2018-12-03	118.64	118.69	117.54	118.52	4290056
2018-12-04	118.65	119.84	116.32	116.52	5676621
2018-12-06	115.32	115.99	112.98	115.84	5064370
2018-12-07	115.53	115.78	112.77	113.58	4128118
2018-12-10	113.60	114.65	111.02	114.09	3832638
2018-12-11	114.84	115.62	113.92	114.50	3806777
2018-12-12	115.48	115.74	114.27	114.34	3758775
2018-12-13	114.62	115.15	113.84	114.86	3609870
2018-12-14	114.29	114.58	111.24	111.93	5306062
2018-12-17	111.21	111.30	107.72	108.36	6121672
2018-12-18	109.43	109.66	105.67	106.50	6864411
2018-12-19	111.54	111.54	107.70	109.11	8362827
2018-12-20	109.10	110.16	108.12	109.29	8362313
2018-12-21	109.29	111.51	108.68	109.42	13154487
2018-12-24	109.35	109.41	106.63	106.75	3283982
2018-12-26	106.76	111.09	106.43	111.09	3792440
2018-12-27	110.24	112.90	108.73	112.89	4101569
2018-12-28	113.40	115.09	112.59	114.20	3983974
2018-12-31	114.34	115.85	114.24	115.72	2731012
2019-01-02	114.79	115.43	112.75	114.88	4247101
2019-01-03	114.72	114.74	111.10	111.31	4203286
2019-01-04	112.21	114.84	111.74	114.66	5795155
2019-01-07	112.37	116.44	112.05	115.28	7749593
2019-01-08	115.69	116.42	114.52	116.34	3428938
2019-01-09	116.37	118.22	116.22	117.21	5820142
2019-01-10	117.09	117.22	114.97	115.94	4282265
2019-01-11	115.27	116.21	115.10	116.18	2648795
2019-01-14	115.20	115.25	114.33	114.68	4404603
2019-01-15	113.91	118.22	113.40	117.09	5097713
2019-01-16	116.99	118.07	116.48	116.80	2920573
2019-01-17	116.81	119.20	116.55	119.16	4401880
2019-01-18	115.58	116.90	115.02	116.59	8886961
2019-01-22	115.69	117.11	115.69	117.09	4377479
2019-01-23	117.11	118.90	116.92	118.79	4012069
2019-01-24	118.22	118.22	114.20	114.99	6946450
2019-01-25	115.34	115.35	114.04	114.97	4599052
2019-01-28	114.72	115.11	113.54	115.03	3590920
2019-01-29	114.39	115.95	113.91	115.71	3767564
2019-01-30	115.53	117.08	115.53	116.94	4362867
2019-01-31	116.94	120.14	116.73	119.86	5746070
2019-02-01	120.32	120.99	119.13	120.89	4171696
2019-02-04	121.21	121.84	118.69	120.17	4518418
2019-02-05	120.72	121.74	120.40	120.43	8832402
2019-02-06	118.67	120.82	117.74	119.27	7421020
2019-02-07	119.00	119.33	116.86	117.50	7935029
2019-02-08	117.73	121.43	117.45	119.60	16195395
2019-02-11	119.20	119.94	117.04	118.01	7203060
2019-02-12	117.76	119.90	117.50	119.49	6975683
2019-02-13	119.60	120.28	118.11	119.00	12738558
2019-02-14	118.94	121.25	118.80	120.75	17847187
2019-02-15	121.18	122.48	120.40	122.48	10366435
2019-02-19	121.31	123.33	121.30	122.13	17861446
2019-02-20	122.38	123.05	121.61	122.66	19880296
2019-02-21	122.06	123.76	121.80	122.72	20798847
2019-02-22	122.73	124.74	122.65	124.00	19574004
2019-02-25	124.10	124.67	123.47	123.89	13682426
2019-02-26	123.86	125.16	123.32	124.67	20791003
2019-02-27	124.49	126.48	124.08	125.68	32135797
2019-02-28	125.52	127.77	125.20	126.29	36023631
2019-03-01	127.25	129.42	126.58	128.84	43291166
2019-03-04	130.51	130.51	125.34	127.46	59468814
2019-03-05	128.40	128.87	126.72	128.49	53212630
2019-03-06	128.75	128.79	125.39	126.68	74822867
2019-03-07	126.41	127.19	125.13	126.34	60615568
2019-03-08	126.37	126.98	125.25	126.70	50169777
2019-03-11	122.80	124.91	122.51	123.50	61771249
2019-03-12	123.50	124.02	122.68	123.50	8077894
2019-03-13	124.60	130.75	123.16	124.31	68139302
2019-03-14	124.98	124.98	122.51	123.08	42768796
2019-03-15	123.10	124.16	121.96	123.94	47331005
2019-03-18	123.99	125.35	123.50	125.24	16052335
2019-03-19	125.26	126.65	125.14	126.59	13726265
2019-03-20	127.54	129.10	126.83	128.16	7520705
2019-03-21	126.88	128.98	126.64	128.31	5704385
2019-03-22	128.73	129.48	127.43	128.30	15332895
2019-03-25	128.61	130.58	128.41	129.87	5972779
2019-03-26	130.24	132.13	129.70	131.02	5872941
2019-03-27	130.96	131.56	128.52	128.77	7675098
2019-03-28	129.34	129.90	128.87	128.95	6112929
2019-03-29	129.01	129.94	128.98	129.76	5729087
2019-04-01	130.71	131.35	129.05	129.05	5132275
2019-04-02	129.04	129.57	128.24	129.32	3214621
2019-04-03	129.11	129.25	126.84	127.05	4425479
2019-04-04	127.34	127.35	124.61	125.61	5540197
2019-04-05	126.49	127.01	125.61	126.99	4656359
2019-04-08	126.50	127.28	126.09	127.16	3430908
2019-04-09	126.76	128.12	126.60	127.24	4215648
2019-04-10	127.56	127.97	126.93	127.19	4227063
2019-04-11	126.86	127.32	124.51	125.15	5520681
2019-04-12	125.24	125.24	123.02	123.06	5470362
2019-04-15	123.77	124.35	123.16	124.08	4549115
2019-04-16	124.93	124.93	119.79	119.96	6573485
2019-04-17	120.00	120.06	115.89	116.50	14842845
2019-04-18	116.23	116.65	114.14	115.20	9805773
2019-04-22	115.04	115.57	113.65	115.47	7519732
2019-04-23	116.04	117.89	115.43	117.49	5891462
2019-04-24	118.29	118.43	117.23	118.00	4254080
2019-04-25	117.75	118.68	116.75	118.23	3425006
2019-04-26	118.83	119.92	118.67	119.87	3372541
2019-04-29	119.90	120.01	119.25	119.60	4097385
2019-04-30	116.61	117.14	114.91	117.04	7548382
2019-05-01	117.05	119.53	116.56	118.18	5392077
2019-05-02	118.44	118.57	116.86	118.46	4169249
2019-05-03	118.44	118.44	116.54	116.91	5695485
2019-05-06	115.82	117.08	115.30	116.65	5952074
2019-05-07	116.30	116.49	114.46	114.94	5127210
2019-05-08	115.85	116.89	115.23	116.25	2992573
2019-05-09	115.86	116.15	114.78	115.80	5818894
2019-05-10	115.63	116.32	114.22	116.22	3660485
2019-05-13	114.86	115.19	113.87	114.37	4284654
2019-05-14	114.73	115.53	114.53	114.94	3668359
2019-05-15	115.25	115.84	114.32	114.98	3724484
2019-05-16	114.57	117.68	114.57	116.73	3914074
2019-05-17	115.70	116.65	115.22	116.01	3109760
2019-05-20	115.87	116.30	115.00	116.23	3042762
2019-05-21	117.04	117.79	116.53	116.58	2611127
2019-05-22	116.12	118.39	116.12	117.98	3934227
2019-05-23	117.76	117.96	116.48	116.81	3653517
2019-05-24	117.53	117.55	116.45	116.79	2086492
2019-05-28	117.09	118.41	115.70	115.76	5007231
2019-05-29	115.61	115.80	114.43	115.49	5915784
2019-05-30	115.49	116.30	114.96	115.90	2392848
2019-05-31	115.34	117.58	114.99	115.94	6098447
2019-06-03	116.53	117.72	116.04	116.77	4722140
2019-06-04	118.08	118.93	117.41	117.56	3122814
2019-06-05	118.03	118.38	116.53	117.02	4175988
2019-06-06	117.52	118.94	117.27	117.50	3882788
2019-06-07	118.19	118.94	117.89	118.35	2726282
2019-06-10	116.00	116.00	113.88	113.93	8172376
2019-06-11	114.78	115.59	111.85	112.21	5681300
2019-06-12	112.50	115.50	112.50	115.24	3793939
2019-06-13	115.40	115.40	110.61	111.82	8477341
2019-06-14	112.13	112.25	111.01	111.74	3188051
2019-06-17	111.64	113.42	111.34	113.40	3032339
2019-06-18	113.65	114.83	113.22	114.65	2868693
2019-06-19	115.02	115.99	114.34	115.23	3320718
2019-06-20	116.35	117.07	115.26	115.56	2840116
2019-06-21	115.74	115.93	114.81	115.49	4024596
2019-06-24	115.08	116.15	114.71	115.63	2570460
2019-06-25	115.51	116.83	115.17	115.36	2110156
2019-06-26	114.81	114.95	110.62	111.34	4677503
2019-06-27	111.74	112.21	111.16	111.47	3615883
2019-06-28	111.80	111.83	110.02	110.79	8958684
2019-07-01	111.31	112.84	110.64	112.74	3238667
2019-07-02	112.82	114.21	112.40	114.20	2344708
2019-07-03	114.87	115.47	113.78	114.42	3707683
2019-07-05	114.05	114.37	112.55	112.82	2444038
2019-07-08	112.47	112.79	110.91	111.52	2998716
2019-07-09	111.85	113.36	111.85	113.08	2717664
2019-07-10	113.27	114.65	112.67	114.53	3339127
2019-07-11	111.53	112.24	109.10	109.82	6589644
2019-07-12	109.47	109.47	105.15	108.29	7211104
2019-07-15	108.30	109.16	107.59	108.47	4405586
2019-07-16	109.00	109.19	107.97	108.82	2206469
2019-07-17	109.35	109.65	107.08	107.09	3507528
2019-07-18	107.83	108.48	107.24	108.34	3232898
2019-07-19	108.50	108.52	106.58	106.79	4821024
2019-07-22	106.92	107.36	105.87	107.27	2894549
2019-07-23	107.50	109.40	106.06	108.22	5098250
2019-07-24	108.35	109.66	107.16	108.52	3762654
2019-07-25	108.57	110.38	107.68	107.82	4597004
2019-07-26	107.92	109.23	107.54	108.27	3470705
2019-07-29	108.07	110.24	108.07	108.72	3192491
2019-07-30	108.30	110.02	107.00	108.69	4664226
2019-07-31	108.06	110.71	107.61	108.95	5535653
2019-08-01	109.02	110.74	108.31	110.51	3678958
2019-08-02	110.96	113.27	110.58	112.42	4477651
2019-08-05	111.38	112.49	107.44	108.71	4765810
2019-08-06	109.47	112.12	109.04	111.40	5490049
2019-08-07	110.37	111.38	108.53	111.12	4231696
2019-08-08	111.96	114.54	111.64	113.97	4815896
2019-08-09	113.24	114.55	112.35	113.77	2788109
2019-08-12	112.90	114.06	112.29	113.60	2287582
2019-08-13	113.53	116.14	113.43	115.06	5322106
2019-08-14	114.86	114.87	110.22	110.29	4937899
2019-08-15	110.42	111.31	109.21	110.23	3939890
2019-08-16	110.94	111.33	109.29	110.52	3497595
2019-08-19	111.05	112.94	110.79	112.53	2903526
2019-08-20	112.33	112.88	110.91	111.01	2074810
2019-08-21	112.00	112.44	110.00	111.46	2207306
2019-08-22	111.44	112.27	110.79	111.61	1840186
2019-08-23	111.46	112.56	108.88	109.51	3870286
2019-08-26	110.61	111.82	110.25	111.78	2565480
2019-08-27	112.31	112.88	110.73	110.73	2945278
2019-08-28	110.33	111.54	109.79	110.97	1744383
2019-08-29	111.81	112.38	110.60	112.25	2708553
2019-08-30	112.82	114.17	111.92	112.97	2870678
2019-09-03	112.54	114.02	112.19	113.96	3710342
2019-09-04	114.38	114.50	112.45	113.25	3758039
2019-09-05	113.96	115.44	113.26	114.60	4045864
2019-09-06	114.78	114.99	113.84	114.05	2904651
2019-09-09	114.52	114.52	110.35	111.07	4982379
2019-09-10	108.37	111.13	106.40	111.10	6589495
2019-09-11	111.78	112.00	110.29	111.69	3404057
2019-09-12	111.92	112.42	111.12	111.47	3578469
2019-09-13	111.74	112.15	110.24	110.89	2842551
2019-09-16	110.42	110.53	109.21	110.13	1728877
2019-09-17	110.33	111.19	109.63	111.12	2489451
2019-09-18	111.44	112.91	111.17	112.72	3165105
2019-09-19	112.86	115.11	112.39	114.35	3947358
2019-09-20	115.93	117.23	114.47	116.16	7543885
2019-09-23	116.00	116.54	113.97	114.18	2933808
2019-09-24	114.36	114.55	111.94	113.25	3578773
2019-09-25	112.88	113.85	111.31	111.39	3117780
2019-09-26	112.04	112.66	110.69	111.82	2684304
2019-09-27	112.35	113.37	111.38	112.37	1906299
2019-09-30	112.40	113.45	111.69	111.83	2580818
2019-10-01	111.94	112.45	110.41	110.96	2493452
2019-10-02	110.33	110.64	106.66	107.00	4556003
2019-10-03	107.09	108.10	106.21	107.29	2875446
2019-10-04	107.49	108.26	107.00	108.20	2889307
2019-10-07	108.31	108.65	107.57	107.83	1506055
2019-10-08	106.89	108.33	105.95	107.19	2841693
2019-10-09	107.56	108.15	106.88	107.30	1637391
2019-10-10	107.03	107.49	106.58	106.92	2797589
2019-10-11	107.75	109.14	107.59	108.36	2558319
2019-10-14	108.52	109.13	107.88	107.90	1371611
2019-10-15	108.35	110.10	108.22	109.70	1761041
2019-10-16	109.18	109.48	107.79	107.95	2316857
2019-10-17	109.22	109.46	108.26	108.46	2268095
2019-10-18	108.31	108.94	107.90	108.64	2207095
2019-10-21	108.87	109.00	107.77	107.91	4079997
2019-10-22	109.98	111.46	108.89	109.84	5750365
2019-10-23	106.00	107.75	101.36	107.40	9115337
2019-10-24	107.50	108.21	106.25	107.84	3315208
2019-10-25	108.08	110.59	107.54	110.20	4234636
2019-10-28	110.62	113.19	110.62	112.99	4168518
2019-10-29	112.50	112.81	111.50	111.67	2987828
2019-10-30	111.37	113.21	111.26	112.72	2424676
2019-10-31	112.36	114.67	112.00	113.95	4124383
2019-11-01	114.07	114.51	112.31	112.51	2629123
2019-11-04	113.24	114.33	112.87	113.11	3002129
2019-11-05	112.95	113.08	110.51	111.25	3357293
2019-11-06	111.57	114.29	111.51	113.82	3973691
2019-11-07	114.23	114.63	112.03	112.77	3076343
2019-11-08	112.65	113.57	112.10	113.53	2224211
2019-11-11	113.46	114.21	112.22	112.80	1770222
2019-11-12	112.77	114.04	112.45	113.17	2273221
2019-11-13	112.87	113.53	112.25	112.15	3275038
2019-11-14	112.19	112.36	111.00	111.39	2627138
2019-11-15	111.33	113.82	111.33	113.19	4857381
2019-11-18	113.02	114.13	112.86	114.07	3361591
2019-11-19	114.03	116.12	113.75	115.10	3781612
2019-11-20	114.96	115.92	114.05	114.61	3638226
2019-11-21	114.70	115.52	113.29	114.75	2909502
2019-11-22	115.09	116.68	114.71	116.20	3120074
2019-11-25	116.60	118.46	116.60	117.47	2939682
2019-11-26	117.47	118.11	117.00	117.09	4705350
2019-11-27	117.73	117.90	116.62	117.44	1798268
2019-11-29	117.23	118.04	117.17	117.35	1243926
2019-12-02	117.52	118.25	116.10	116.74	2200267
2019-12-03	116.40	117.92	115.92	117.61	3052711
2019-12-04	118.28	118.84	117.57	118.67	2597005
2019-12-05	118.40	119.92	117.54	119.77	3003189
2019-12-06	119.97	120.71	119.58	119.64	2462830
2019-12-09	119.53	120.84	118.94	120.24	2344005
2019-12-10	120.56	121.15	120.11	120.65	3592725
2019-12-11	120.56	121.20	119.98	120.78	3438106
2019-12-12	120.56	121.93	120.56	121.70	2959433
2019-12-13	121.98	122.19	120.72	121.53	3343900
2019-12-16	123.07	124.26	122.06	122.85	3468563
2019-12-17	124.00	127.03	123.31	125.33	6723678
2019-12-18	127.88	129.98	127.69	129.48	8173458
2019-12-19	129.08	130.99	128.34	130.85	4423412
2019-12-20	132.49	137.00	131.24	132.43	9230757
2019-12-23	132.39	132.58	131.03	131.15	2473592
2019-12-24	131.07	131.21	130.13	131.11	1215797
2019-12-26	131.00	131.70	130.66	131.14	1272183
2019-12-27	131.57	131.77	130.84	131.52	2161345
2019-12-30	131.52	131.93	130.87	131.30	1856229
2019-12-31	131.18	131.52	130.50	131.43	1549861
2020-01-02	131.77	132.26	130.73	132.21	1927432
2020-01-03	130.30	132.47	130.23	131.77	1963912
2020-01-06	131.42	132.56	130.94	132.26	2102920
2020-01-07	131.70	132.93	131.70	132.51	2448943
2020-01-08	132.46	134.21	132.01	133.71	5188559
2020-01-09	134.55	136.36	134.01	135.92	4524048
2020-01-10	135.78	138.27	135.53	138.00	4177719
2020-01-13	138.20	139.99	137.89	138.94	5117116
2020-01-14	138.99	140.90	138.12	140.65	4685251
2020-01-15	140.58	141.69	140.01	141.11	3676480
2020-01-16	141.83	141.97	139.85	141.43	3794808
2020-01-17	140.88	141.74	139.36	139.58	5393587
2020-01-21	139.50	141.57	138.43	140.91	4849620
2020-01-22	141.25	142.25	140.69	141.56	2742065
2020-01-23	141.25	141.74	139.88	141.21	3138694
2020-01-24	141.85	141.99	138.70	139.07	3183268
2020-01-27	137.34	139.10	137.34	138.31	2826627
2020-01-28	138.69	139.88	138.23	139.26	2649056
2020-01-29	139.51	141.14	138.97	139.92	2816298
2020-01-30	138.18	143.72	138.10	142.67	5243822
2020-01-31	142.85	142.85	139.47	139.64	3913487
2020-02-03	140.53	141.57	139.68	141.00	5137780
2020-02-04	142.30	144.07	141.78	143.44	3177572
2020-02-05	144.78	147.36	144.53	147.35	4061100
2020-02-06	147.74	147.87	146.81	147.30	3285190
2020-02-07	147.22	147.22	145.38	146.41	2670411
2020-02-10	141.50	145.55	141.12	145.51	4892179
2020-02-11	145.73	145.86	143.18	144.25	2976514
2020-02-12	144.81	144.90	143.49	142.77	3953354
2020-02-13	142.86	143.74	141.79	141.80	3455635
2020-02-14	142.25	142.32	140.57	141.12	2274126
2020-02-18	141.02	141.96	140.53	141.01	2858223
2020-02-19	141.62	141.84	140.36	140.83	3082771
2020-02-20	141.63	142.81	141.20	142.00	3416988
2020-02-21	141.34	142.65	140.33	142.04	2900958
2020-02-24	139.28	141.59	137.87	138.15	4727778
2020-02-25	138.94	139.23	134.62	135.41	3401770
2020-02-26	136.03	137.02	133.31	133.53	4659289
2020-02-27	133.33	134.67	129.05	129.19	4292823
2020-02-28	126.38	126.80	121.51	126.13	7898390
2020-03-02	127.74	133.00	126.21	132.84	7355667
2020-03-03	133.28	135.65	128.69	130.31	6936631
2020-03-04	133.03	140.86	133.00	140.38	5301949
2020-03-05	138.38	141.91	137.53	140.15	6882129
2020-03-06	136.12	142.36	135.55	141.46	8010654
2020-03-09	134.02	140.93	133.31	135.72	5351578
2020-03-10	139.23	141.93	134.72	141.19	5961351
2020-03-11	139.46	141.84	137.39	140.02	7211964
2020-03-12	130.79	136.50	125.93	126.02	7836650
2020-03-13	132.95	139.37	128.51	139.37	6841696
2020-03-16	131.00	138.68	128.25	129.38	6619710
2020-03-17	133.21	143.59	131.10	143.20	8909251
2020-03-18	136.34	144.00	134.08	143.09	6734850
2020-03-19	142.49	142.98	131.12	133.09	6555120
2020-03-20	132.16	132.25	120.23	122.40	9113640
2020-03-23	120.95	126.88	117.06	119.05	7299342
2020-03-24	123.24	124.60	117.41	122.89	6827409
2020-03-25	120.12	126.14	119.21	121.94	6472192
2020-03-26	123.29	135.74	121.94	134.35	6723870
2020-03-27	130.65	137.61	130.20	134.11	4717376
2020-03-30	133.87	141.77	133.51	138.44	5057365
2020-03-31	136.96	142.02	134.52	138.72	7561617
2020-04-01	134.00	137.19	132.98	136.42	3297943
2020-04-02	135.35	142.80	133.03	142.18	4725051
2020-04-03	140.92	144.60	138.46	139.66	4013280
2020-04-06	142.27	143.50	140.30	141.61	4159869
2020-04-07	143.13	144.80	140.05	141.88	3900683
2020-04-08	142.05	147.25	140.50	146.22	4006811
2020-04-09	144.51	146.40	143.55	145.73	4415537
2020-04-13	144.97	146.59	142.88	144.42	2289127
2020-04-14	147.28	151.55	144.05	151.11	3809624
2020-04-15	148.94	153.40	148.51	151.18	3614430
2020-04-16	152.89	155.59	152.00	154.73	3512945
2020-04-17	155.42	157.67	153.03	157.29	3709893
2020-04-20	156.63	160.20	155.61	157.79	2562267
2020-04-21	155.41	155.80	151.41	152.67	4270235
2020-04-22	154.61	157.28	153.57	156.71	3279266
2020-04-23	157.18	162.56	154.00	159.93	5692905
2020-04-24	162.00	164.90	160.61	162.93	4414235
2020-04-27	164.00	164.50	160.72	161.29	3210509
2020-04-28	160.94	161.98	156.59	157.30	3270605
2020-04-29	157.76	158.03	154.67	155.16	3241034
2020-04-30	155.20	156.98	153.28	154.64	4175767
2020-05-01	153.72	154.61	151.57	153.63	2576671
2020-05-04	154.65	156.00	151.26	153.28	2228949
2020-05-05	153.80	159.22	152.75	157.89	2862645
2020-05-06	158.46	158.94	156.35	156.68	1964792
2020-05-07	157.50	157.69	152.72	152.97	2330591
2020-05-08	154.20	154.42	152.55	153.51	1967688
2020-05-11	153.47	159.47	153.08	158.55	3196292
2020-05-12	159.87	161.40	157.59	157.72	2329658
2020-05-13	157.03	159.35	156.04	157.19	2649972
2020-05-14	155.94	158.95	153.81	158.38	2393935
2020-05-15	158.63	159.51	156.03	159.23	2824638
2020-05-18	161.34	162.37	157.11	157.96	2703730
2020-05-19	156.85	159.13	155.28	156.70	2339430
2020-05-20	155.27	157.43	151.61	153.13	3780795
2020-05-21	153.15	153.15	149.72	152.28	3049756
2020-05-22	152.22	152.56	150.17	151.16	2354972
2020-05-26	151.11	151.76	147.16	147.96	5013422
2020-05-27	148.17	148.17	143.62	145.70	5376334
2020-05-28	147.43	152.10	146.51	150.65	3983510
2020-05-29	151.66	153.64	149.94	152.95	9466743
2020-06-01	154.47	154.99	150.89	152.45	5235562
2020-06-02	152.08	154.08	151.04	153.86	3269734
2020-06-03	153.34	154.39	150.85	152.53	3190321
2020-06-04	152.21	153.54	149.71	150.71	3328760
2020-06-05	149.70	151.76	148.34	149.21	4579125
2020-06-08	146.75	149.25	146.52	149.21	4076682
2020-06-09	149.75	151.75	149.11	149.13	4302321
2020-06-10	149.96	152.40	149.84	151.00	4940240
2020-06-11	151.85	152.24	143.05	144.08	4547384
2020-06-12	145.54	146.38	141.47	143.54	3973250
2020-06-15	142.00	142.90	139.68	141.52	3710714
2020-06-16	156.32	167.43	155.00	163.71	15029908
2020-06-17	164.23	164.36	159.40	159.97	4711157
2020-06-18	159.20	162.97	158.20	161.07	3631610
2020-06-19	162.23	162.48	158.26	159.94	6004898
2020-06-22	159.18	161.48	158.92	160.45	2647611
2020-06-23	160.89	162.87	158.95	159.34	2771597
2020-06-24	158.55	159.79	156.33	157.03	3095967
2020-06-25	157.64	163.39	156.71	162.86	3735845
2020-06-26	162.33	163.79	160.18	162.83	5290721
2020-06-29	163.85	164.21	161.03	162.72	2640297
2020-06-30	163.11	165.17	162.30	164.18	3296344
2020-07-01	164.32	165.47	162.52	163.30	2065209
2020-07-02	164.07	164.77	162.37	163.87	1960202
2020-07-06	164.46	168.92	164.01	166.89	2760124
2020-07-07	166.12	168.38	165.27	166.75	3273315
2020-07-08	166.84	169.82	166.84	169.13	2782025
2020-07-09	169.88	170.75	163.71	166.45	2955246
2020-07-10	166.14	166.14	162.74	163.36	2245221
2020-07-13	164.61	167.00	161.04	162.08	3455741
2020-07-14	162.88	164.77	161.53	163.88	2642956
2020-07-15	165.19	166.48	163.90	165.45	2346191
2020-07-16	164.95	165.44	162.60	165.00	1486791
2020-07-17	166.04	167.26	165.11	165.96	3027743
2020-07-20	166.49	167.71	165.73	167.04	1806386
2020-07-21	166.87	167.23	164.76	165.30	1540685
2020-07-22	165.54	165.85	162.33	164.84	1686461
2020-07-23	165.26	165.46	160.79	161.52	2408773
2020-07-24	161.47	161.47	158.45	159.54	2247922
2020-07-27	159.60	161.74	158.59	160.50	2709788
2020-07-28	161.67	165.41	161.35	162.65	3483155
2020-07-29	162.53	163.03	161.10	161.75	3108858
2020-07-30	158.45	158.50	150.45	153.00	6638127
2020-07-31	153.13	153.34	148.74	150.29	5342109
2020-08-03	152.80	153.85	151.22	152.84	3618435
2020-08-04	153.38	156.00	153.09	154.85	3260042
2020-08-05	157.31	157.49	153.30	154.34	2476460
2020-08-06	153.85	155.50	151.00	152.88	2176543
2020-08-07	152.96	153.50	151.58	152.93	2017370
2020-08-10	152.93	153.49	151.53	153.00	1745207
2020-08-11	153.14	153.14	150.20	150.63	2103351
2020-08-12	150.79	153.17	150.60	151.81	2430758
2020-08-13	150.82	151.69	149.79	150.46	2077861
2020-08-14	149.80	151.69	149.15	150.09	1538044
2020-08-17	150.92	152.70	150.36	151.53	2704741
2020-08-18	152.15	153.15	151.15	153.11	1960131
2020-08-19	153.81	154.41	152.01	152.29	1939000
2020-08-20	152.55	152.85	150.85	151.34	1830243
2020-08-21	151.34	151.35	147.95	149.26	3111979
2020-08-24	150.05	150.40	148.25	149.52	2268439
2020-08-25	150.36	151.31	149.31	149.68	2216224
2020-08-26	149.19	149.46	147.41	149.26	3029691
2020-08-27	150.58	150.94	148.94	148.97	3146090
2020-08-28	148.84	149.15	146.98	147.34	2102621
2020-08-31	147.35	148.80	147.03	148.39	4430706
2020-09-01	148.61	149.20	146.65	147.30	2359277
2020-09-02	146.79	150.00	146.51	149.55	2407127
2020-09-03	152.19	153.37	147.46	149.02	4226126
2020-09-04	148.77	152.58	147.95	150.91	4361833
2020-09-08	150.95	151.31	148.50	149.31	4351532
2020-09-09	150.62	154.12	150.31	151.97	2328525
2020-09-10	149.88	150.60	145.72	146.22	3961343
2020-09-11	147.56	149.19	146.88	148.09	3001470
2020-09-14	149.09	150.51	147.47	149.00	3072507
2020-09-15	149.96	151.87	149.42	150.08	2923507
2020-09-16	151.72	152.68	150.79	150.96	3619715
2020-09-17	150.13	152.68	149.46	152.47	3620831
2020-09-18	152.04	154.50	152.04	154.17	13210113
2020-09-21	153.17	153.66	149.06	151.18	3501584
2020-09-22	150.91	151.57	149.15	149.86	2926393
2020-09-23	150.05	151.59	148.70	149.81	3546101
2020-09-24	149.26	149.66	147.37	148.81	3424319
2020-09-25	148.39	150.40	147.85	150.26	2440587
2020-09-28	151.00	151.58	147.90	148.10	2427522
2020-09-29	147.98	148.44	145.93	146.26	3308955
2020-09-30	146.40	148.45	145.06	148.02	5083858
2020-10-01	148.33	148.71	144.06	144.29	3809247
2020-10-02	143.67	146.94	143.27	145.21	3879999
2020-10-05	145.07	147.47	144.18	146.63	2790616
2020-10-06	146.93	147.83	143.93	144.13	2409309
2020-10-07	148.52	149.89	146.85	148.96	4602829
2020-10-08	152.40	153.94	150.50	153.50	4686102
2020-10-09	154.09	157.15	154.07	156.88	4590567
2020-10-12	156.83	157.15	154.42	154.49	3242667
2020-10-13	153.00	154.33	148.55	150.08	5963891
2020-10-14	150.38	150.60	147.71	148.46	2710585
2020-10-15	146.51	146.91	145.38	146.78	3785950
2020-10-16	147.11	148.38	146.00	146.12	2919724
2020-10-19	147.00	147.41	142.21	142.80	3158872
2020-10-20	143.36	144.12	142.11	143.59	2188844
2020-10-21	142.29	143.33	141.21	141.31	1983653
2020-10-22	141.53	142.27	140.80	141.65	3057821
2020-10-23	142.24	144.70	141.72	142.38	2427462
2020-10-26	141.90	142.29	140.05	141.70	2947097
2020-10-27	133.02	136.08	131.87	131.90	11374611
2020-10-28	130.46	134.10	130.31	131.31	6188028
2020-10-29	132.00	133.13	130.38	132.55	4099914
2020-10-30	131.76	133.11	129.21	130.46	4336046
2020-11-02	132.54	133.95	129.99	131.63	3449595
2020-11-03	133.64	134.07	130.70	130.98	3628832
2020-11-04	134.91	151.98	134.91	148.59	12211676
2020-11-05	147.68	148.81	144.70	145.52	5730964
2020-11-06	145.05	147.39	139.10	142.74	6229782
2020-11-09	142.54	144.75	140.60	142.33	5493775
2020-11-10	147.60	149.20	143.79	146.56	5376964
2020-11-11	147.76	147.76	143.37	144.02	3046843
2020-11-12	142.93	143.46	139.86	141.03	3464669
2020-11-13	142.43	143.21	141.32	142.38	2143083
2020-11-16	143.06	144.30	140.00	140.59	4957963
2020-11-17	139.57	141.96	138.61	141.20	3619448
2020-11-18	141.90	142.42	140.13	140.17	2795172
2020-11-19	140.25	143.89	138.92	143.41	4626099
2020-11-20	142.84	147.09	142.84	145.49	5064305
2020-11-23	145.54	145.62	141.16	143.38	3794513
2020-11-24	143.39	145.64	143.11	144.90	4127874
2020-11-25	144.90	145.34	142.61	144.75	3223766
2020-11-27	145.65	147.92	145.36	147.44	1753995
2020-11-30	146.34	148.17	144.90	145.65	5842198
2020-12-01	146.69	148.06	145.26	145.56	3954412
2020-12-02	145.36	147.09	144.38	145.16	3757360
2020-12-03	145.70	146.50	143.13	144.11	4059610
2020-12-04	144.07	148.72	144.00	148.45	3058570
2020-12-07	147.30	148.33	146.48	147.42	2637180
2020-12-08	146.98	150.14	146.91	149.30	2754502
2020-12-09	154.59	158.94	153.68	158.00	8364372
2020-12-10	159.87	162.00	158.18	161.00	6430596
2020-12-11	159.72	161.18	159.06	160.04	3435693
2020-12-14	160.69	162.29	157.83	157.91	4390109
2020-12-15	159.43	168.23	158.05	167.43	6976079
2020-12-16	169.69	173.19	166.75	172.05	6009932
2020-12-17	171.73	173.90	171.10	172.63	3473825
2020-12-18	172.52	172.89	169.00	171.40	7356423
2020-12-21	168.88	169.00	165.80	168.78	3656017
2020-12-22	167.71	168.39	165.87	166.72	2448907
2020-12-23	167.45	168.00	165.47	165.48	1697282
2020-12-24	165.85	167.94	165.85	166.66	627229
2020-12-28	167.21	167.60	165.21	166.50	1482012
2020-12-29	166.63	167.75	165.91	166.58	1712024
2020-12-30	167.44	168.39	166.68	167.01	1413465
2020-12-31	167.07	169.14	166.29	168.84	1643767
2021-01-04	169.02	169.48	163.11	165.50	3164894
2021-01-05	165.19	166.66	163.20	166.32	2322787
2021-01-06	162.98	167.28	162.97	164.32	3619696
2021-01-07	164.18	167.12	161.78	165.83	3025518
2021-01-08	166.22	166.86	164.64	166.41	3438248
2021-01-11	185.00	189.30	182.02	185.94	11402288
2021-01-12	182.79	184.24	177.44	178.80	7179275
2021-01-13	179.83	187.62	179.34	185.50	7303875
2021-01-14	185.27	188.96	184.58	186.69	4413184
2021-01-15	186.80	191.78	186.80	190.77	6624497
2021-01-19	196.00	199.52	194.07	198.48	7729052
2021-01-20	198.77	201.77	198.68	201.26	5335808
2021-01-21	203.70	204.72	198.01	202.35	8702898
2021-01-22	202.04	206.54	200.56	206.14	6128788
2021-01-25	208.24	212.53	208.09	212.35	5959055
2021-01-26	212.55	213.23	210.60	212.72	6601482
2021-01-27	211.07	212.02	205.10	207.57	7358032
2021-01-28	208.00	211.84	207.57	210.12	5460392
2021-01-29	211.96	218.00	204.46	207.97	8401517
2021-02-01	209.46	209.89	203.10	203.14	5383786
2021-02-02	204.38	205.90	197.35	197.56	5314567
2021-02-03	197.81	200.59	196.89	196.96	3679090
2021-02-04	196.81	201.88	195.64	201.62	2924329
2021-02-05	201.62	202.92	200.85	201.77	2732210
2021-02-08	202.38	206.43	201.91	205.77	2909487
2021-02-09	203.75	204.95	200.32	201.71	2661320
2021-02-10	204.47	205.55	201.64	203.54	3062709
2021-02-11	202.87	204.18	201.62	202.58	3544689
2021-02-12	201.65	208.22	201.15	207.29	2611059
2021-02-16	205.98	207.49	203.61	205.76	2741949
2021-02-17	205.01	206.69	204.27	206.46	3339286
2021-02-18	205.30	205.42	200.95	201.12	3919791
2021-02-19	201.13	202.88	200.33	200.92	3434853
2021-02-22	199.18	201.61	197.96	200.68	2263632
2021-02-23	200.31	204.31	198.68	202.48	3287678
2021-02-24	201.67	206.46	201.63	204.52	2848792
2021-02-25	203.57	205.55	201.75	203.82	2386804
2021-02-26	206.70	206.99	202.06	204.89	3887878
2021-03-01	205.78	208.24	204.78	206.47	2797548
2021-03-02	208.89	209.95	204.10	204.14	3445286
2021-03-03	203.37	204.31	199.71	202.00	3660317
2021-03-04	203.79	204.74	198.61	200.54	4308430
2021-03-05	201.02	207.67	200.88	206.92	3875985
2021-03-08	207.00	210.89	206.32	207.03	3300343
2021-03-09	208.34	212.16	206.06	206.11	4227322
2021-03-10	206.89	208.04	204.39	205.45	3400164
2021-03-11	206.51	207.25	204.27	205.21	4037377
2021-03-12	204.89	208.46	202.28	208.08	4538693
2021-03-15	193.01	193.18	188.20	189.16	12405564
2021-03-16	191.54	191.62	187.23	190.90	6194240
2021-03-17	189.73	189.83	186.56	186.73	5134224
2021-03-18	186.02	187.09	183.80	183.93	4239983
2021-03-19	184.70	185.80	183.88	184.29	6048561
2021-03-22	184.05	185.91	183.20	185.84	2666600
2021-03-23	185.35	186.66	183.25	183.68	3284889
2021-03-24	183.70	183.84	179.82	180.17	3931458
2021-03-25	181.00	183.64	180.22	183.09	2630505
2021-03-26	184.05	185.91	182.63	185.31	2868368
2021-03-29	184.66	187.67	183.51	186.34	3002626
2021-03-30	185.53	186.86	184.71	185.50	2523602
2021-03-31	185.57	187.94	185.26	186.82	3621314
2021-04-01	186.82	188.07	184.66	185.24	2340366
2021-04-05	185.59	185.90	183.10	184.89	2864920
2021-04-06	184.69	185.63	182.49	182.80	2488379
2021-04-07	182.90	183.18	181.22	182.32	3406606
2021-04-08	182.95	183.97	182.47	182.61	2393198
2021-04-09	182.53	185.14	182.41	184.49	2611218
2021-04-12	183.43	183.94	180.88	181.82	2876088
2021-04-13	181.18	183.64	181.18	182.53	3089142
2021-04-14	182.59	184.47	182.05	183.00	2002075
2021-04-15	183.79	187.72	183.41	185.92	2586643
2021-04-16	187.38	190.30	186.88	189.25	3732096
2021-04-19	189.24	190.88	188.07	189.64	2966439
2021-04-20	190.41	193.50	190.17	190.61	2461129
2021-04-21	191.56	193.01	189.80	190.95	2219772
2021-04-22	190.00	191.27	186.75	187.05	2982838
2021-04-23	187.03	189.13	187.03	188.72	2483203
2021-04-26	188.57	188.65	186.06	187.22	2797528
2021-04-27	184.00	185.87	180.79	182.21	6838740
2021-04-28	181.45	182.00	178.58	180.55	4682764
2021-04-29	181.06	182.63	180.00	182.20	2432461
2021-04-30	181.84	183.95	181.19	182.77	3103881
2021-05-03	182.99	186.35	182.92	185.92	3196957
2021-05-04	187.53	190.08	186.78	188.20	3703540
2021-05-05	188.65	193.57	188.15	192.81	2773684
2021-05-06	191.55	194.10	189.32	193.89	3101937
2021-05-07	194.82	196.27	193.90	195.42	2526753
2021-05-10	196.17	196.61	193.50	194.76	2242047
2021-05-11	193.39	195.75	193.01	194.75	1850449
2021-05-12	194.75	195.65	192.73	192.35	2397601
2021-05-13	192.25	196.11	191.75	194.94	2175323
2021-05-14	195.71	197.27	194.92	196.21	1823874
2021-05-17	196.48	199.61	195.09	195.53	2465967
2021-05-18	195.00	196.35	193.58	194.63	2369384
2021-05-19	193.61	197.39	193.11	196.51	3070497
2021-05-20	197.16	201.08	196.17	199.53	3494708
2021-05-21	200.00	201.92	199.47	199.88	2579208
2021-05-24	201.00	203.62	200.04	201.02	2074926
2021-05-25	201.43	201.85	199.14	199.22	2919227
2021-05-26	199.23	202.44	198.25	200.99	2891438
2021-05-27	200.65	201.38	195.50	199.20	9340280
2021-05-28	199.12	202.28	198.53	199.74	2386024
2021-06-01	200.32	200.89	196.68	198.42	3070326
2021-06-02	199.01	200.92	198.25	199.13	2030286
2021-06-03	198.99	203.64	198.61	202.70	3066605
2021-06-04	202.79	204.45	201.29	202.02	2817826
2021-06-07	201.99	233.33	201.83	222.52	17231372
2021-06-08	221.71	222.27	217.37	220.70	4618467
2021-06-09	221.35	226.73	220.26	226.00	4934884
2021-06-10	226.97	235.85	226.25	233.54	5598166
2021-06-11	227.03	229.59	221.56	224.09	5635964
2021-06-14	224.23	226.66	223.02	226.10	2720733
2021-06-15	226.10	226.66	222.87	223.52	2188900
2021-06-16	223.53	224.36	220.20	220.76	2548827
2021-06-17	220.27	223.10	220.27	222.21	1891008
2021-06-18	220.43	221.05	218.32	218.55	4016656
2021-06-21	219.10	223.77	218.08	222.67	3671287
2021-06-22	222.63	223.61	220.51	221.44	1658943
2021-06-23	222.19	222.24	217.00	217.10	2419664
2021-06-24	234.92	239.37	230.42	232.97	12290462
2021-06-25	233.12	233.49	229.39	230.22	6992228
2021-06-28	229.00	229.88	226.88	228.22	2507615
2021-06-29	228.25	231.40	227.85	229.37	1621247
2021-06-30	230.09	230.85	229.06	229.52	1786736
2021-07-01	229.51	231.50	228.66	231.13	1977362
2021-07-02	231.97	234.21	231.33	233.96	1994140
2021-07-06	233.63	235.58	233.23	235.42	3125526
2021-07-07	234.68	236.59	233.46	235.82	3141508
2021-07-08	233.83	237.27	232.10	237.12	2431482
2021-07-09	237.17	238.47	232.75	234.99	4030341
2021-07-12	235.17	238.00	235.15	236.01	2928611
2021-07-13	235.98	236.65	234.03	235.30	1974044
2021-07-14	235.79	237.23	234.73	236.35	2103449
2021-07-15	235.01	235.99	230.69	231.47	3611300
2021-07-16	232.50	233.04	231.21	232.46	2229059
2021-07-19	231.88	234.30	230.57	234.14	2305943
2021-07-20	235.00	237.75	233.94	235.02	2297813
2021-07-21	236.38	237.37	233.59	237.29	1651502
2021-07-22	237.28	239.70	236.37	238.49	1703495
2021-07-23	239.28	244.55	238.56	244.15	2448303
2021-07-26	242.57	245.28	242.57	243.21	2678920
2021-07-27	243.71	244.06	242.66	243.58	2116551
2021-07-28	243.37	248.40	242.64	246.51	1688130
2021-07-29	247.50	248.24	242.24	245.33	1924383
2021-07-30	244.90	245.95	242.63	243.50	1905119
2021-08-02	245.73	247.89	244.25	246.60	1958943
2021-08-03	244.75	259.37	243.50	255.99	5406183
2021-08-04	256.00	270.65	255.42	262.47	3892600
2021-08-05	263.28	265.51	261.33	264.19	2262446
2021-08-06	263.51	264.27	260.74	263.44	2155214
2021-08-09	264.58	273.04	264.50	267.16	3238463
2021-08-10	266.75	271.08	266.18	269.45	2060223
2021-08-11	269.59	270.94	262.66	263.25	2813289
2021-08-12	263.20	264.54	261.49	263.47	2100876
2021-08-13	263.15	265.69	263.02	264.21	1482410
2021-08-16	264.88	270.26	264.27	269.94	2623287
2021-08-17	271.16	275.87	267.18	272.71	2096073
2021-08-18	272.01	274.76	268.03	268.52	2527494
2021-08-19	266.15	271.85	265.43	270.40	1901013
2021-08-20	269.38	272.87	269.06	270.91	1536829
2021-08-23	272.30	272.91	267.70	267.82	2438890
2021-08-24	266.20	267.44	261.78	262.77	3736297
2021-08-25	262.78	264.52	261.29	263.87	2388585
2021-08-26	264.00	265.59	260.58	261.32	1732985
2021-08-27	262.52	263.13	258.58	259.75	1839899
2021-08-30	261.03	264.07	259.61	262.31	1300723
2021-08-31	262.84	263.64	257.86	258.29	2733435
2021-09-01	258.54	258.77	254.49	257.40	2956822
2021-09-02	257.41	259.73	256.47	259.57	1469713
2021-09-03	260.83	260.99	256.78	259.53	1124527
2021-09-07	259.00	260.82	254.41	254.80	2403689
2021-09-08	254.60	255.71	253.68	254.84	1542529
2021-09-09	253.29	254.02	239.67	240.00	4976593
2021-09-10	242.20	243.89	238.57	239.50	4633548
2021-09-13	240.04	241.15	235.15	237.96	2832834
2021-09-14	238.72	239.79	231.98	233.09	3825977
2021-09-15	233.58	239.38	233.06	233.73	2802576
2021-09-16	234.08	234.69	229.73	231.04	2958684
2021-09-17	229.71	230.83	228.23	230.10	4480241
2021-09-20	228.09	232.73	227.29	231.64	2803437
2021-09-21	232.06	233.72	229.74	230.17	2172825
2021-09-22	230.00	231.03	227.58	228.30	2529635
2021-09-23	229.30	234.20	229.01	232.18	1912322
2021-09-24	232.77	235.39	231.34	231.68	1642578
2021-09-27	229.97	231.06	225.61	226.40	2785922
2021-09-28	226.39	226.40	220.20	221.60	3583251
2021-09-29	225.41	231.44	224.56	230.36	3971031
2021-09-30	232.78	237.16	230.80	231.05	3787048
2021-10-01	231.00	231.68	225.45	229.59	2215772
2021-10-04	227.80	230.19	224.22	224.85	4784747
2021-10-05	226.44	232.56	226.17	230.93	2802025
2021-10-06	230.56	230.85	226.05	227.85	2462722
2021-10-07	229.12	234.11	229.00	233.18	2001803
2021-10-08	233.42	235.81	231.55	233.94	2563117
2021-10-11	236.70	237.99	233.60	233.67	1892511
2021-10-12	234.70	235.07	231.98	232.78	1719458
2021-10-13	234.07	237.92	232.80	236.44	2105892
2021-10-14	237.01	238.44	234.11	236.69	1824765
2021-10-15	237.42	239.30	235.82	237.88	2598357
2021-10-18	237.95	242.66	236.70	238.98	2545987
2021-10-19	239.06	242.55	239.06	242.31	1573492
2021-10-20	243.73	245.90	243.04	243.72	1537772
2021-10-21	244.95	244.95	239.83	241.17	1717891
2021-10-22	240.96	244.04	239.56	243.75	1960703
2021-10-25	244.66	246.27	240.52	245.05	2763099
2021-10-26	244.50	248.92	237.09	248.44	4532952
2021-10-27	248.61	254.46	248.32	250.17	3181498
2021-10-28	250.16	256.75	250.08	253.35	3386510
2021-10-29	253.78	256.47	251.77	254.76	3152015
2021-11-01	255.11	256.48	248.05	249.31	2735846
2021-11-02	251.25	259.30	249.40	256.85	3987869
2021-11-03	257.77	266.79	257.76	266.26	4382930
2021-11-04	265.48	271.11	265.27	271.00	4133581
2021-11-05	268.99	269.49	258.56	265.00	3745717
2021-11-08	263.99	266.91	259.16	260.53	2386204
2021-11-09	260.53	262.16	258.39	262.02	1963849
2021-11-10	262.00	266.00	261.60	264.65	2215238
2021-11-11	262.32	264.32	261.95	261.78	1739439
2021-11-12	261.78	262.52	258.93	259.65	1964191
2021-11-15	259.39	259.61	257.16	258.43	1903164
2021-11-16	256.96	260.35	255.99	257.72	2565741
2021-11-17	256.81	264.55	256.07	261.18	2873559
2021-11-18	262.00	263.80	259.82	261.33	1689635
2021-11-19	266.43	270.80	260.30	260.70	2788210
2021-11-22	262.22	263.99	259.13	260.44	1997790
2021-11-23	259.47	262.76	259.25	261.96	1986326
2021-11-24	262.77	264.94	260.05	262.00	2518580
2021-11-26	261.80	265.88	259.03	260.37	1495480
2021-11-29	260.02	262.32	254.50	254.83	4041677
2021-11-30	253.27	254.00	246.48	248.04	8265918
2021-12-01	249.44	255.30	247.89	249.13	3241515
2021-12-02	246.52	249.98	245.12	247.88	3817784
2021-12-03	252.13	253.48	243.08	245.58	4169687
2021-12-06	245.92	246.94	241.53	246.33	3491184
2021-12-07	244.24	245.44	241.45	245.11	4035797
2021-12-08	246.61	248.18	239.47	244.32	3636201
2021-12-09	244.49	245.91	242.75	242.90	2291050
2021-12-10	241.20	244.59	241.20	244.14	2380759
2021-12-13	245.51	250.70	245.46	248.53	3016836
2021-12-14	247.74	250.01	246.39	249.38	3423994
2021-12-15	262.07	275.54	257.21	275.28	10016675
2021-12-16	275.67	283.91	272.05	279.04	5546435
2021-12-17	276.67	276.67	265.33	267.42	7588876
2021-12-20	269.23	270.01	260.35	263.48	3479415
2021-12-21	264.00	265.95	260.57	264.88	2702522
2021-12-22	264.74	266.56	262.85	266.50	2720994
2021-12-23	269.05	275.27	266.68	273.10	2632221
2021-12-27	275.04	280.30	274.72	278.41	1677639
2021-12-28	279.34	279.40	275.89	278.41	1034224
2021-12-29	275.82	279.36	275.74	278.42	1112299
2021-12-30	279.19	280.65	276.37	277.25	1181480
2021-12-31	277.47	278.73	276.01	276.22	1315736
2022-01-03	274.41	274.41	267.06	271.73	2621415
2022-01-04	269.00	269.88	263.58	266.81	2340621
2022-01-05	268.16	268.77	260.42	260.65	3004151
2022-01-06	260.10	261.30	255.46	259.33	2863297
2022-01-07	259.74	261.25	256.71	259.50	2245240
2022-01-10	258.19	260.16	255.89	260.11	2576704
2022-01-11	261.59	262.41	257.06	262.32	2294001
2022-01-12	252.90	257.44	250.97	255.92	6562799
2022-01-13	254.07	255.50	248.55	249.67	3726509
2022-01-14	250.15	250.54	242.90	244.12	2894255
2022-01-18	242.75	248.52	242.09	247.07	3241277
2022-01-19	246.33	250.41	244.73	245.05	2487565
2022-01-20	245.58	247.95	242.50	243.13	2655380
2022-01-21	246.88	247.88	242.12	243.06	2788638
2022-01-24	242.55	243.76	232.68	240.42	3716587
2022-01-25	236.81	241.53	235.12	239.46	2525106
2022-01-26	239.63	242.43	235.91	237.86	2913234
2022-01-27	239.98	243.27	235.76	236.72	2178965
2022-01-28	237.49	245.22	235.05	245.10	3081139
2022-01-31	243.27	245.49	241.92	245.39	3237085
2022-02-01	247.05	248.84	243.26	248.28	2449373
2022-02-02	245.35	251.88	244.03	250.83	2586720
2022-02-03	247.50	248.12	241.10	244.81	3473574
2022-02-04	242.72	244.10	241.22	242.27	3569451
2022-02-07	242.41	244.03	240.30	243.55	3948368
2022-02-08	241.90	242.89	237.47	239.91	2614999
2022-02-09	241.26	244.46	241.06	243.27	1759921
2022-02-10	239.90	244.09	238.11	239.64	2283142
2022-02-11	239.23	240.63	234.85	234.76	2054452
2022-02-14	234.00	236.88	231.87	234.69	2572055
2022-02-15	236.65	244.79	236.65	243.84	3409708
2022-02-16	242.58	247.02	242.58	245.58	2458988
2022-02-17	245.58	245.59	240.41	240.97	2059125
2022-02-18	238.02	242.43	238.02	240.31	2518105
2022-02-22	239.21	240.86	237.52	239.13	2936714
2022-02-23	240.55	242.68	238.02	238.31	2296253
2022-02-24	235.18	243.93	234.00	243.08	3272267
2022-02-25	243.84	252.90	243.73	250.85	2442360
2022-02-28	246.14	250.06	244.59	249.95	3188813
2022-03-01	247.56	250.34	245.44	249.50	2873291
2022-03-02	249.88	256.48	249.06	254.17	2452100
2022-03-03	254.83	259.58	254.39	258.64	3153842
2022-03-04	256.21	263.46	255.52	262.87	3497133
2022-03-07	259.86	263.63	257.86	261.64	3074955
2022-03-08	259.93	265.30	258.91	259.93	3482650
2022-03-09	263.30	267.79	262.07	262.79	2965866
2022-03-10	262.84	267.73	262.84	266.02	2797440
2022-03-11	265.07	271.72	265.07	266.30	2469637
2022-03-14	268.99	270.90	267.32	269.00	2713824
2022-03-15	269.87	276.48	269.87	275.46	4396863
2022-03-16	277.85	278.61	273.01	276.44	3148591
2022-03-17	277.01	285.89	276.45	285.51	3270105
2022-03-18	285.84	291.35	284.86	287.64	4557921
2022-03-21	287.76	295.33	287.76	289.64	3495714
2022-03-22	289.67	290.56	283.39	285.02	3791830
2022-03-23	284.42	288.18	283.35	284.19	3149382
2022-03-24	286.29	288.85	284.66	287.69	2412353
2022-03-25	288.50	291.65	286.58	289.02	2400056
2022-03-28	291.33	292.45	288.31	291.66	2195001
2022-03-29	292.03	293.14	287.58	288.39	2798056
2022-03-30	290.58	292.29	287.99	289.89	2220148
2022-03-31	289.37	291.80	285.92	286.37	3227759
2022-04-01	286.15	293.14	284.00	292.67	3066159
2022-04-04	292.75	294.98	290.95	291.42	3014182
2022-04-05	291.72	295.83	289.10	292.49	2324254
2022-04-06	296.09	306.56	294.77	305.84	4672935
2022-04-07	305.00	314.00	305.00	308.43	4270824
2022-04-08	308.00	312.38	307.95	311.69	3024679
2022-04-11	313.09	313.76	308.05	308.96	2178073
2022-04-12	306.58	309.61	304.18	308.08	2688230
2022-04-13	307.28	308.30	300.41	302.67	2528740
2022-04-14	303.75	304.47	300.19	301.86	1898106
2022-04-18	301.07	302.06	296.80	298.82	1581398
2022-04-19	298.41	299.69	293.80	297.01	2021659
2022-04-20	297.02	299.00	292.30	292.92	2608630
2022-04-21	292.92	293.45	286.66	289.61	2716751
2022-04-22	289.30	289.62	278.40	278.73	2772584
2022-04-25	278.75	285.95	276.83	285.20	2410175
2022-04-26	286.18	290.21	282.79	282.83	2166647
2022-04-27	283.10	288.13	280.59	285.09	2352078
2022-04-28	295.99	300.51	288.56	297.27	5887534
2022-04-29	295.79	297.31	289.14	292.13	3910872
2022-05-02	291.23	292.84	284.28	289.56	2790024
2022-05-03	288.63	289.81	284.11	288.07	2109522
2022-05-04	288.50	296.98	284.12	294.90	2743561
2022-05-05	293.42	294.99	288.30	292.37	3120381
2022-05-06	290.17	298.25	288.52	296.90	2931169
2022-05-09	293.51	294.93	286.65	289.23	3460544
2022-05-10	292.00	293.43	285.00	285.70	3140981
2022-05-11	283.67	294.50	283.00	286.69	2625192
2022-05-12	283.33	291.99	283.33	290.82	2369996
2022-05-13	292.63	292.80	286.51	291.63	2337673
2022-05-16	292.11	309.44	291.60	299.38	5118315
2022-05-17	300.00	303.40	293.39	301.40	2552984
2022-05-18	300.00	302.60	294.03	295.19	2161429
2022-05-19	293.58	293.58	284.37	286.27	3157441
2022-05-20	290.73	299.24	288.92	298.85	3129140
2022-05-23	300.60	304.92	299.35	302.60	2873617
2022-05-24	303.71	307.67	299.80	305.96	2804943
2022-05-25	307.00	310.42	304.64	307.01	3195708
2022-05-26	305.23	313.91	303.61	313.46	3284351
2022-05-27	312.65	324.08	311.26	323.48	3694287
2022-05-31	316.63	318.46	309.03	313.44	6298904
2022-06-01	313.44	313.90	305.59	311.08	2731736
2022-06-02	310.57	310.67	298.17	302.43	3703312
2022-06-03	302.16	305.81	300.70	301.65	2490022
2022-06-06	315.13	315.13	303.09	303.36	3734398
2022-06-07	303.99	312.15	303.02	312.10	3652818
2022-06-08	312.43	315.50	310.81	313.49	2684523
2022-06-09	311.60	311.92	303.11	303.25	1965302
2022-06-10	299.23	301.66	296.87	297.01	2471662
2022-06-13	290.43	293.16	288.51	291.28	2898757
2022-06-14	289.17	292.00	287.29	290.79	2422560
2022-06-15	291.60	296.34	288.53	292.99	1970129
2022-06-16	290.20	290.20	283.11	288.07	2628808
2022-06-17	290.01	300.99	289.68	290.90	6900000
2022-06-21	292.38	299.28	290.31	297.34	2821331
2022-06-22	296.96	309.65	296.43	306.69	4536148
2022-06-23	309.50	313.19	307.19	312.72	3729325
2022-06-24	319.55	325.82	319.01	325.62	5449892
2022-06-27	324.23	330.85	322.00	327.27	3219127
2022-06-28	326.52	329.07	316.76	317.62	2748331
2022-06-29	318.16	324.70	317.65	323.00	2562542
2022-06-30	322.13	327.05	320.01	324.23	2732891
2022-07-01	323.88	325.40	317.76	324.71	1817810
2022-07-05	322.44	327.43	318.93	327.18	2109663
2022-07-06	328.00	332.74	326.75	330.15	2252491
2022-07-07	327.25	330.50	326.24	327.95	2395046
2022-07-08	326.55	334.52	326.16	330.47	1898294
2022-07-11	330.61	332.68	329.43	331.07	1342949
2022-07-12	330.00	331.99	323.36	323.59	2058398
2022-07-13	322.01	324.68	320.83	322.46	2564310
2022-07-14	317.54	327.76	315.51	326.89	2615713
2022-07-15	331.97	335.33	328.17	331.60	3340336
2022-07-18	330.12	331.97	319.71	321.77	2116414
2022-07-19	324.09	327.38	321.84	326.20	1628234
2022-07-20	327.09	327.82	320.31	322.03	2051072
2022-07-21	321.45	328.05	319.71	326.92	1692104
2022-07-22	326.95	329.22	325.83	328.75	1850862
2022-07-25	328.75	332.27	328.06	331.55	1741726
2022-07-26	330.99	332.57	328.61	331.56	1812283
2022-07-27	328.98	330.87	325.19	328.94	1643193
2022-07-28	330.24	333.59	321.74	330.80	2351047
2022-07-29	331.06	331.06	326.82	329.69	3399855
2022-08-01	327.51	330.43	323.46	324.15	2464276
2022-08-02	327.19	328.98	319.36	320.20	3405692
2022-08-03	320.63	320.98	310.22	313.83	5152196
2022-08-04	310.20	310.25	302.24	305.79	4696250
2022-08-05	302.48	305.32	300.31	301.32	2814275
2022-08-08	300.65	306.12	296.53	302.50	3219472
2022-08-09	305.09	306.70	301.30	303.02	2123056
2022-08-10	304.50	307.13	302.59	304.61	2351049
2022-08-11	301.03	305.42	299.63	300.19	2198999
2022-08-12	302.92	308.49	301.30	308.08	2305105
2022-08-15	309.21	314.61	307.31	313.94	2795795
2022-08-16	313.93	314.37	309.63	310.31	2247979
2022-08-17	310.01	320.60	310.01	316.82	2747228
2022-08-18	316.75	318.96	314.20	316.72	2261691
2022-08-19	317.51	325.75	317.50	322.77	3393325
2022-08-22	322.28	325.77	320.39	323.10	2488026
2022-08-23	321.24	321.84	313.87	315.10	2962108
2022-08-24	316.47	320.86	315.22	318.87	1826987
2022-08-25	320.60	323.37	315.83	323.14	1977925
2022-08-26	323.59	324.59	315.27	315.56	1857980
2022-08-29	313.34	314.87	309.68	310.15	1696996
2022-08-30	310.14	311.97	306.01	307.04	1980254
2022-08-31	307.14	308.82	301.11	301.23	3183504
2022-09-01	301.00	309.41	300.50	309.13	2939177
2022-09-02	310.11	310.22	299.76	301.33	2525421
2022-09-06	302.95	312.83	302.23	306.82	2322342
2022-09-07	308.77	312.40	304.88	311.60	2228255
2022-09-08	311.95	315.73	307.59	315.50	2212547
2022-09-09	316.45	320.17	315.22	317.70	2177390
2022-09-12	318.89	320.45	314.88	315.22	2077414
2022-09-13	310.01	312.31	304.99	306.48	2272439
2022-09-14	307.21	311.81	305.90	309.61	2002888
2022-09-15	309.71	312.28	305.75	309.47	2348077
2022-09-16	307.97	311.96	306.74	308.89	4380422
2022-09-19	306.48	306.52	297.65	305.09	2515481
2022-09-20	303.82	303.82	298.94	301.73	1816772
2022-09-21	301.00	304.53	296.32	296.48	2241157
2022-09-22	300.80	312.61	299.96	310.87	5918287
2022-09-23	311.87	315.18	305.12	311.46	4572588
2022-09-26	308.80	311.73	304.88	307.50	3759990
2022-09-27	309.15	313.95	308.32	311.10	3019604
2022-09-28	333.53	341.70	328.10	334.38	9436333
2022-09-29	333.97	334.68	327.27	330.01	3743066
2022-09-30	327.15	329.51	322.42	323.35	4474113
2022-10-03	325.99	329.35	317.05	321.55	3340749
2022-10-04	322.18	330.10	321.78	329.89	2622532
2022-10-05	328.30	333.85	327.52	331.78	2186065
2022-10-06	327.94	339.26	326.87	332.95	4299153
2022-10-07	332.97	333.07	324.90	326.66	2601643
2022-10-10	326.23	327.01	320.24	323.89	1956232
2022-10-11	320.00	329.03	319.43	327.60	2599113
2022-10-12	327.38	333.65	323.88	324.57	1764724
2022-10-13	319.12	333.37	319.10	332.10	2657403
2022-10-14	331.56	335.29	328.23	331.39	2231710
2022-10-17	332.79	337.58	331.75	332.76	2230039
2022-10-18	334.14	335.33	330.37	335.03	2087263
2022-10-19	335.25	335.63	325.97	329.29	2419015
2022-10-20	331.15	331.44	325.90	329.07	1761387
2022-10-21	329.07	342.43	326.77	340.77	3274712
2022-10-24	344.22	351.77	344.22	347.90	3375901
2022-10-25	346.52	352.33	343.05	351.31	2513137
2022-10-26	352.50	361.48	350.44	357.86	2373741
2022-10-27	358.99	361.12	355.32	356.33	2347623
2022-10-28	360.32	362.00	357.04	359.90	2942083
2022-10-31	358.65	363.92	350.46	362.09	4258199
2022-11-01	345.83	358.99	340.75	352.58	7012953
2022-11-02	354.16	363.15	350.21	354.96	3775944
2022-11-03	354.06	362.83	351.51	361.68	2602543
2022-11-04	365.20	365.88	353.34	357.41	3004733
2022-11-07	358.00	367.00	357.50	365.07	2560290
2022-11-08	365.15	368.75	361.93	366.66	3278611
2022-11-09	368.44	369.80	361.91	363.27	2323699
2022-11-10	367.24	369.00	363.00	368.72	2993994
2022-11-11	366.16	367.83	344.52	351.32	6646279
2022-11-14	359.07	360.80	340.12	356.06	4717434
2022-11-15	356.94	356.99	346.36	349.95	4180693
2022-11-16	350.00	356.88	349.96	352.93	3563981
2022-11-17	352.91	362.30	352.71	360.77	2931146
2022-11-18	362.55	364.67	359.35	361.67	2421110
2022-11-21	360.39	363.76	355.37	361.17	1999399
2022-11-22	362.00	362.80	357.30	360.88	2460356
2022-11-23	361.34	362.47	358.63	361.72	1993218
2022-11-25	362.90	365.83	361.55	365.25	1039094
2022-11-28	363.45	369.51	361.00	365.77	2481988
2022-11-29	364.62	366.11	360.64	363.95	2207038
2022-11-30	365.07	372.35	361.80	371.08	5556445
2022-12-01	374.79	375.19	368.49	370.33	2516098
2022-12-02	366.08	375.04	365.00	374.76	1925568
2022-12-05	373.76	375.25	368.28	369.29	2296532
2022-12-06	367.00	370.64	365.52	368.54	1970992
2022-12-07	369.32	375.24	368.76	371.97	1629084
2022-12-08	373.26	373.26	366.50	371.79	2090943
2022-12-09	373.00	374.00	360.81	360.99	2787175
2022-12-12	362.93	367.83	362.50	367.25	2639333
2022-12-13	361.63	372.74	358.32	358.66	5032632
2022-12-14	359.01	369.43	357.06	363.50	5095457
2022-12-15	360.66	363.97	356.69	360.01	3437854
2022-12-16	357.93	360.48	355.17	359.87	6612417
2022-12-19	357.81	359.70	354.61	357.78	2658425
2022-12-20	358.50	361.45	356.34	359.64	2276011
2022-12-21	362.63	370.68	361.21	368.01	2211291
2022-12-22	367.32	369.76	362.29	365.31	1958287
2022-12-23	364.82	367.90	362.47	367.90	1030267
2022-12-27	369.50	369.73	364.33	364.88	1372062
2022-12-28	366.17	368.01	363.94	365.22	995966
2022-12-29	368.10	370.95	366.46	367.02	1077852
2022-12-30	367.49	367.95	362.11	365.84	1388100
2023-01-03	366.26	369.00	361.46	364.99	2006686
2023-01-04	364.64	367.12	360.34	363.10	1886196
2023-01-05	360.95	361.49	352.96	358.92	2008524
2023-01-06	360.00	366.70	357.58	362.94	2131283
2023-01-09	364.00	364.97	348.79	349.83	2980570
2023-01-10	349.00	353.21	343.34	352.75	2465191
2023-01-11	354.34	361.76	351.00	360.41	2602845
2023-01-12	359.25	360.50	353.08	359.12	2019744
2023-01-13	359.57	363.31	358.64	361.62	1690881
2023-01-17	361.62	362.00	356.55	357.74	2435381
2023-01-18	356.32	359.00	351.58	352.01	2302261
2023-01-19	352.37	355.80	350.42	351.08	2658332
2023-01-20	347.00	349.07	341.58	346.07	5391878
2023-01-23	346.61	346.61	340.22	342.21	3403129
2023-01-24	384.44	384.44	302.14	346.39	2242466
2023-01-25	345.55	349.78	345.10	349.73	2503326
2023-01-26	351.00	352.18	346.73	348.01	2576176
2023-01-27	346.11	348.09	341.53	342.10	2363613
2023-01-30	344.33	347.80	339.46	340.50	2647724
2023-01-31	340.68	344.40	339.38	344.15	2406652
2023-02-01	342.79	345.94	337.52	342.57	2990949
2023-02-02	334.00	335.30	317.00	330.70	13036614
2023-02-03	332.95	342.33	329.37	339.08	5670711
2023-02-06	341.98	343.42	334.62	337.66	3055672
2023-02-07	336.05	340.96	332.69	339.68	2464138
2023-02-08	338.56	342.87	337.82	340.73	2399385
2023-02-09	340.89	347.35	340.50	341.79	3072770
2023-02-10	343.27	348.43	342.73	345.12	1980013
2023-02-13	346.47	350.81	346.00	349.27	2291589
2023-02-14	350.54	353.82	347.28	347.56	2028850
2023-02-15	345.85	346.87	334.35	335.01	3603468
2023-02-16	331.00	332.94	325.72	326.07	3654165
2023-02-17	323.15	331.59	320.50	328.40	3695750
2023-02-21	327.15	331.72	326.33	327.51	2515648
2023-02-22	328.71	332.60	326.33	329.07	2380008
2023-02-23	328.01	332.83	325.69	327.52	2229544
2023-02-24	326.00	327.23	320.09	321.64	2594624
2023-02-27	322.60	323.40	315.90	316.62	3043472
2023-02-28	315.49	315.49	309.64	311.22	3966856
2023-03-01	310.00	316.91	309.20	314.17	3580764
2023-03-02	311.79	316.30	310.53	315.05	2885235
2023-03-03	316.37	320.16	315.24	318.43	3002947
2023-03-06	316.94	320.24	316.50	318.96	2673717
2023-03-07	319.00	320.35	309.60	310.63	2620827
2023-03-08	310.50	313.03	309.32	312.54	2313238
2023-03-09	312.31	318.77	312.31	316.85	3920329
2023-03-10	318.85	326.53	314.34	315.02	4597335
2023-03-13	317.24	331.80	317.24	324.49	5275659
2023-03-14	324.05	327.28	321.44	327.07	4214331
2023-03-15	326.00	331.36	324.50	329.47	4743547
2023-03-16	327.64	331.70	325.04	329.53	3498500
2023-03-17	331.50	334.95	328.10	329.18	8679808
2023-03-20	329.18	333.94	329.01	333.60	3540866
2023-03-21	334.39	334.44	328.08	331.08	3240628
2023-03-22	331.77	335.60	330.65	330.97	2472342
2023-03-23	330.89	335.34	330.21	332.64	2703482
2023-03-24	332.99	336.93	328.77	336.13	2792171
2023-03-27	327.80	336.22	323.26	334.60	3102495
2023-03-28	335.80	338.83	334.72	337.65	2433281
2023-03-29	339.00	339.77	334.58	335.87	2743787
2023-03-30	336.07	341.31	336.07	340.69	2146899
2023-03-31	342.00	343.65	340.69	343.42	2933578
2023-04-03	343.24	351.54	342.30	350.74	3039568
2023-04-04	352.07	359.00	351.27	354.62	3585862
2023-04-05	358.08	364.85	357.93	362.24	3442690
2023-04-06	364.85	369.50	364.25	368.29	3531707
2023-04-10	368.18	368.35	363.04	367.00	1868149
2023-04-11	367.76	368.80	363.59	364.04	2026953
2023-04-12	364.02	372.44	363.33	369.05	2672766
2023-04-13	372.62	375.56	370.31	375.15	2839943
2023-04-14	374.24	376.31	372.51	374.73	2287924
2023-04-17	375.00	375.90	371.16	372.35	2059925
2023-04-18	373.00	374.26	369.66	369.91	1925398
2023-04-19	370.55	371.28	367.35	370.47	2173205
2023-04-20	371.39	376.06	369.76	374.81	2766506
2023-04-21	378.01	386.27	378.00	385.24	3682470
2023-04-24	385.24	387.05	381.63	383.35	2059833
2023-04-25	385.05	390.48	384.00	384.84	2648590
2023-04-26	381.12	381.50	370.68	376.27	3161235
2023-04-27	391.26	398.53	380.77	390.35	4981319
2023-04-28	398.00	404.31	392.51	395.86	5350064
2023-05-01	397.26	407.35	392.26	405.81	4091129
2023-05-02	407.00	411.54	399.26	404.20	3884642
2023-05-03	415.03	434.20	414.31	431.19	10129759
2023-05-04	431.45	432.70	425.22	428.44	4070697
2023-05-05	428.10	431.27	424.56	427.81	2753370
2023-05-08	426.20	435.00	423.00	432.72	2478575
2023-05-09	431.77	435.60	428.05	428.38	2601781
2023-05-10	426.06	438.39	426.06	435.92	2766347
2023-05-11	436.70	436.85	431.12	434.42	2595934
2023-05-12	440.16	445.54	434.42	434.43	3939247
2023-05-15	435.37	436.00	430.67	434.51	2234778
2023-05-16	434.20	438.48	430.66	436.65	2129191
2023-05-17	438.80	438.95	432.73	437.47	2274225
2023-05-18	436.51	439.52	433.59	437.89	2268104
2023-05-19	439.00	447.51	439.00	442.38	3442937
2023-05-22	444.31	454.95	432.39	433.99	4398012
2023-05-23	432.92	435.89	421.51	423.21	4492062
2023-05-24	424.00	428.96	420.26	425.77	3133017
2023-05-25	426.38	428.20	419.80	427.31	2882190
2023-05-26	424.90	431.67	423.67	425.79	2338607
2023-05-30	423.79	428.73	422.06	427.24	2595731
2023-05-31	427.00	430.56	424.01	429.46	3950859
2023-06-01	430.27	436.79	428.13	436.49	2914606
2023-06-02	439.96	444.70	436.78	442.33	2499045
2023-06-05	443.00	447.80	441.71	442.33	2113753
2023-06-06	447.83	448.87	440.02	443.07	1495431
2023-06-07	440.20	446.69	435.68	436.37	2458343
2023-06-08	435.88	447.47	432.34	445.66	2040858
2023-06-09	449.30	449.30	442.60	446.04	2082341
2023-06-12	446.15	446.99	438.68	445.31	2566696
2023-06-13	443.67	447.40	442.25	445.72	1766345
2023-06-14	444.29	448.78	443.54	447.72	2163490
2023-06-15	448.00	456.58	447.69	453.93	2287108
2023-06-16	455.80	456.98	447.50	447.71	4295714
2023-06-20	445.86	454.88	445.11	451.95	2507676
2023-06-21	454.50	455.34	450.21	453.00	2347588
2023-06-22	455.00	462.26	453.82	457.68	2913524
2023-06-23	457.00	460.01	452.32	458.84	4832135
2023-06-26	465.26	465.26	448.92	452.76	3214677
2023-06-27	462.50	467.98	451.70	464.50	4138716
2023-06-28	468.51	468.53	457.32	458.70	2854710
2023-06-29	459.06	465.83	457.51	464.49	2112385
2023-06-30	464.65	469.87	464.00	468.98	3173216
2023-07-03	466.26	466.26	457.37	461.42	2113173
2023-07-05	462.10	467.25	460.00	465.70	2130392
2023-07-06	463.12	467.60	461.62	463.21	2193610
2023-07-07	462.33	463.61	451.24	452.08	2914742
2023-07-10	452.96	454.67	449.71	453.16	2011375
2023-07-11	450.00	450.56	437.61	439.39	3573117
2023-07-12	438.47	444.30	435.01	440.60	3107830
2023-07-13	440.23	442.24	434.34	434.70	2865139
2023-07-14	441.10	450.45	440.87	449.46	2955014
2023-07-17	449.45	450.62	443.26	447.14	2349068
2023-07-18	446.95	453.32	445.04	451.20	2237938
2023-07-19	451.40	455.00	448.56	453.56	2212841
2023-07-20	455.15	465.22	455.00	463.82	2624224
2023-07-21	465.41	467.04	461.97	462.04	2226909
2023-07-24	462.00	465.64	457.67	459.32	2190663
2023-07-25	457.76	460.92	456.60	457.54	1737804
2023-07-26	455.00	455.00	446.56	453.59	1959809
2023-07-27	453.32	458.68	452.25	454.99	1883510
2023-07-28	455.13	459.57	451.78	458.48	1438327
2023-07-31	459.02	459.02	450.80	454.55	2110442
2023-08-01	455.35	457.37	451.45	453.09	1739519
2023-08-02	455.23	461.64	451.32	454.48	2367147
2023-08-03	450.78	454.10	448.26	449.16	2414179
2023-08-04	449.24	452.47	446.89	449.49	1870352
2023-08-07	453.25	455.00	450.58	454.08	2446374
2023-08-08	506.00	538.00	502.71	521.60	15094503
2023-08-09	520.37	532.53	516.89	526.23	5376561
2023-08-10	523.47	528.74	519.99	521.34	4108545
2023-08-11	523.72	531.81	520.00	527.15	2524300
2023-08-14	531.28	542.30	529.25	538.00	3981105
2023-08-15	537.73	547.29	533.78	546.62	2826844
2023-08-16	547.40	552.87	542.50	546.24	2597094
2023-08-17	543.21	548.81	537.39	537.66	2549857
2023-08-18	535.03	547.77	533.90	546.43	2958610
2023-08-21	546.99	553.50	545.75	550.05	2305424
2023-08-22	549.53	556.10	547.28	553.66	1937059
2023-08-23	556.72	557.40	548.21	553.36	2121301
2023-08-24	552.70	556.98	547.30	548.00	1776666
2023-08-25	549.63	556.10	547.08	553.65	1847649
2023-08-28	550.13	556.23	550.12	553.92	1373698
2023-08-29	553.45	556.35	549.86	553.90	1701224
2023-08-30	555.01	557.75	547.04	547.99	2191120
2023-08-31	547.02	557.41	543.00	554.20	3043443
2023-09-01	556.32	559.21	553.51	557.11	2030842
2023-09-05	559.23	561.93	556.71	558.19	2257195
2023-09-06	561.02	561.59	552.70	559.95	2424252
2023-09-07	564.19	576.31	562.62	573.23	3707122
2023-09-08	572.33	587.55	571.22	586.46	4311028
2023-09-11	587.15	598.16	584.48	595.56	3876545
2023-09-12	590.97	601.13	587.85	599.30	3212110
2023-09-13	594.66	600.75	591.70	598.88	3126627
2023-09-14	599.24	601.84	590.01	591.61	3244807
2023-09-15	592.00	594.06	575.06	575.66	5941215
2023-09-18	578.00	578.00	564.41	571.28	2723628
2023-09-19	571.62	578.41	570.63	574.96	2186004
2023-09-20	573.42	575.25	569.19	569.64	1870727
2023-09-21	567.19	568.00	542.50	550.13	4051388
2023-09-22	548.81	555.49	547.63	550.54	2354187
2023-09-25	550.10	552.66	545.75	552.29	1686515
2023-09-26	550.70	554.13	548.00	550.01	1864471
2023-09-27	549.89	551.69	543.67	549.76	2004174
2023-09-28	551.32	551.68	541.40	544.45	2178763
2023-09-29	545.49	546.09	532.20	537.13	2967708
2023-10-02	536.01	540.64	526.81	538.29	2810131
2023-10-03	536.00	537.34	516.57	525.19	3266118
2023-10-04	525.56	536.18	523.63	531.46	2220627
2023-10-05	533.54	542.50	531.61	541.48	2950691
2023-10-06	544.00	566.36	542.71	565.22	4745172
2023-10-09	564.02	579.79	563.58	571.76	4208115
2023-10-10	570.00	585.95	569.73	579.31	3526745
2023-10-11	596.20	608.79	585.01	605.28	5850640
2023-10-12	605.46	613.00	602.20	610.50	4063499
2023-10-13	617.89	629.97	602.56	609.20	3972073
2023-10-16	610.99	621.98	608.43	616.64	2941520
2023-10-17	619.00	620.40	602.53	608.31	2911669
2023-10-18	607.24	615.88	603.24	607.24	2049105
2023-10-19	605.00	605.00	578.34	590.80	3493655
2023-10-20	590.00	596.92	580.88	584.64	3666851
2023-10-23	586.06	588.34	576.14	576.65	2781927
2023-10-24	580.00	594.52	579.11	592.43	2632972
2023-10-25	596.94	599.70	585.87	586.46	2283296
2023-10-26	580.00	581.00	566.16	568.10	2846495
2023-10-27	563.01	570.81	556.64	560.23	2717360
2023-10-30	571.21	573.21	562.55	565.71	2290889
2023-10-31	568.97	569.61	547.61	553.93	3661447
2023-11-01	555.00	558.43	551.26	554.46	2935938
2023-11-02	578.33	597.44	571.99	580.29	5181296
2023-11-03	578.43	583.00	567.18	567.81	3056541
2023-11-06	571.10	597.71	571.01	595.19	3978451
2023-11-07	597.00	601.94	590.13	599.93	3168249
2023-11-08	607.66	625.87	592.18	619.13	7776448
2023-11-09	614.76	615.65	583.43	591.32	6279799
2023-11-10	595.00	598.86	586.00	597.71	3650068
2023-11-13	594.35	618.75	578.15	611.58	5744828
2023-11-14	608.22	616.04	602.67	610.82	3827645
2023-11-15	610.88	612.91	584.42	588.54	4287011
2023-11-16	591.50	595.09	581.75	588.75	3030535
2023-11-17	592.45	596.18	587.21	591.71	2628620
2023-11-20	591.44	604.86	590.69	597.60	2831258
2023-11-21	598.44	601.56	591.77	592.60	1851562
2023-11-22	595.40	599.18	586.75	595.09	2052682
2023-11-24	598.36	603.50	596.98	601.10	1341674
2023-11-27	601.17	603.69	591.14	591.53	2630713
2023-11-28	592.00	595.38	589.36	591.60	1793933
2023-11-29	592.20	594.54	584.44	591.86	1908649
2023-11-30	591.46	596.23	586.21	591.04	5658350
2023-12-01	591.70	601.97	583.00	584.04	3638565
2023-12-04	582.13	587.09	574.33	585.68	2577122
2023-12-05	583.28	591.80	579.37	588.15	2157343
2023-12-06	590.74	593.90	584.40	589.25	2093105
2023-12-07	588.28	588.87	577.61	588.27	2095042
2023-12-08	589.00	598.30	584.77	598.05	2446790
2023-12-11	598.66	601.19	567.41	584.04	5614106
2023-12-12	582.00	585.85	578.17	584.76	2846097
2023-12-13	583.26	598.67	582.31	597.50	3112544
2023-12-14	594.50	594.50	568.69	573.67	5275911
2023-12-15	572.10	573.71	561.65	572.04	5317020
2023-12-18	576.47	583.05	575.70	579.76	3033944
2023-12-19	580.25	585.11	577.25	579.81	2192689
2023-12-20	576.48	579.86	570.03	570.21	2647100
2023-12-21	571.41	575.00	567.02	572.00	1786473
2023-12-22	573.02	575.90	567.42	570.39	2226069
2023-12-26	569.50	572.77	567.64	570.67	1678898
2023-12-27	570.50	583.68	570.50	581.51	2163409
2023-12-28	581.98	586.69	580.00	580.85	1973512
2023-12-29	582.85	586.17	579.47	582.92	2000055
2024-01-02	580.41	592.72	579.05	592.20	3226661
2024-01-03	600.00	619.84	598.80	617.70	5130330
2024-01-04	625.26	636.41	613.27	614.50	6272532
2024-01-05	614.00	619.94	610.19	618.55	2403955
2024-01-08	622.43	626.06	609.59	626.03	2453931
2024-01-09	630.11	634.43	623.72	625.48	2918891
2024-01-10	628.49	637.05	625.76	630.19	2679074
2024-01-11	634.39	639.76	628.14	635.72	2690341
2024-01-12	638.20	644.00	633.01	642.92	2067773
2024-01-16	643.91	647.73	633.67	634.57	2413610
2024-01-17	639.45	640.52	625.19	628.91	2124096
2024-01-18	621.28	623.88	612.70	623.35	3384999
2024-01-19	622.39	629.59	620.00	628.58	3125030
2024-01-22	630.00	632.64	625.00	630.88	2030201
2024-01-23	627.69	630.00	614.82	629.68	2524983
2024-01-24	633.52	643.17	632.00	633.70	2276855
2024-01-25	627.37	632.61	624.68	627.62	2407930
2024-01-26	637.35	639.60	630.50	639.25	2410349
2024-01-29	641.50	645.65	639.77	645.00	2718484
2024-01-30	645.70	646.80	641.00	644.98	2006101
2024-01-31	650.38	663.55	637.00	645.61	4719039
2024-02-01	647.33	660.52	643.17	660.43	2494287
2024-02-02	662.38	672.62	659.74	667.65	3019223
2024-02-05	691.02	711.88	682.53	706.20	7602392
2024-02-06	742.00	742.00	691.10	705.03	8199902
2024-02-07	710.38	740.99	707.02	725.38	5797966
2024-02-08	728.32	741.00	725.75	735.68	4636885
2024-02-09	735.50	745.70	733.61	740.16	2833894
2024-02-12	740.80	740.80	726.45	737.26	2932304
2024-02-13	730.18	742.98	730.18	741.67	2860265
2024-02-14	745.82	764.05	745.00	757.31	3394326
2024-02-15	755.80	762.99	750.01	757.78	2507030
2024-02-16	771.03	794.47	763.50	782.06	5009368
2024-02-20	790.00	793.38	753.20	755.66	4701094
2024-02-21	738.08	749.50	733.24	745.91	3548650
2024-02-22	763.58	775.12	756.27	769.64	3167403
2024-02-23	774.00	777.65	762.26	769.54	2394805
2024-02-26	771.30	780.22	769.12	771.92	2243779
2024-02-27	754.90	772.95	745.44	765.00	2716745
2024-02-28	762.25	763.00	751.66	757.64	2716307
2024-02-29	753.08	756.46	744.03	753.68	3905355
2024-03-01	769.02	784.08	764.13	782.12	4247527
2024-03-04	796.44	800.78	786.16	792.28	3855649
2024-03-05	785.31	788.53	769.28	777.59	3168689
2024-03-06	784.29	787.85	774.00	779.77	2518587
2024-03-07	771.84	792.99	761.12	780.16	3977376
2024-03-08	780.00	780.00	755.00	762.14	4054925
2024-03-11	752.21	756.80	727.62	734.37	3968854
2024-03-12	740.96	755.97	738.01	754.95	2701718
2024-03-13	757.00	760.77	745.71	757.84	2357486
2024-03-14	764.95	768.00	749.40	760.73	2647549
2024-03-15	755.38	760.89	747.71	754.17	3730053
2024-03-18	762.28	769.68	758.25	762.66	2521351
2024-03-19	758.44	773.85	755.00	772.78	2557079
2024-03-20	770.11	773.16	756.64	772.86	2038008
2024-03-21	774.00	780.54	758.88	770.26	3013157
2024-03-22	770.00	777.00	767.28	770.61	1981019
2024-03-25	771.10	778.49	768.15	773.14	1806584
2024-03-26	774.20	778.33	769.00	774.90	2099042
2024-03-27	778.71	785.26	767.38	778.18	2297713
2024-03-28	780.32	793.67	776.44	777.96	3209424
2024-04-01	776.00	777.50	753.82	760.55	2921338
2024-04-02	755.07	765.07	753.50	763.96	2596789
2024-04-03	765.69	787.25	765.41	775.99	3044910
2024-04-04	781.54	787.90	767.82	768.08	2353992
2024-04-05	765.47	786.71	763.09	784.21	2113429
2024-04-08	785.02	785.20	773.35	777.29	1664153
2024-04-09	777.64	777.82	750.65	757.24	2464837
2024-04-10	751.28	765.26	746.83	761.98	1700296
2024-04-11	759.78	763.33	750.67	759.59	1594834
2024-04-12	759.57	763.50	749.79	751.64	2495037
2024-04-15	760.07	768.00	749.52	750.77	2358569
2024-04-16	751.68	753.14	743.00	746.74	2569799
2024-04-17	759.20	771.83	744.88	750.77	3069367
2024-04-18	749.42	752.20	743.77	745.95	1717347
2024-04-19	749.16	750.01	722.07	726.31	3505526
2024-04-22	729.74	737.88	725.42	731.33	2354096
2024-04-23	741.20	746.16	731.44	745.69	2042029
2024-04-24	752.64	752.64	728.79	732.20	2133427
2024-04-25	725.00	727.99	718.30	724.87	2608752
2024-04-26	723.48	737.45	721.00	733.51	2009249
2024-04-29	735.75	740.58	729.61	737.20	2732584
2024-04-30	775.00	795.50	767.66	781.10	7437105
2024-05-01	774.76	782.61	768.25	776.75	2804838
2024-05-02	777.34	777.34	754.29	755.91	3205628
2024-05-03	743.00	745.00	730.34	734.97	4595138
2024-05-06	738.04	766.99	736.00	766.68	3398280
2024-05-07	768.90	779.09	762.11	777.77	2879447
2024-05-08	779.10	781.35	772.20	775.00	2089934
2024-05-09	777.00	784.00	769.20	771.55	2522085
2024-05-10	774.02	777.42	760.00	760.00	2082289
2024-05-13	763.50	763.55	750.53	757.70	1848926
2024-05-14	751.52	764.50	751.52	762.68	1956229
2024-05-15	764.15	787.66	763.10	787.02	3038253
2024-05-16	784.71	786.48	770.14	771.12	2299653
2024-05-17	772.89	774.87	767.10	770.00	1670317
2024-05-20	766.90	784.33	766.12	783.18	2188818
2024-05-21	792.46	816.61	791.39	803.17	4334499
2024-05-22	801.00	804.88	795.25	802.91	1767519
2024-05-23	810.00	820.61	802.16	808.45	3025781
2024-05-24	808.00	810.12	804.15	807.43	1778120
2024-05-28	809.00	809.00	788.25	807.86	2483454
2024-05-29	803.00	815.61	802.09	811.53	2380041
2024-05-30	812.79	819.99	806.11	815.06	1986290
2024-05-31	818.80	826.21	811.10	820.34	4472119
2024-06-03	823.83	838.28	818.50	831.26	2537239
2024-06-04	834.00	835.47	825.31	832.59	1748288
2024-06-05	830.49	838.45	817.62	831.76	2169003
2024-06-06	834.88	846.97	831.88	837.29	2108975
2024-06-07	837.76	856.81	837.01	849.99	2468834
2024-06-10	853.98	871.63	849.39	865.00	3444498
2024-06-11	882.14	882.14	852.23	865.82	4109073
2024-06-12	872.00	872.00	853.85	867.30	2594601
2024-06-13	869.03	885.06	861.50	883.33	2243419
2024-06-14	882.33	884.61	876.00	878.45	2023264
2024-06-17	878.00	892.20	876.86	885.01	2532240
2024-06-18	887.00	894.87	884.00	891.46	2437038
2024-06-20	893.00	905.45	870.13	885.99	3359987
2024-06-21	885.66	891.97	879.80	883.88	3448680
2024-06-24	889.98	903.58	882.94	890.11	2878199
2024-06-25	891.77	909.42	891.50	904.61	2839806
2024-06-26	904.00	906.35	897.84	901.26	2232075
2024-06-27	903.53	909.57	899.72	909.04	1948132
2024-06-28	911.31	915.54	905.38	905.38	3375426
2024-07-01	911.77	916.83	904.31	914.37	2546119
2024-07-02	902.71	912.00	878.50	906.71	4584602
2024-07-03	911.00	918.50	884.00	898.10	3078367
2024-07-05	898.43	916.46	896.90	914.57	2880863
2024-07-08	917.89	928.61	912.00	918.00	2364556
2024-07-09	929.05	935.00	920.78	932.50	2419859
2024-07-10	936.57	945.69	933.00	939.78	2683255
2024-07-11	934.09	942.88	918.62	934.14	2858281
2024-07-12	937.00	950.79	936.03	948.40	2315131
2024-07-15	956.20	966.10	948.09	950.46	2358671
2024-07-16	955.75	956.39	938.38	941.60	2111799
2024-07-17	910.01	925.00	902.64	905.59	4200582
2024-07-18	907.03	909.87	836.66	848.90	7649625
2024-07-19	867.66	880.21	853.00	857.47	3782167
2024-07-22	864.80	874.42	856.82	865.97	2904548
2024-07-23	870.00	887.72	864.08	878.29	2087749
2024-07-24	872.50	878.34	854.27	859.88	2726144
2024-07-25	847.00	851.62	806.38	821.19	5467973
2024-07-26	811.87	822.01	801.30	804.62	4173942
2024-07-29	814.01	824.77	804.00	807.79	2473684
2024-07-30	815.18	821.90	775.81	790.21	3848581
2024-07-31	800.17	811.14	792.09	804.27	2961662
2024-08-01	833.62	840.89	820.18	832.44	4060732
2024-08-02	816.67	820.19	787.02	804.46	3515933
2024-08-05	758.00	792.94	747.55	775.26	4661810
2024-08-06	789.14	806.27	785.00	793.18	3437567
2024-08-07	778.30	786.58	763.02	772.14	4407687
2024-08-08	875.00	877.78	825.24	845.31	9434851
2024-08-09	860.00	908.49	860.00	891.68	6587628
2024-08-12	904.21	904.72	883.00	884.38	4206064
2024-08-13	894.08	914.69	890.33	908.05	3506767
2024-08-14	910.00	934.38	903.79	930.38	3562910
2024-08-15	936.00	937.96	920.00	931.58	3079984
2024-08-16	928.39	936.30	919.39	922.12	2364894
2024-08-19	922.12	926.00	916.50	921.81	2374554
2024-08-20	932.10	967.00	930.51	949.97	4961498
2024-08-21	955.62	956.50	939.17	951.97	2616984
2024-08-22	951.98	972.53	948.14	954.17	3183727
2024-08-23	955.44	960.50	943.11	952.74	2063309
2024-08-26	949.20	955.00	942.77	950.53	2166043
2024-08-27	952.50	972.48	949.95	954.48	2912853
2024-08-28	954.15	958.34	943.26	948.94	1701760
2024-08-29	955.00	957.52	936.00	940.20	1762847
2024-08-30	945.00	961.00	940.51	960.02	2555073
2024-09-03	957.77	969.65	951.58	956.53	2529442
2024-09-04	949.75	954.00	938.01	946.31	1891673
2024-09-05	941.16	943.00	906.17	912.75	3201148
2024-09-06	917.76	927.90	893.00	902.71	3439999
2024-09-09	912.57	915.43	895.92	908.27	2405908
2024-09-10	914.11	915.11	895.00	901.25	1930385
2024-09-11	902.15	921.54	897.20	920.89	2721114
2024-09-12	924.31	937.62	918.63	935.02	2511788
2024-09-13	937.01	942.35	922.10	923.71	2045356
2024-09-16	931.13	932.61	920.43	923.54	1760296
2024-09-17	921.50	921.50	902.30	906.18	2248019
2024-09-18	906.31	915.50	903.46	904.97	1776976
2024-09-19	912.85	916.81	903.86	915.04	2446531
2024-09-20	921.99	939.86	913.20	921.49	9921754
2024-09-23	921.00	922.00	909.45	918.52	2291963
2024-09-24	922.12	925.68	909.20	924.43	2767434
2024-09-25	931.79	939.30	921.19	924.56	1805080
2024-09-26	920.26	921.85	905.30	909.32	2692979
2024-09-27	893.62	901.21	875.61	877.79	4377346
2024-09-30	864.52	887.43	858.81	885.94	3246793
2024-10-01	888.83	891.27	878.87	884.48	2455232
2024-10-02	880.00	893.35	878.70	891.07	1751600
2024-10-03	889.54	892.00	880.88	885.55	1974677
2024-10-04	885.91	888.97	876.89	887.16	1971436
2024-10-07	890.51	905.28	889.57	898.40	2915667
2024-10-08	903.00	921.97	902.23	913.72	2200027
2024-10-09	916.29	921.35	912.00	919.74	1820128
2024-10-10	920.00	922.00	905.15	910.69	1682053
2024-10-11	916.04	932.24	911.18	932.06	2293874
2024-10-14	936.00	937.00	926.00	929.51	1550385
2024-10-15	924.44	926.52	907.80	913.32	2284189
2024-10-16	910.03	917.81	897.84	916.42	1645364
2024-10-17	921.00	930.51	916.04	917.12	2191188
2024-10-18	917.18	920.92	905.62	917.97	2286912
2024-10-21	917.98	918.86	904.56	906.13	1592229
2024-10-22	901.68	911.12	900.20	909.15	1391776
2024-10-23	905.62	907.95	891.73	903.25	2646589
2024-10-24	898.33	900.00	888.28	891.32	1797145
2024-10-25	899.73	900.96	889.45	892.70	2228327
2024-10-28	894.87	898.21	890.78	895.59	2084102
2024-10-29	898.21	907.98	898.21	903.58	3187510
2024-10-30	798.50	860.50	769.00	846.83	18257230
2024-10-31	836.51	853.50	825.24	829.74	6582820
2024-11-01	828.00	833.00	816.73	818.93	5266277
2024-11-04	805.00	820.19	803.68	806.14	3918122
2024-11-05	803.83	809.21	797.49	806.06	3733279
2024-11-06	817.33	820.73	767.61	776.38	8257862
2024-11-07	784.65	802.55	778.19	797.45	4557575
2024-11-08	803.50	847.27	801.26	831.54	7212870
2024-11-11	831.30	844.00	824.63	832.44	3342750
2024-11-12	830.20	833.99	810.72	818.86	3378563
2024-11-13	820.32	829.11	811.29	811.81	3059268
2024-11-14	809.19	809.19	783.51	784.93	3998847
2024-11-15	775.19	777.98	744.20	746.20	7334562
2024-11-18	733.19	734.00	711.40	727.20	9154351
2024-11-19	716.31	730.00	712.42	729.73	5832480
2024-11-20	735.79	757.37	735.46	753.41	5158855
2024-11-21	746.12	753.00	735.00	749.92	4143204
2024-11-22	757.05	761.28	745.08	748.01	4015450
2024-11-25	750.00	755.00	740.01	755.00	5690465
2024-11-26	785.20	807.00	773.95	789.32	6622610
2024-11-27	788.12	794.83	780.30	788.19	2714656
2024-11-29	791.33	800.33	789.33	795.35	2206918
2024-12-02	798.11	805.35	795.22	799.80	2895629
2024-12-03	802.93	817.13	801.61	813.33	2782067
2024-12-04	828.10	846.46	820.50	829.84	3871090
2024-12-05	827.78	831.13	817.46	825.62	2423388
2024-12-06	827.68	841.00	825.69	826.71	3047127
2024-12-09	823.70	823.70	801.28	803.58	3175956
2024-12-10	809.27	814.00	797.00	799.58	2695247
2024-12-11	795.25	799.50	786.37	796.03	3510878
2024-12-12	796.73	801.84	778.39	782.35	2823840
2024-12-13	777.13	794.25	772.99	789.12	3059403
2024-12-16	792.00	799.78	775.25	779.00	3426211
2024-12-17	777.86	788.00	772.43	778.62	3924764
2024-12-18	775.00	779.00	762.50	764.71	3354209
2024-12-19	765.10	772.97	752.40	757.54	4036350
2024-12-20	811.35	811.35	766.61	767.76	9942293
2024-12-23	785.17	799.36	773.07	796.28	3622297
2024-12-24	791.37	797.75	787.10	795.67	1165383
2024-12-26	794.12	803.91	791.50	794.14	1274993
2024-12-27	790.00	793.30	779.22	783.17	2096535
2024-12-30	777.92	779.76	771.00	773.84	1719073
2024-12-31	771.00	773.91	764.30	772.00	2327004
2025-01-02	780.59	787.00	771.77	778.07	1941191
2025-01-03	778.17	785.84	775.53	781.98	1799992
2025-01-06	783.72	784.77	763.35	765.10	3991077
2025-01-07	764.90	783.96	761.62	773.29	3576092
2025-01-08	773.83	792.56	770.67	787.22	3478440
2025-01-10	791.93	800.00	784.86	799.90	3973129
2025-01-13	794.40	805.34	783.61	797.48	3683849
2025-01-14	784.23	784.23	729.00	744.91	10372975
2025-01-15	749.00	754.60	735.27	746.74	5736908
2025-01-16	747.50	765.51	746.40	757.60	3070254
2025-01-17	747.83	755.28	725.01	725.72	5560101
2025-01-21	731.27	743.28	726.53	742.35	5122833
2025-01-22	745.58	760.37	739.05	753.98	3737751
2025-01-23	747.66	766.60	744.25	766.60	3127173
2025-01-24	761.95	789.29	760.49	785.41	4170616
2025-01-27	778.71	809.25	778.71	808.17	3915247
2025-01-28	807.24	816.15	800.11	804.99	2808766
2025-01-29	806.99	809.12	799.00	804.08	1827645
2025-01-30	808.41	824.62	805.00	823.23	2642984
2025-01-31	823.00	827.35	811.03	811.08	2562617
2025-02-03	804.27	817.96	801.75	810.43	2808849
2025-02-04	811.05	829.04	805.94	826.07	4299729
2025-02-05	835.15	846.90	831.06	842.18	4578885
2025-02-06	839.52	887.74	835.61	870.37	7138547
2025-02-07	876.53	889.36	869.62	878.31	4426107
2025-02-10	877.73	880.00	859.37	868.88	3065624
2025-02-11	867.03	874.19	860.50	865.00	1944467
2025-02-12	856.93	877.78	856.11	872.97	2533391
2025-02-13	877.07	883.50	867.80	870.36	2472948
2025-02-14	869.10	873.50	841.49	844.27	3222324
2025-02-18	856.42	862.73	851.36	857.20	4289381
2025-02-19	857.18	881.33	857.18	867.05	3205482
2025-02-20	866.84	880.32	864.00	873.12	2990281
2025-02-21	880.62	894.40	873.43	873.68	3940432
2025-02-24	879.29	893.11	870.02	881.40	3017053
2025-02-25	890.74	912.00	890.74	901.80	5111285
2025-02-26	898.37	922.43	896.60	915.01	3032835
2025-02-27	915.72	925.50	904.06	905.16	3085359
2025-02-28	901.84	921.22	892.61	920.63	4071129
2025-03-03	912.80	935.63	910.00	929.72	3979760
2025-03-04	922.24	929.16	902.79	911.06	3343495
2025-03-05	904.80	930.49	901.64	929.72	3109456
2025-03-06	920.42	931.38	898.28	912.76	3273078
2025-03-07	905.39	908.00	861.39	869.58	4818093
2025-03-10	853.91	863.19	825.78	829.76	5962920
2025-03-11	827.20	832.35	811.64	824.06	3796512
2025-03-12	814.95	834.65	813.26	821.86	3014828
2025-03-13	818.24	821.11	795.38	801.65	3566282
2025-03-14	803.11	815.21	800.00	813.48	3102321
2025-03-17	816.95	829.00	814.57	824.76	2546593
2025-03-18	833.42	836.29	812.62	822.51	2355028
2025-03-19	821.72	842.13	819.50	837.01	3790546
2025-03-20	839.03	854.39	832.46	842.57	4402727
2025-03-21	837.80	850.43	825.32	837.57	5963841
2025-03-24	845.32	866.87	837.76	864.90	3102378
2025-03-25	869.55	874.92	847.92	852.35	2670595
2025-03-26	845.69	851.41	826.40	826.76	2564074
2025-03-27	822.82	826.77	815.29	821.67	2128215
2025-03-28	820.00	829.78	817.43	822.51	2125058
2025-03-31	808.98	828.01	789.40	825.91	3737328
2025-04-01	818.60	820.66	797.00	805.23	2987721
2025-04-02	795.04	819.85	795.04	818.22	2683841
2025-04-03	810.51	818.79	787.06	789.09	2675092
2025-04-04	762.11	768.27	734.70	738.21	5299446
2025-04-07	697.93	748.00	677.09	723.73	6274432
2025-04-08	754.98	763.50	713.28	726.24	4115191
2025-04-09	704.40	754.83	689.00	753.71	6618978
2025-04-10	738.90	741.95	691.77	720.91	4182699
2025-04-11	722.89	735.84	711.98	732.41	3603402
2025-04-14	750.45	759.56	734.52	754.35	3461155
2025-04-15	755.57	765.31	751.49	757.18	2458145
2025-04-16	755.64	756.30	730.34	734.90	3302584
2025-04-17	840.80	858.00	821.84	839.96	10853385
2025-04-21	841.51	843.91	807.00	818.02	3326647
2025-04-22	821.88	832.00	814.00	827.54	3086504
2025-04-23	836.96	846.01	818.64	829.42	2714595
2025-04-24	836.00	862.25	829.21	859.73	2939516
2025-04-25	859.66	885.58	851.07	884.54	3398884
2025-04-28	870.44	882.25	864.41	877.29	3457569
2025-04-29	877.70	892.47	874.03	885.20	2454441
2025-04-30	888.20	902.50	882.12	898.95	4374094
2025-05-01	844.00	850.93	792.07	794.10	12601092
2025-05-02	825.12	831.53	807.59	823.62	6059361
2025-05-05	817.00	829.64	812.03	821.46	2889574
2025-05-06	816.89	818.42	770.35	775.12	5981971
2025-05-07	780.50	784.34	772.26	776.72	3818272
2025-05-08	765.00	769.98	739.08	751.45	6162033
2025-05-09	752.01	762.01	733.00	734.57	4072561
2025-05-12	727.87	765.33	722.18	755.57	9176065
2025-05-13	755.55	759.50	740.85	746.06	4523911
2025-05-14	749.24	759.50	714.03	715.56	7558516
2025-05-15	725.70	738.68	712.21	731.79	5212870
2025-05-16	740.00	758.87	738.00	757.39	4645121
2025-05-19	753.00	758.72	747.56	755.11	4062745
2025-05-20	756.00	763.50	743.00	747.01	3873473
2025-05-21	747.05	750.52	723.97	724.95	4059969
2025-05-22	717.10	722.19	711.55	715.20	4249900
2025-05-23	710.00	719.64	709.00	713.71	2635706
2025-05-27	717.03	731.31	714.33	725.22	3792652
2025-05-28	725.22	729.99	714.74	719.39	2948772
2025-05-29	719.23	727.33	716.96	722.57	2786929
2025-05-30	725.00	745.90	717.11	737.67	6105953

Explore More About LLY

Coins representing dividend payouts and trends

LLY Dividend History

Discover Eli Lilly and'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

LLY Stock Split History

Discover Eli Lilly and'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

LLY Historical Prices

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

Web Analytics