MCD Historical Prices

Summary

Key Stock Metrics

243.53

(July 9, 2024)

52-Week Low

317.90

(October 21, 2024)

52-Week High

317.90

(October 21, 2024)

All-Time High

285.46

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-16	12.41	12.41	12.13	12.25	4256000
1993-04-19	12.16	12.19	11.75	11.91	3368400
1993-04-20	11.72	11.84	11.50	11.75	4663200
1993-04-21	11.88	12.06	11.84	11.94	3091600
1993-04-22	12.00	12.03	11.72	11.72	566400
1993-04-23	11.66	11.72	11.41	11.53	6716400
1993-04-26	11.59	11.72	11.38	11.53	3928400
1993-04-27	11.59	11.97	11.59	11.91	4928400
1993-04-28	12.06	12.19	11.94	12.00	4841600
1993-04-29	11.97	11.97	11.75	11.84	2230800
1993-04-30	11.88	12.19	11.88	12.03	3033200
1993-05-03	12.09	12.44	12.06	12.44	2319600
1993-05-04	12.38	12.41	12.28	12.28	2961600
1993-05-05	12.34	12.34	12.16	12.22	2102400
1993-05-06	12.25	12.31	12.19	12.22	2089200
1993-05-07	12.28	12.34	12.25	12.25	1041600
1993-05-10	12.31	12.38	12.19	12.25	1644800
1993-05-11	12.28	12.31	12.19	12.31	1254800
1993-05-12	12.34	12.41	12.22	12.41	1527200
1993-05-13	12.31	12.34	12.16	12.22	3039600
1993-05-14	12.13	12.19	12.09	12.16	2131200
1993-05-17	12.13	12.16	11.97	12.09	2519200
1993-05-18	12.06	12.09	11.91	11.97	2405600
1993-05-19	11.97	12.59	11.84	12.53	4599200
1993-05-20	12.59	12.69	12.44	12.59	3216400
1993-05-21	12.59	12.78	12.47	12.56	4155600
1993-05-24	12.63	12.78	12.53	12.56	1959200
1993-05-25	12.66	12.66	12.38	12.50	2335200
1993-05-26	12.47	12.56	12.38	12.50	2278800
1993-05-27	12.47	12.50	12.34	12.41	4005600
1993-05-28	12.50	12.56	12.38	12.44	3656000
1993-06-01	12.47	12.56	12.47	12.53	3716800
1993-06-02	12.50	12.66	12.47	12.59	3289600
1993-06-03	12.66	12.97	12.63	12.84	3016800
1993-06-04	12.66	12.75	12.59	12.66	3496400
1993-06-07	12.66	12.66	12.31	12.38	2687200
1993-06-08	12.34	12.38	12.28	12.31	1706400
1993-06-09	12.34	12.47	12.31	12.38	2501200
1993-06-10	12.38	12.47	12.34	12.47	2806000
1993-06-11	12.59	12.59	12.47	12.50	2166800
1993-06-14	12.53	12.59	12.31	12.41	2541200
1993-06-15	12.38	12.41	12.09	12.09	3418400
1993-06-16	12.19	12.31	12.16	12.25	3674400
1993-06-17	12.28	12.41	12.25	12.41	1986800
1993-06-18	12.38	12.47	12.34	12.38	5060000
1993-06-21	12.44	12.44	12.31	12.31	2784000
1993-06-22	12.34	12.34	12.13	12.13	3849600
1993-06-23	12.16	12.22	12.13	12.16	2656000
1993-06-24	12.16	12.25	12.13	12.22	2820000
1993-06-25	12.22	12.44	12.22	12.34	2015600
1993-06-28	12.38	12.50	12.34	12.47	2712800
1993-06-29	12.47	12.47	12.38	12.38	1826000
1993-06-30	12.34	12.47	12.28	12.28	2377200
1993-07-01	12.31	12.34	12.25	12.25	1638000
1993-07-02	12.25	12.31	12.22	12.28	1283600
1993-07-06	12.28	12.31	12.19	12.22	2307600
1993-07-07	12.19	12.28	12.19	12.22	1670000
1993-07-08	12.22	12.28	12.09	12.25	2872800
1993-07-09	12.22	12.25	12.19	12.19	3168000
1993-07-12	12.13	12.22	12.13	12.22	1661600
1993-07-13	12.16	12.19	12.09	12.16	2329200
1993-07-14	12.22	12.38	12.13	12.38	2491200
1993-07-15	12.34	12.44	12.28	12.44	1741600
1993-07-16	12.44	12.44	12.28	12.38	3457600
1993-07-19	12.31	12.41	12.31	12.34	1375200
1993-07-20	12.28	12.31	12.06	12.19	2221200
1993-07-21	12.19	12.25	12.16	12.25	1406000
1993-07-22	12.25	12.38	12.16	12.19	2185600
1993-07-23	12.25	12.34	12.13	12.16	2183200
1993-07-26	12.19	12.28	12.19	12.19	2611200
1993-07-27	12.19	12.47	12.16	12.47	3238800
1993-07-28	12.41	12.81	12.41	12.78	3887600
1993-07-29	12.75	13.09	12.69	13.03	3345600
1993-07-30	13.03	13.03	12.81	12.88	3329600
1993-08-02	12.84	12.97	12.81	12.94	2324800
1993-08-03	12.91	13.00	12.88	12.94	2935600
1993-08-04	12.97	12.97	12.78	12.84	1637200
1993-08-05	12.81	12.94	12.78	12.91	1731600
1993-08-06	12.91	12.94	12.88	12.88	968800
1993-08-09	12.88	13.19	12.81	13.13	3290800
1993-08-10	13.13	13.44	13.09	13.13	4383600
1993-08-11	13.19	13.25	13.16	13.22	1542400
1993-08-12	13.22	13.22	12.81	13.03	3481200
1993-08-13	13.03	13.34	13.00	13.34	3147200
1993-08-16	13.38	13.63	13.34	13.63	4876800
1993-08-17	13.56	13.59	13.47	13.53	2456000
1993-08-18	13.50	13.69	13.47	13.66	2896400
1993-08-19	13.59	13.69	13.47	13.69	2864800
1993-08-20	13.75	13.81	13.50	13.72	7093600
1993-08-23	13.59	13.63	13.53	13.56	2578400
1993-08-24	13.50	13.69	13.38	13.69	1979200
1993-08-25	13.66	13.72	13.53	13.66	2673600
1993-08-26	13.63	13.66	13.56	13.56	2231200
1993-08-27	13.56	13.56	13.41	13.44	1596800
1993-08-30	13.44	13.63	13.41	13.56	1682000
1993-08-31	13.53	13.56	13.44	13.44	2219600
1993-09-01	13.44	13.56	13.44	13.53	1936000
1993-09-02	13.50	13.53	13.50	13.50	2322800
1993-09-03	13.50	13.66	13.47	13.59	1888400
1993-09-07	13.56	13.69	13.56	13.59	1690800
1993-09-08	13.53	13.63	13.47	13.53	3146400
1993-09-09	13.47	13.53	13.31	13.38	2901200
1993-09-10	13.38	13.59	13.38	13.56	2492000
1993-09-13	13.56	13.75	13.56	13.75	1872800
1993-09-14	13.63	13.72	13.56	13.63	1167600
1993-09-15	13.56	13.88	13.50	13.84	2677200
1993-09-16	13.78	13.91	13.50	13.50	2563600
1993-09-17	13.31	13.69	13.31	13.44	5608400
1993-09-20	13.50	13.56	13.25	13.25	1824400
1993-09-21	13.25	13.31	12.91	13.00	3036400
1993-09-22	13.06	13.28	13.00	13.13	2769200
1993-09-23	13.13	13.28	13.06	13.22	2360400
1993-09-24	13.13	13.22	13.13	13.19	1382000
1993-09-27	13.19	13.38	13.19	13.34	1985200
1993-09-28	13.38	13.41	13.28	13.38	1234000
1993-09-29	13.31	13.34	13.09	13.13	1316400
1993-09-30	13.19	13.19	12.88	12.97	2277600
1993-10-01	13.03	13.22	12.97	13.13	1610000
1993-10-04	13.16	13.25	12.94	12.97	1528000
1993-10-05	13.03	13.09	12.91	13.06	2080800
1993-10-06	13.06	13.31	13.06	13.22	1984000
1993-10-07	13.22	13.22	12.97	12.97	1031600
1993-10-08	13.00	13.09	12.81	13.03	1780000
1993-10-11	13.03	13.13	12.94	13.06	798400
1993-10-12	13.13	13.25	13.09	13.09	1560000
1993-10-13	13.13	13.31	13.09	13.22	1312400
1993-10-14	13.31	13.63	13.25	13.59	2264800
1993-10-15	13.63	13.78	13.44	13.50	3884000
1993-10-18	13.50	13.59	13.47	13.53	1704400
1993-10-19	13.50	13.59	13.44	13.59	1386400
1993-10-20	13.56	13.56	13.38	13.53	1565600
1993-10-21	13.50	13.78	13.47	13.59	2528000
1993-10-22	13.59	13.84	13.59	13.63	2683600
1993-10-25	13.66	14.19	13.66	14.13	3124000
1993-10-26	14.06	14.16	14.00	14.09	2308800
1993-10-27	14.16	14.19	14.06	14.19	1865600
1993-10-28	14.25	14.28	14.16	14.25	3046800
1993-10-29	14.25	14.44	14.19	14.41	2507600
1993-11-01	14.34	14.44	14.25	14.25	2108800
1993-11-02	14.25	14.25	14.06	14.19	1844800
1993-11-03	14.19	14.22	13.69	13.81	2191200
1993-11-04	13.75	13.84	13.50	13.56	2527200
1993-11-05	13.63	14.00	13.56	13.94	2385200
1993-11-08	14.03	14.06	13.94	13.94	1754800
1993-11-09	14.03	14.03	13.72	13.75	2500400
1993-11-10	13.78	13.81	13.69	13.81	2141200
1993-11-11	13.88	13.91	13.78	13.84	2846800
1993-11-12	13.91	14.13	13.78	14.06	2259600
1993-11-15	14.03	14.06	13.75	13.81	1841200
1993-11-16	13.84	14.28	13.84	14.25	2075600
1993-11-17	14.44	14.47	14.09	14.19	2701200
1993-11-18	14.19	14.31	14.09	14.19	1812000
1993-11-19	14.19	14.19	13.81	14.13	4714400
1993-11-22	14.06	14.06	13.69	13.91	2589600
1993-11-23	13.94	14.22	13.94	14.13	4231200
1993-11-24	14.22	14.63	14.22	14.59	4508000
1993-11-26	14.63	14.63	14.53	14.53	826400
1993-11-29	14.56	14.72	14.53	14.63	2539200
1993-11-30	14.59	14.75	14.47	14.66	2868400
1993-12-01	14.72	14.78	14.50	14.59	2638400
1993-12-02	14.59	14.63	14.47	14.47	2287200
1993-12-03	14.47	14.59	14.44	14.47	2467600
1993-12-06	14.59	14.75	14.56	14.72	2358800
1993-12-07	14.69	14.75	14.59	14.63	2807200
1993-12-08	14.69	14.69	14.47	14.47	2617600
1993-12-09	14.47	14.50	14.31	14.34	4256400
1993-12-10	14.41	14.44	14.16	14.22	1628800
1993-12-13	14.22	14.41	14.06	14.34	1956800
1993-12-14	14.44	14.59	14.34	14.50	2174400
1993-12-15	14.44	14.53	14.41	14.41	3172400
1993-12-16	14.44	14.50	14.41	14.47	2527200
1993-12-17	14.44	14.47	14.38	14.47	4083600
1993-12-20	14.44	14.47	14.38	14.44	1118000
1993-12-21	14.38	14.41	14.28	14.34	1577600
1993-12-22	14.41	14.44	14.31	14.38	2008000
1993-12-23	14.38	14.38	14.16	14.22	1540000
1993-12-27	14.19	14.28	14.03	14.13	1453200
1993-12-28	14.13	14.31	14.09	14.28	1781600
1993-12-29	14.28	14.56	14.25	14.56	2443200
1993-12-30	14.50	14.53	14.41	14.41	1445600
1993-12-31	14.41	14.53	14.25	14.25	1156400
1994-01-03	14.19	14.28	14.03	14.06	2527200
1994-01-04	14.00	14.13	13.97	14.03	2312800
1994-01-05	14.03	14.03	13.78	13.88	5594400
1994-01-06	13.88	14.00	13.81	13.88	3403200
1994-01-07	13.97	14.31	13.97	14.28	2681600
1994-01-10	14.25	14.63	14.25	14.56	3730800
1994-01-11	14.50	14.72	14.50	14.50	3687600
1994-01-12	14.53	14.63	14.44	14.50	2404000
1994-01-13	14.50	14.56	14.22	14.25	2325200
1994-01-14	14.31	14.44	14.28	14.31	2440800
1994-01-17	14.25	14.34	14.13	14.22	1506400
1994-01-18	14.19	14.47	14.13	14.38	3848000
1994-01-19	14.38	14.72	14.38	14.72	3022800
1994-01-20	14.72	14.78	14.66	14.72	2228800
1994-01-21	14.72	14.72	14.56	14.63	3850400
1994-01-24	14.59	14.78	14.59	14.63	2456000
1994-01-25	14.63	14.78	14.59	14.75	2737600
1994-01-26	14.78	14.88	14.75	14.84	2024400
1994-01-27	14.91	15.06	14.84	15.00	3098000
1994-01-28	15.19	15.28	15.09	15.19	3750400
1994-01-31	15.19	15.41	15.16	15.19	3474400
1994-02-01	15.25	15.28	15.00	15.09	2951200
1994-02-02	15.09	15.13	14.88	14.94	2328800
1994-02-03	14.97	15.00	14.81	14.97	1957600
1994-02-04	14.94	15.19	14.66	14.81	2910000
1994-02-07	14.72	15.03	14.66	14.91	3141600
1994-02-08	14.97	14.97	14.72	14.78	2061200
1994-02-09	14.84	15.13	14.84	15.09	2019600
1994-02-10	15.09	15.31	15.06	15.22	3165600
1994-02-11	15.25	15.28	15.09	15.22	1682000
1994-02-14	15.16	15.22	15.06	15.13	2164800
1994-02-15	15.31	15.56	15.22	15.44	3339200
1994-02-16	15.50	15.50	15.16	15.28	2739600
1994-02-17	15.41	15.59	15.31	15.44	3846000
1994-02-18	15.44	15.50	15.13	15.13	3958800
1994-02-22	15.09	15.31	15.09	15.22	3147600
1994-02-23	15.22	15.38	15.09	15.09	3148000
1994-02-24	15.03	15.16	14.94	14.94	2974000
1994-02-25	15.13	15.13	15.00	15.06	1742000
1994-02-28	15.03	15.28	14.97	15.16	2826000
1994-03-01	15.16	15.31	15.03	15.25	3246000
1994-03-02	15.13	15.44	15.03	15.44	2661200
1994-03-03	15.41	15.44	15.19	15.34	1975600
1994-03-04	15.31	15.53	15.16	15.47	3066400
1994-03-07	15.44	15.63	15.41	15.50	3074400
1994-03-08	15.47	15.50	15.28	15.31	1986800
1994-03-09	15.25	15.34	15.19	15.28	1455600
1994-03-10	15.25	15.31	15.06	15.13	1927200
1994-03-11	15.16	15.38	15.13	15.38	1435600
1994-03-14	15.44	15.44	15.25	15.44	1770400
1994-03-15	15.41	15.50	15.00	15.13	2754000
1994-03-16	15.09	15.19	14.97	14.97	2582400
1994-03-17	15.00	15.09	14.94	14.94	3283600
1994-03-18	14.97	15.31	14.88	15.22	7824000
1994-03-21	15.22	15.22	15.03	15.06	2222000
1994-03-22	15.09	15.31	15.06	15.25	2314800
1994-03-23	15.22	15.28	15.06	15.16	1499600
1994-03-24	15.09	15.16	14.75	14.81	2479600
1994-03-25	14.88	14.97	14.56	14.59	3070800
1994-03-28	14.59	14.78	14.50	14.69	2119600
1994-03-29	14.63	14.69	14.31	14.44	4122400
1994-03-30	14.44	14.56	13.88	13.94	7917200
1994-03-31	14.00	14.28	13.63	14.22	5950400
1994-04-04	13.88	14.47	13.81	14.28	4989600
1994-04-05	14.47	14.59	14.44	14.56	5132400
1994-04-06	14.53	14.56	14.38	14.44	3291200
1994-04-07	14.41	14.41	14.19	14.34	1918800
1994-04-08	14.31	14.44	14.22	14.31	1997200
1994-04-11	14.34	14.34	14.13	14.22	1506400
1994-04-12	14.28	14.31	14.03	14.06	1560400
1994-04-13	14.06	14.31	14.00	14.31	2324000
1994-04-14	14.19	14.31	14.09	14.25	2313600
1994-04-15	14.25	14.34	14.09	14.09	3486000
1994-04-18	14.19	14.19	14.00	14.13	1616400
1994-04-19	14.13	14.31	14.09	14.22	2149200
1994-04-20	14.22	14.28	14.06	14.22	2327600
1994-04-21	14.25	14.75	14.25	14.72	3908400
1994-04-22	14.78	14.91	14.72	14.81	2922800
1994-04-25	14.81	14.94	14.69	14.91	1695200
1994-04-26	14.88	14.94	14.78	14.91	1536800
1994-04-28	14.94	15.00	14.84	14.88	2392000
1994-04-29	14.88	15.06	14.81	15.00	1848400
1994-05-02	15.00	15.09	14.91	14.94	2320000
1994-05-03	14.94	15.06	14.91	14.91	2140000
1994-05-04	14.94	15.00	14.78	14.88	1738400
1994-05-05	14.91	14.97	14.72	14.72	1435200
1994-05-06	14.69	14.69	14.41	14.47	1612400
1994-05-09	14.41	14.41	14.25	14.25	1658400
1994-05-10	14.41	14.53	14.38	14.41	2562000
1994-05-11	14.47	14.53	14.41	14.44	2310000
1994-05-12	14.47	14.56	14.47	14.53	861600
1994-05-13	14.56	14.63	14.47	14.53	1206800
1994-05-16	14.47	14.53	14.41	14.47	1111200
1994-05-17	14.47	15.06	14.38	15.00	3952000
1994-05-18	15.06	15.09	14.97	15.06	3209200
1994-05-19	15.13	15.28	15.06	15.22	3463200
1994-05-20	15.06	15.22	15.03	15.19	5148000
1994-05-23	15.13	15.16	15.06	15.06	2290800
1994-05-24	15.00	15.06	14.84	14.91	2311600
1994-05-25	14.97	14.97	14.78	14.91	2133600
1994-05-26	14.91	15.03	14.84	14.97	1911600
1994-05-27	14.94	15.28	14.88	15.25	2632400
1994-05-31	15.25	15.53	15.19	15.50	3767600
1994-06-01	15.47	15.47	15.28	15.31	2592000
1994-06-02	15.28	15.34	15.06	15.16	2453600
1994-06-03	15.22	15.34	15.13	15.34	2266400
1994-06-06	15.38	15.50	15.34	15.41	2267600
1994-06-07	15.47	15.69	15.47	15.69	3659200
1994-06-08	15.66	15.69	15.38	15.47	1504800
1994-06-09	15.25	15.28	14.94	15.03	6774800
1994-06-10	15.13	15.16	14.97	15.03	3922400
1994-06-13	14.94	15.06	14.88	15.03	2291600
1994-06-14	15.06	15.13	15.00	15.03	1883200
1994-06-15	15.09	15.16	14.91	14.91	2899600
1994-06-16	14.88	15.13	14.84	15.06	3850800
1994-06-17	15.00	15.09	14.91	14.94	7231600
1994-06-20	14.88	15.00	14.84	14.84	2178800
1994-06-21	14.88	14.94	14.63	14.81	2609200
1994-06-22	14.84	15.03	14.84	14.97	2258400
1994-06-23	14.97	15.06	14.81	14.88	2145600
1994-06-24	14.88	14.88	14.63	14.75	2789600
1994-06-27	14.75	15.00	14.69	14.94	2355200
1994-06-28	15.00	15.00	14.63	14.75	1814000
1994-06-29	14.81	15.00	14.63	14.75	1902000
1994-06-30	14.63	14.69	14.38	14.44	3975200
1994-07-01	14.50	14.81	14.31	14.81	2996400
1994-07-05	14.81	14.88	14.75	14.75	1773800
1994-07-06	14.75	14.81	14.63	14.75	2376800
1994-07-07	14.75	14.81	14.69	14.81	1630000
1994-07-08	14.69	14.81	14.63	14.81	1864200
1994-07-11	14.81	14.81	14.19	14.25	3915200
1994-07-12	14.38	14.44	14.25	14.31	2724600
1994-07-13	14.31	14.38	14.06	14.19	2973200
1994-07-14	14.38	14.63	14.13	14.56	3608600
1994-07-15	14.63	14.81	14.50	14.69	4688000
1994-07-18	14.69	14.75	14.44	14.50	2862800
1994-07-19	14.50	14.56	14.31	14.31	2064600
1994-07-20	14.31	14.38	14.06	14.19	2671400
1994-07-21	14.13	14.25	13.94	14.13	2942600
1994-07-22	14.00	14.06	13.13	13.13	11732600
1994-07-25	13.25	13.44	13.25	13.31	4999200
1994-07-26	13.38	13.63	13.38	13.50	5136000
1994-07-27	13.50	13.50	13.31	13.31	3670200
1994-07-28	13.44	13.50	13.31	13.38	2490800
1994-07-29	13.38	13.56	13.31	13.56	4272200
1994-08-01	13.63	13.81	13.56	13.75	3780400
1994-08-02	13.81	13.88	13.38	13.44	3839800
1994-08-03	13.38	13.44	13.06	13.06	5240800
1994-08-04	13.06	13.19	13.00	13.06	5243000
1994-08-05	13.00	13.25	13.00	13.19	4643000
1994-08-08	13.19	13.31	13.06	13.31	3251800
1994-08-09	13.25	13.38	13.19	13.25	2731200
1994-08-10	13.25	13.44	13.25	13.38	3428200
1994-08-11	13.38	13.50	13.31	13.44	2627200
1994-08-12	13.44	13.50	13.19	13.38	2545200
1994-08-15	13.38	13.44	13.13	13.13	2049800
1994-08-16	13.19	13.25	12.78	13.00	8122400
1994-08-17	13.19	13.31	13.06	13.25	5544600
1994-08-18	13.25	13.31	13.13	13.31	3873400
1994-08-19	13.31	13.38	13.13	13.31	5553200
1994-08-22	13.19	13.25	13.13	13.19	2919400
1994-08-23	13.19	13.38	13.06	13.25	7943200
1994-08-24	13.25	13.44	13.19	13.38	4675200
1994-08-25	13.38	13.44	13.31	13.38	3411200
1994-08-26	13.38	13.75	13.31	13.50	4965800
1994-08-29	14.19	14.25	13.88	13.94	6812200
1994-08-30	14.13	14.19	13.94	14.00	5017000
1994-08-31	14.00	14.25	13.94	14.13	4433000
1994-09-01	14.13	14.13	13.94	14.06	4530400
1994-09-02	14.06	14.06	13.81	14.00	3591200
1994-09-06	13.94	14.06	13.88	14.00	2026000
1994-09-07	14.00	14.00	13.75	13.75	3297200
1994-09-08	13.75	13.81	13.69	13.75	3171000
1994-09-09	13.63	13.75	13.56	13.69	3461800
1994-09-12	13.69	13.75	13.50	13.56	2162800
1994-09-13	13.69	13.81	13.63	13.69	4276600
1994-09-14	13.69	13.75	13.56	13.75	2992400
1994-09-15	13.75	13.88	13.69	13.88	3672200
1994-09-16	13.63	13.75	13.63	13.69	5330600
1994-09-19	13.81	13.81	13.38	13.56	3413400
1994-09-20	13.50	13.50	13.13	13.13	5521000
1994-09-21	13.25	13.38	13.06	13.31	4048800
1994-09-22	13.31	13.38	13.25	13.38	2629600
1994-09-23	13.50	13.56	13.38	13.44	2591400
1994-09-26	13.44	13.50	13.25	13.38	1574800
1994-09-27	13.50	13.63	13.38	13.44	2317600
1994-09-28	13.56	13.63	13.50	13.56	2738200
1994-09-29	13.56	13.56	13.25	13.38	2385600
1994-09-30	13.31	13.38	13.13	13.19	2286000
1994-10-03	13.31	13.38	13.00	13.13	3926800
1994-10-04	13.13	13.38	13.06	13.19	4016800
1994-10-05	13.13	13.19	12.94	13.19	3681200
1994-10-06	13.25	13.31	13.13	13.25	2150400
1994-10-07	13.19	13.25	13.00	13.19	2194400
1994-10-10	13.31	13.38	13.25	13.31	1134400
1994-10-11	13.38	13.56	13.31	13.44	3548800
1994-10-12	13.50	13.50	13.31	13.38	2861800
1994-10-13	13.50	13.63	13.44	13.56	3507200
1994-10-14	13.50	13.56	13.44	13.56	1750200
1994-10-17	13.56	14.00	13.44	13.88	3981800
1994-10-18	13.88	14.00	13.75	13.81	2610800
1994-10-19	13.50	14.00	13.50	13.94	3051800
1994-10-20	13.88	13.94	13.44	13.75	4635600
1994-10-21	13.75	14.06	13.69	14.00	6036200
1994-10-24	13.88	14.06	13.81	14.00	2412000
1994-10-25	13.94	14.00	13.75	13.94	2454000
1994-10-26	13.94	14.00	13.75	13.94	2880800
1994-10-27	14.00	14.25	13.94	14.13	3428200
1994-10-28	14.13	14.31	14.06	14.25	3315800
1994-10-31	14.31	14.50	14.25	14.44	3195600
1994-11-01	14.44	14.75	14.38	14.50	6657800
1994-11-02	14.56	14.69	14.50	14.63	3402800
1994-11-03	14.63	14.88	14.56	14.69	4061000
1994-11-04	14.75	14.88	14.44	14.44	3150800
1994-11-07	14.50	14.69	14.38	14.63	2687200
1994-11-08	14.69	14.88	14.63	14.75	2700200
1994-11-09	14.88	14.88	14.31	14.44	5260800
1994-11-10	14.50	14.63	14.38	14.38	2412000
1994-11-11	14.38	14.44	14.19	14.19	1764600
1994-11-14	14.25	14.69	14.19	14.63	2664400
1994-11-15	14.56	14.88	14.56	14.69	3551200
1994-11-16	14.75	14.88	14.69	14.88	2235400
1994-11-17	14.88	14.94	14.75	14.94	3560200
1994-11-18	14.88	14.94	14.63	14.75	5330800
1994-11-21	14.75	14.75	14.50	14.56	1326800
1994-11-22	14.50	14.69	14.44	14.50	2248600
1994-11-23	14.44	14.50	13.94	14.25	5998800
1994-11-25	14.31	14.38	14.19	14.19	1105200
1994-11-28	14.19	14.38	14.19	14.38	1735600
1994-11-29	14.31	14.44	14.25	14.38	2234200
1994-11-30	14.44	14.44	14.13	14.19	2449600
1994-12-01	14.13	14.25	13.94	14.06	2128000
1994-12-02	14.06	14.19	14.00	14.19	1660200
1994-12-05	14.19	14.31	14.13	14.19	4705400
1994-12-06	14.19	14.25	14.00	14.25	1883600
1994-12-07	14.06	14.44	14.00	14.31	2279800
1994-12-08	14.19	14.44	14.00	14.19	1791800
1994-12-09	14.06	14.19	13.88	14.06	3568000
1994-12-12	14.00	14.25	13.94	14.25	4437000
1994-12-13	14.25	14.31	14.06	14.19	1924400
1994-12-14	14.19	14.44	14.13	14.31	2455200
1994-12-15	14.19	14.50	14.00	14.44	1980600
1994-12-16	14.56	14.63	14.31	14.50	5865200
1994-12-19	14.31	14.44	14.25	14.44	1728600
1994-12-20	14.31	14.50	14.25	14.44	3862000
1994-12-21	14.38	14.56	14.38	14.38	2118200
1994-12-22	14.38	14.50	14.25	14.50	1818600
1994-12-23	14.50	14.63	14.38	14.44	2868000
1994-12-27	14.38	14.63	14.38	14.56	2186800
1994-12-28	14.75	14.88	14.63	14.75	2820400
1994-12-29	14.75	14.88	14.63	14.81	1788600
1994-12-30	14.81	14.81	14.56	14.63	1548600
1995-01-03	14.63	14.69	14.44	14.56	2067600
1995-01-04	14.63	14.75	14.44	14.50	2249000
1995-01-05	14.56	14.63	14.50	14.56	2078200
1995-01-06	14.50	14.56	14.38	14.38	2058600
1995-01-09	14.56	14.56	14.38	14.56	1592000
1995-01-10	14.56	14.81	14.50	14.56	2028400
1995-01-11	14.69	14.75	14.44	14.56	2070800
1995-01-12	14.50	14.56	14.38	14.44	2363000
1995-01-13	14.56	14.75	14.44	14.63	2467200
1995-01-16	14.69	14.81	14.63	14.75	2175600
1995-01-17	14.69	14.75	14.38	14.56	2127400
1995-01-18	14.56	14.63	14.44	14.50	2169400
1995-01-19	14.50	14.56	14.31	14.38	2134600
1995-01-20	14.50	14.63	14.31	14.56	5320800
1995-01-23	14.38	14.81	14.31	14.69	4397600
1995-01-24	14.69	15.00	14.69	14.88	3246400
1995-01-25	14.88	14.94	14.75	14.88	2952200
1995-01-26	14.88	15.38	14.81	15.38	6183400
1995-01-27	15.75	16.38	15.63	16.13	12020200
1995-01-30	16.00	16.44	16.00	16.38	6776000
1995-01-31	16.38	16.50	16.19	16.31	6172200
1995-02-01	16.38	16.38	15.88	16.00	4957400
1995-02-02	16.06	16.56	16.00	16.50	5327400
1995-02-03	16.50	16.63	16.25	16.44	6663600
1995-02-06	16.38	16.56	16.31	16.56	3305000
1995-02-07	16.44	16.69	16.44	16.69	2467000
1995-02-08	16.50	16.63	16.38	16.44	2683000
1995-02-09	16.50	16.56	16.44	16.50	2089200
1995-02-10	16.56	16.81	16.56	16.75	2379000
1995-02-13	16.81	17.00	16.69	16.94	2031000
1995-02-14	16.88	16.94	16.75	16.94	2556400
1995-02-15	17.00	17.00	16.63	16.75	4649400
1995-02-16	16.50	16.69	16.44	16.56	3176000
1995-02-17	16.50	16.56	16.31	16.31	5659200
1995-02-21	16.31	16.56	16.19	16.56	2442400
1995-02-22	16.44	16.63	16.38	16.50	2197000
1995-02-23	16.69	16.88	16.50	16.75	3096200
1995-02-24	16.81	16.81	16.56	16.75	2841000
1995-02-27	16.69	16.75	16.50	16.56	1606000
1995-02-28	16.50	16.63	16.44	16.63	2159600
1995-03-01	16.50	16.63	16.38	16.56	2692600
1995-03-02	16.56	16.75	16.56	16.69	2275200
1995-03-03	16.63	16.69	16.38	16.50	1527400
1995-03-06	16.44	16.56	16.38	16.44	2284400
1995-03-07	16.44	16.50	16.31	16.44	2113000
1995-03-08	16.44	16.56	16.38	16.44	2718800
1995-03-09	16.50	16.56	16.38	16.50	1979400
1995-03-10	16.44	16.94	16.38	16.94	4269600
1995-03-13	16.94	17.19	16.81	17.19	4247400
1995-03-14	17.50	17.88	17.44	17.56	6617000
1995-03-15	17.44	17.50	17.13	17.25	3394800
1995-03-16	17.06	17.44	16.94	17.31	3760200
1995-03-17	17.31	17.69	17.19	17.56	5910600
1995-03-20	17.56	17.63	17.31	17.50	1843800
1995-03-21	17.56	17.75	17.44	17.63	3611400
1995-03-22	17.50	17.56	17.25	17.50	2974600
1995-03-23	17.38	17.56	17.38	17.50	2572400
1995-03-24	17.56	17.81	17.56	17.75	2552600
1995-03-27	17.75	17.75	17.31	17.31	2334800
1995-03-28	17.38	17.56	17.25	17.56	1583400
1995-03-29	17.44	17.69	17.31	17.50	3183400
1995-03-30	17.50	17.56	17.19	17.31	2205400
1995-03-31	17.19	17.25	17.06	17.06	2922800
1995-04-03	17.06	17.19	16.88	17.00	2452800
1995-04-04	17.00	17.44	17.00	17.44	2379000
1995-04-05	17.38	17.44	17.25	17.31	1895800
1995-04-06	17.31	17.56	17.25	17.50	2010000
1995-04-07	17.63	17.63	17.25	17.50	2031200
1995-04-10	17.38	17.50	17.19	17.25	1816400
1995-04-11	17.44	17.50	17.06	17.06	2265200
1995-04-12	17.13	17.31	17.06	17.25	2137400
1995-04-13	17.19	17.50	17.13	17.50	2383600
1995-04-17	17.56	17.75	17.38	17.44	3188200
1995-04-18	17.44	17.50	17.25	17.25	1507600
1995-04-19	17.25	17.69	17.25	17.63	2800000
1995-04-20	17.69	17.69	17.31	17.38	2354600
1995-04-21	17.44	17.69	17.19	17.63	3846400
1995-04-24	17.50	17.88	17.38	17.88	2498400
1995-04-25	17.69	17.81	17.50	17.69	1893800
1995-04-26	17.63	17.69	17.44	17.63	2103600
1995-04-27	17.56	17.63	17.25	17.56	2144000
1995-04-28	17.56	17.69	17.38	17.50	2418000
1995-05-01	17.56	17.69	17.44	17.63	3764400
1995-05-02	17.56	17.69	17.44	17.56	1865600
1995-05-03	17.56	18.25	17.56	18.13	2803600
1995-05-04	18.06	18.31	17.75	18.06	5050200
1995-05-05	18.13	18.25	18.06	18.19	2769000
1995-05-08	18.25	18.31	18.13	18.19	1975400
1995-05-09	18.31	18.44	18.13	18.38	3101600
1995-05-10	18.38	18.50	18.00	18.50	2421400
1995-05-11	18.50	18.69	18.38	18.50	2658000
1995-05-12	18.44	18.81	18.31	18.44	4343400
1995-05-15	18.25	18.56	18.13	18.50	3038600
1995-05-16	18.56	18.56	18.25	18.38	2539600
1995-05-17	18.38	18.56	18.31	18.50	2216200
1995-05-18	18.38	18.44	18.00	18.06	4157200
1995-05-19	17.94	18.13	17.75	17.81	5590000
1995-05-22	17.94	18.13	17.88	18.13	2467200
1995-05-23	18.00	18.38	17.88	18.38	4180400
1995-05-24	18.38	18.50	18.13	18.13	2489400
1995-05-25	18.13	18.38	18.00	18.25	3281800
1995-05-26	18.25	18.31	18.13	18.13	1462200
1995-05-30	18.06	18.50	18.06	18.44	1677400
1995-05-31	18.44	19.00	18.25	18.94	3534200
1995-06-01	18.88	19.00	18.56	18.75	2621600
1995-06-02	18.63	18.81	18.50	18.56	2357000
1995-06-05	18.44	18.56	18.25	18.38	1681400
1995-06-06	18.38	18.50	18.19	18.19	2184200
1995-06-07	18.19	18.31	18.06	18.13	3299200
1995-06-08	18.25	18.25	18.06	18.13	2399800
1995-06-09	18.13	18.38	18.06	18.31	1871000
1995-06-12	18.31	18.50	18.25	18.31	1914400
1995-06-13	18.38	18.69	18.31	18.50	2505200
1995-06-14	18.56	18.69	18.44	18.63	1721600
1995-06-15	18.63	19.06	18.56	18.88	3102600
1995-06-16	19.00	19.00	18.75	18.81	5638000
1995-06-19	18.81	19.00	18.69	19.00	2227400
1995-06-20	19.00	19.00	18.69	18.69	2235800
1995-06-21	18.81	19.00	18.69	19.00	3078400
1995-06-22	19.00	19.38	18.94	19.25	2771600
1995-06-23	19.19	19.25	19.00	19.00	1730400
1995-06-26	19.13	19.31	18.94	18.94	1508800
1995-06-27	19.00	19.19	18.88	19.00	1725200
1995-06-28	19.06	19.31	19.00	19.19	1670000
1995-06-29	19.19	19.50	19.19	19.38	1713200
1995-06-30	19.44	19.63	19.44	19.56	2656800
1995-07-03	19.50	19.63	19.44	19.50	1234800
1995-07-05	19.50	19.75	19.38	19.38	2246000
1995-07-06	19.31	19.69	19.00	19.31	2413200
1995-07-07	19.13	19.19	18.69	18.81	4076400
1995-07-10	18.88	19.25	18.81	19.00	3320400
1995-07-11	19.00	19.06	18.75	18.94	3732000
1995-07-12	18.88	19.13	18.81	19.06	2814200
1995-07-13	19.13	19.19	18.75	19.06	1942600
1995-07-14	18.75	19.06	18.75	18.94	2115600
1995-07-17	18.94	18.94	18.56	18.88	3293600
1995-07-18	18.81	18.88	18.56	18.75	2451200
1995-07-19	18.50	18.75	17.94	18.69	4333000
1995-07-20	18.69	19.06	18.50	18.94	3482200
1995-07-21	18.94	19.31	18.94	19.31	4495800
1995-07-24	19.31	19.63	19.25	19.31	2188400
1995-07-25	19.31	19.56	18.94	19.56	1728000
1995-07-26	19.56	19.81	19.38	19.56	2338400
1995-07-27	19.63	19.75	19.44	19.63	1831200
1995-07-28	19.63	19.69	19.19	19.38	1549200
1995-07-31	19.31	19.50	19.25	19.31	1965400
1995-08-01	19.31	19.44	19.25	19.38	1916000
1995-08-02	19.44	19.56	18.94	19.06	2856600
1995-08-03	19.00	19.13	18.88	19.00	2553000
1995-08-04	19.06	19.19	18.94	18.94	2167400
1995-08-07	18.94	19.19	18.94	19.06	1513200
1995-08-08	19.13	19.50	19.06	19.50	2819000
1995-08-09	19.50	19.50	19.13	19.25	1918600
1995-08-10	19.31	19.44	19.06	19.25	2863000
1995-08-11	19.25	19.31	18.94	19.13	2979800
1995-08-14	19.13	19.44	19.06	19.44	1153000
1995-08-15	19.13	19.19	18.75	18.88	7005200
1995-08-16	18.69	18.75	18.31	18.56	11109400
1995-08-17	18.44	18.56	18.25	18.50	7082400
1995-08-18	18.50	18.75	18.44	18.44	5001200
1995-08-21	18.31	18.63	18.31	18.44	4994200
1995-08-22	18.50	18.63	18.44	18.50	2474800
1995-08-23	18.50	18.56	18.44	18.50	2315200
1995-08-24	18.50	18.63	18.44	18.50	2966400
1995-08-25	18.50	18.56	18.25	18.25	2512200
1995-08-28	18.25	18.31	18.13	18.19	3282800
1995-08-29	18.06	18.19	18.06	18.13	1490400
1995-08-30	18.25	18.38	18.19	18.31	1431200
1995-08-31	18.31	18.44	18.25	18.25	3198800
1995-09-01	18.19	18.38	18.19	18.31	2027800
1995-09-05	18.31	18.50	18.31	18.38	3013600
1995-09-06	18.44	18.69	18.38	18.56	2643200
1995-09-07	18.56	18.63	18.44	18.50	2023600
1995-09-08	18.63	18.81	18.50	18.81	2214800
1995-09-11	18.81	18.88	18.63	18.63	2127200
1995-09-12	18.63	18.75	18.56	18.63	3702800
1995-09-13	18.69	19.19	18.63	19.19	2473600
1995-09-14	19.25	19.88	19.06	19.81	6639600
1995-09-15	19.94	20.25	19.81	20.06	8006600
1995-09-18	19.94	20.00	19.63	19.88	1961200
1995-09-19	19.88	19.88	19.69	19.81	3162400
1995-09-20	19.81	19.88	19.50	19.88	3023400
1995-09-21	19.81	20.31	19.75	20.25	3556400
1995-09-22	20.06	20.44	20.00	20.31	2634000
1995-09-25	20.44	20.56	20.25	20.50	2085200
1995-09-26	20.44	20.75	20.38	20.69	2477000
1995-09-27	20.50	20.56	20.25	20.31	3488000
1995-09-28	20.25	20.25	19.31	19.38	6353600
1995-09-29	19.44	19.63	19.06	19.13	5461600
1995-10-02	19.06	19.19	18.88	19.00	7743800
1995-10-03	19.06	19.38	18.88	19.31	7195800
1995-10-04	19.25	19.63	19.19	19.50	3685400
1995-10-05	19.50	19.50	19.25	19.31	5421000
1995-10-06	19.38	19.44	19.19	19.38	4065000
1995-10-09	19.31	19.56	19.19	19.50	2162000
1995-10-10	19.38	19.56	19.19	19.38	2929200
1995-10-11	19.50	19.56	19.38	19.50	2844200
1995-10-12	19.69	20.00	19.63	20.00	3672200
1995-10-13	20.06	20.25	19.88	19.88	2603400
1995-10-16	20.00	20.06	19.75	19.88	1652200
1995-10-17	19.94	19.94	19.50	19.75	2226200
1995-10-18	19.81	19.94	19.31	19.50	2682000
1995-10-19	19.50	20.25	19.44	20.25	3519400
1995-10-20	20.25	20.94	20.19	20.75	5362000
1995-10-23	20.50	20.75	20.38	20.38	2649800
1995-10-24	20.50	20.63	20.38	20.50	2554400
1995-10-25	20.56	21.00	20.56	21.00	2508200
1995-10-26	20.94	20.94	20.50	20.56	2573000
1995-10-27	20.56	20.88	20.25	20.88	2666000
1995-10-30	20.94	20.94	20.44	20.50	1777200
1995-10-31	20.56	20.88	20.50	20.50	4338200
1995-11-01	20.56	20.88	20.50	20.56	3511800
1995-11-02	20.63	20.81	20.44	20.75	3262400
1995-11-03	20.81	20.81	20.38	20.38	2423400
1995-11-06	20.56	20.69	20.31	20.63	1563200
1995-11-07	20.75	20.94	20.56	20.63	2450200
1995-11-08	20.69	21.06	20.69	21.00	2500000
1995-11-09	21.06	21.38	20.88	21.00	3088800
1995-11-10	20.81	21.25	20.81	21.19	2113000
1995-11-13	21.19	21.56	21.13	21.56	2109000
1995-11-14	21.56	21.75	21.19	21.19	2223200
1995-11-15	21.25	21.81	21.25	21.69	2168200
1995-11-16	21.69	22.06	21.69	22.00	2426000
1995-11-17	22.00	22.25	21.94	22.13	3103400
1995-11-20	22.25	22.38	21.88	21.94	2380000
1995-11-21	22.00	22.56	21.94	22.50	2454000
1995-11-22	22.56	22.75	21.88	21.94	4291400
1995-11-24	21.88	22.00	21.81	21.81	1261400
1995-11-27	21.88	22.06	21.88	22.06	2876200
1995-11-28	22.13	22.13	21.75	22.13	2555200
1995-11-29	22.19	22.19	21.94	22.06	1798200
1995-11-30	22.19	22.50	21.94	22.31	2603000
1995-12-01	22.38	22.63	22.31	22.44	2618800
1995-12-04	22.44	22.50	22.19	22.25	2205400
1995-12-05	22.25	22.75	22.19	22.56	2715800
1995-12-06	23.13	23.19	22.56	22.69	4041000
1995-12-07	22.69	22.69	22.38	22.38	2235400
1995-12-08	22.50	22.63	21.88	22.63	3049000
1995-12-11	22.63	23.06	22.56	22.88	2325200
1995-12-12	22.69	23.06	22.69	23.06	2572000
1995-12-13	23.19	23.63	23.06	23.44	3648400
1995-12-14	23.75	24.00	23.69	23.75	5997200
1995-12-15	23.75	23.81	23.31	23.44	7127200
1995-12-18	23.19	23.38	22.69	22.81	4217200
1995-12-19	22.38	22.63	21.88	22.31	4996400
1995-12-20	22.25	22.63	22.06	22.13	3143200
1995-12-21	22.00	22.63	21.88	22.56	3185800
1995-12-22	22.56	22.94	22.00	22.31	1968800
1995-12-26	22.38	22.56	22.38	22.44	902600
1995-12-27	22.56	23.13	22.56	22.88	1771200
1995-12-28	22.94	22.94	22.50	22.56	1878600
1995-12-29	22.56	22.63	22.38	22.56	1643000
1996-01-02	22.50	22.94	22.31	22.75	2425400
1996-01-03	22.88	22.94	22.50	22.75	2582000
1996-01-04	22.81	23.25	22.31	22.88	3378400
1996-01-05	22.75	22.75	22.25	22.50	2845200
1996-01-08	22.44	22.56	22.38	22.56	741800
1996-01-09	22.63	22.69	21.94	22.19	3084200
1996-01-10	21.88	22.25	21.75	21.81	2898400
1996-01-11	22.00	22.06	21.81	22.06	2169600
1996-01-12	22.13	22.25	21.25	22.25	3747600
1996-01-15	22.19	22.38	22.00	22.06	1754400
1996-01-16	22.19	22.38	21.94	22.31	1967200
1996-01-17	22.69	23.38	22.63	23.19	5236400
1996-01-18	23.44	24.81	23.38	24.69	7378000
1996-01-19	24.25	24.50	23.88	24.25	6947200
1996-01-22	24.38	24.38	23.81	24.06	4223200
1996-01-23	24.00	24.44	23.94	24.31	3637600
1996-01-24	24.31	24.44	24.13	24.31	2802200
1996-01-25	24.25	24.81	24.00	24.50	5043800
1996-01-26	24.44	25.31	24.31	25.13	4488800
1996-01-29	25.00	25.25	24.94	25.19	2926600
1996-01-30	25.31	25.50	25.00	25.13	3131000
1996-01-31	25.19	25.19	24.81	25.13	4044400
1996-02-01	25.06	25.13	24.81	25.00	3526600
1996-02-02	25.06	25.38	24.88	25.00	3464800
1996-02-05	24.88	25.50	24.88	25.25	2974400
1996-02-06	25.44	25.81	25.25	25.81	4768600
1996-02-07	26.13	26.69	26.06	26.63	4948600
1996-02-08	26.44	26.81	26.38	26.75	5075200
1996-02-09	26.69	26.69	26.25	26.38	5330800
1996-02-12	26.44	27.13	26.44	27.06	4426600
1996-02-13	26.50	26.56	26.00	26.31	7778800
1996-02-14	26.06	26.13	25.13	25.25	7250800
1996-02-15	25.44	26.00	25.31	25.50	6848800
1996-02-16	25.63	25.69	25.00	25.13	6731000
1996-02-20	24.88	25.31	24.50	24.88	3946600
1996-02-21	24.94	25.88	24.94	25.81	3978200
1996-02-22	26.13	26.44	26.06	26.38	4534800
1996-02-23	26.44	26.56	25.81	26.00	4751600
1996-02-26	25.50	25.56	25.06	25.38	4350000
1996-02-27	25.25	25.38	24.75	25.25	2899800
1996-02-28	25.63	25.69	24.75	24.81	4390000
1996-02-29	24.75	25.38	24.75	25.00	4332000
1996-03-01	25.25	25.38	25.06	25.19	2801400
1996-03-04	25.50	25.75	25.44	25.69	2383800
1996-03-05	25.81	26.50	25.63	26.38	3377000
1996-03-06	26.56	26.88	26.00	26.19	4054800
1996-03-07	26.25	26.38	26.00	26.31	2161000
1996-03-08	25.63	26.00	25.00	25.44	6115800
1996-03-11	25.25	25.63	25.00	25.25	4354800
1996-03-12	25.25	25.50	24.94	25.31	2948600
1996-03-13	25.31	25.44	25.13	25.19	2308600
1996-03-14	25.31	25.44	25.13	25.31	2257400
1996-03-15	25.44	25.69	25.25	25.63	4468200
1996-03-18	26.00	26.13	25.81	26.06	2701600
1996-03-19	26.06	26.25	25.00	25.19	4226200
1996-03-20	25.38	25.63	25.25	25.44	2954400
1996-03-21	25.50	25.56	25.06	25.06	2311200
1996-03-22	25.13	25.50	25.13	25.38	4023600
1996-03-25	25.38	25.44	24.69	25.13	7774000
1996-03-26	24.63	24.94	24.38	24.88	5425800
1996-03-27	24.69	25.13	24.56	24.69	3897400
1996-03-28	24.63	24.75	24.19	24.63	4281200
1996-03-29	24.50	24.56	23.63	24.00	9804000
1996-04-01	24.38	24.81	24.19	24.63	6016200
1996-04-02	24.56	24.88	24.50	24.69	4612800
1996-04-03	24.56	24.88	24.19	24.38	3080200
1996-04-04	24.50	24.69	24.25	24.38	2778400
1996-04-08	23.75	23.94	23.69	23.94	5117600
1996-04-09	24.06	24.13	23.44	23.63	6185400
1996-04-10	23.75	24.06	23.50	23.63	6285600
1996-04-11	23.75	23.75	22.94	23.25	6148600
1996-04-12	23.44	24.19	23.13	24.19	4536800
1996-04-15	24.19	24.44	24.19	24.25	3303200
1996-04-16	24.25	24.44	24.19	24.31	2857800
1996-04-17	24.06	24.06	23.31	23.50	6489800
1996-04-18	23.63	23.94	23.25	23.38	6945800
1996-04-19	23.38	23.38	23.00	23.25	7955400
1996-04-22	23.75	23.88	23.50	23.75	4590400
1996-04-23	23.75	23.94	23.44	23.56	4774000
1996-04-24	23.75	23.81	23.38	23.50	3324200
1996-04-25	23.44	23.88	23.38	23.69	3449000
1996-04-26	23.88	24.19	23.63	24.00	2976000
1996-04-29	23.88	24.31	23.88	24.13	2824000
1996-04-30	24.13	24.13	23.81	23.94	2702000
1996-05-01	24.13	24.44	24.06	24.44	3564000
1996-05-02	24.44	24.44	23.56	23.69	3147400
1996-05-03	23.81	23.88	23.19	23.31	5790600
1996-05-06	23.38	23.94	23.25	23.81	2553400
1996-05-07	24.00	24.06	23.63	23.63	2809200
1996-05-08	23.38	24.00	23.00	23.94	4195000
1996-05-09	23.94	24.13	23.38	23.56	4385000
1996-05-10	23.69	23.75	23.56	23.69	2873600
1996-05-13	23.75	24.00	23.63	23.88	2519000
1996-05-14	23.94	24.06	23.81	23.88	7080600
1996-05-15	23.94	24.25	23.75	23.81	6272600
1996-05-16	23.88	24.00	23.63	23.88	6062200
1996-05-17	24.06	24.13	23.56	24.06	3540600
1996-05-20	24.13	24.69	24.13	24.31	4226400
1996-05-21	24.63	24.63	24.13	24.38	3235800
1996-05-22	24.44	24.81	24.38	24.81	4854800
1996-05-23	25.06	25.19	24.19	24.56	6942400
1996-05-24	24.88	24.94	24.38	24.50	4809000
1996-05-28	24.69	24.75	24.00	24.13	4215400
1996-05-29	24.63	24.69	24.19	24.31	3313200
1996-05-30	24.50	24.63	24.31	24.44	2920000
1996-05-31	24.38	24.50	23.94	24.06	3172400
1996-06-03	24.06	24.38	23.94	24.31	2030800
1996-06-04	24.19	24.19	23.94	24.19	3814200
1996-06-05	24.13	24.31	23.75	24.31	2253400
1996-06-06	24.56	24.63	24.19	24.19	3084600
1996-06-07	24.00	24.06	23.75	24.00	2360200
1996-06-10	24.00	24.13	23.75	23.88	2536000
1996-06-11	23.94	24.13	23.81	23.81	2818000
1996-06-12	23.94	24.13	23.88	24.06	2507000
1996-06-13	24.06	24.06	23.75	23.88	2161000
1996-06-14	23.94	23.94	23.31	23.56	8609200
1996-06-17	23.63	23.63	23.19	23.50	5998200
1996-06-18	23.38	23.44	22.94	23.00	4822400
1996-06-19	23.25	23.38	22.94	23.00	5293200
1996-06-20	23.13	23.25	22.69	23.00	5788200
1996-06-21	23.00	23.13	22.88	23.13	5388600
1996-06-24	23.50	23.75	23.31	23.50	4603600
1996-06-25	23.56	23.75	23.50	23.69	2858600
1996-06-26	23.69	23.75	23.44	23.50	2338600
1996-06-27	23.63	23.69	23.00	23.25	4173400
1996-06-28	23.44	23.44	23.19	23.38	3261800
1996-07-01	23.50	23.81	23.38	23.75	2504600
1996-07-02	23.75	23.75	23.31	23.44	3097200
1996-07-03	23.38	23.38	22.94	23.06	3693200
1996-07-05	22.94	23.00	22.75	22.75	2007800
1996-07-08	22.50	22.63	22.25	22.25	6767600
1996-07-09	22.38	22.56	22.31	22.38	4903600
1996-07-10	22.38	22.38	21.63	22.38	5829200
1996-07-11	22.25	22.31	21.69	22.25	5216600
1996-07-12	22.25	22.44	21.81	22.06	3752000
1996-07-15	22.31	22.31	21.31	21.38	4649800
1996-07-16	21.25	21.75	20.50	21.63	7853600
1996-07-17	21.81	22.13	21.50	22.13	4842000
1996-07-18	22.06	23.25	21.69	22.69	8310800
1996-07-19	23.38	23.38	22.63	22.69	5797200
1996-07-22	22.63	23.06	22.56	22.69	3683200
1996-07-23	22.81	23.06	22.25	22.50	5762200
1996-07-24	22.13	22.69	22.13	22.69	4548600
1996-07-25	22.75	23.06	22.75	23.00	3221400
1996-07-26	23.06	23.25	23.00	23.13	2151800
1996-07-29	23.19	23.19	22.88	22.94	1892000
1996-07-30	23.06	23.13	22.94	23.13	2601200
1996-07-31	23.00	23.38	23.00	23.19	2629600
1996-08-01	23.13	23.63	23.13	23.56	3177400
1996-08-02	23.94	24.13	23.38	23.94	5175600
1996-08-05	23.94	23.94	23.56	23.63	2541600
1996-08-06	23.69	23.75	23.38	23.75	2230400
1996-08-07	23.88	24.00	23.75	24.00	2516000
1996-08-08	24.00	24.00	23.81	23.88	2033800
1996-08-09	23.94	24.13	23.81	23.81	2033000
1996-08-12	23.75	23.81	23.63	23.69	1491400
1996-08-13	23.69	23.75	23.50	23.69	1621600
1996-08-14	23.63	23.88	23.56	23.75	2335800
1996-08-15	23.69	23.81	23.56	23.69	1353400
1996-08-16	23.81	23.94	23.56	23.63	2294800
1996-08-19	23.94	23.94	23.69	23.88	1655600
1996-08-20	23.88	23.94	23.56	23.69	2404400
1996-08-21	23.69	23.69	23.56	23.63	2281800
1996-08-22	23.69	23.94	23.63	23.81	1851000
1996-08-23	23.81	24.00	23.75	23.75	1937400
1996-08-26	23.88	23.94	23.72	23.81	1926800
1996-08-27	23.81	23.88	23.69	23.75	2471200
1996-08-28	23.81	23.88	23.69	23.69	2891000
1996-08-29	23.69	23.69	23.38	23.44	3800200
1996-08-30	23.38	23.38	23.00	23.19	2890000
1996-09-03	23.00	23.31	22.75	23.19	2107000
1996-09-04	22.88	23.13	22.75	23.00	4434600
1996-09-05	22.81	23.00	22.75	22.94	3469200
1996-09-06	22.94	23.19	22.81	23.13	2272000
1996-09-09	23.25	23.75	23.19	23.56	2062800
1996-09-10	23.69	23.69	23.31	23.56	2517600
1996-09-11	23.56	24.00	23.50	23.75	3581400
1996-09-12	23.94	24.00	23.56	23.63	2248800
1996-09-13	23.88	24.38	23.81	23.81	4812200
1996-09-16	24.06	24.50	23.88	24.38	2977400
1996-09-17	24.38	24.38	23.88	23.88	3077000
1996-09-18	23.88	23.88	23.63	23.81	2811800
1996-09-19	23.88	23.88	23.69	23.75	2758200
1996-09-20	23.75	23.88	23.69	23.75	4722200
1996-09-23	23.69	23.94	23.56	23.88	2317200
1996-09-24	23.88	24.44	23.88	24.06	4271200
1996-09-25	24.25	24.25	23.63	23.69	3727400
1996-09-26	23.69	23.81	23.56	23.75	2710800
1996-09-27	23.75	24.00	23.69	23.94	2765200
1996-09-30	24.19	24.31	23.69	23.69	2035400
1996-10-01	23.75	23.81	23.56	23.75	2927400
1996-10-02	23.69	23.75	23.31	23.50	5838400
1996-10-03	23.44	23.44	23.19	23.25	5063200
1996-10-04	23.31	23.44	23.00	23.19	4577400
1996-10-07	23.19	23.38	23.13	23.31	2867600
1996-10-08	23.44	23.56	23.06	23.06	7924800
1996-10-09	23.06	23.13	22.88	23.06	2858600
1996-10-10	22.94	22.94	22.75	22.81	2686800
1996-10-11	23.00	23.13	22.81	23.00	2411200
1996-10-14	23.13	23.44	23.06	23.31	2713400
1996-10-15	23.56	23.63	23.13	23.25	3994800
1996-10-16	23.50	23.50	22.69	22.81	3576800
1996-10-17	22.94	23.56	22.63	23.13	5260800
1996-10-18	23.25	23.31	22.63	23.06	5992200
1996-10-21	22.88	22.94	21.88	22.31	13375000
1996-10-22	22.31	22.63	22.06	22.38	6754000
1996-10-23	22.38	22.50	22.06	22.38	4723000
1996-10-24	22.31	22.50	22.13	22.25	4808400
1996-10-25	22.06	22.38	22.06	22.31	2746200
1996-10-28	22.38	22.56	22.00	22.00	3958600
1996-10-29	22.06	22.31	22.00	22.19	3803200
1996-10-30	22.38	22.44	22.13	22.25	3206000
1996-10-31	22.13	22.88	22.06	22.25	3548200
1996-11-01	22.25	22.88	22.25	22.69	4784800
1996-11-04	22.81	23.00	22.56	22.56	3844800
1996-11-05	22.75	22.81	22.56	22.75	3109200
1996-11-06	22.81	23.44	22.69	23.44	4150800
1996-11-07	23.25	23.44	23.06	23.44	3915600
1996-11-08	23.44	23.56	23.38	23.50	2626000
1996-11-11	23.56	23.69	23.44	23.56	2246600
1996-11-12	23.56	23.75	23.50	23.56	3600200
1996-11-13	23.69	23.81	23.50	23.56	3031600
1996-11-14	23.69	24.25	23.50	24.25	3911200
1996-11-15	24.44	24.44	24.06	24.13	5076600
1996-11-18	24.19	24.38	24.06	24.19	2597600
1996-11-19	24.25	24.56	24.19	24.38	3957000
1996-11-20	24.50	24.69	24.13	24.25	4348600
1996-11-21	24.38	24.38	24.19	24.19	3118000
1996-11-22	24.25	24.31	23.75	23.94	3687000
1996-11-25	23.88	24.19	23.63	23.75	3848800
1996-11-26	23.63	23.75	23.38	23.50	8409800
1996-11-27	23.56	23.69	23.06	23.06	3765400
1996-11-29	23.31	23.50	23.19	23.38	1865600
1996-12-02	23.31	23.31	22.94	23.13	2974800
1996-12-03	23.13	23.13	22.75	22.88	5025000
1996-12-04	22.94	23.31	22.81	23.19	3766800
1996-12-05	23.25	24.06	23.19	24.06	4049400
1996-12-06	23.13	23.69	23.00	23.44	4058200
1996-12-09	23.56	24.06	23.50	24.06	3869400
1996-12-10	24.00	24.13	23.50	23.75	3834800
1996-12-11	23.31	23.56	23.06	23.38	3413200
1996-12-12	23.25	23.63	22.50	22.81	5975000
1996-12-13	22.63	23.25	22.56	23.00	4154200
1996-12-16	23.00	23.13	22.69	22.81	2541000
1996-12-17	22.63	22.75	22.50	22.75	3474200
1996-12-18	22.75	22.94	22.69	22.75	2468800
1996-12-19	22.81	23.00	22.75	22.94	4240200
1996-12-20	23.38	23.38	22.50	22.75	6885200
1996-12-23	22.69	23.00	22.63	23.00	3426200
1996-12-24	22.94	23.31	22.81	23.13	1703600
1996-12-26	23.06	23.31	23.06	23.31	2062200
1996-12-27	23.31	23.44	23.13	23.13	1909600
1996-12-30	23.25	23.31	23.00	23.00	2328000
1996-12-31	23.06	23.13	22.63	22.69	2202200
1997-01-02	22.63	22.69	22.31	22.56	2878800
1997-01-03	22.63	22.69	22.38	22.50	3123600
1997-01-06	22.44	22.56	22.25	22.44	4390200
1997-01-07	22.13	22.25	21.81	22.13	6976600
1997-01-08	22.06	22.13	21.69	22.06	7547600
1997-01-09	22.25	22.38	22.00	22.00	4035600
1997-01-10	21.88	22.25	21.63	21.88	6064000
1997-01-13	22.00	22.19	21.94	22.19	4479000
1997-01-14	22.13	22.31	21.75	22.13	6270600
1997-01-15	22.06	22.50	21.88	22.44	5874400
1997-01-16	22.50	22.75	22.13	22.31	6359200
1997-01-17	22.44	23.38	22.38	23.25	9051600
1997-01-20	23.44	23.56	23.13	23.38	5071400
1997-01-21	23.13	23.19	22.81	23.13	7427200
1997-01-22	23.13	23.19	22.44	22.63	9357400
1997-01-23	22.75	23.94	22.69	23.25	12196000
1997-01-24	23.13	23.38	22.94	23.31	5609600
1997-01-27	23.25	23.31	22.81	22.81	4309800
1997-01-28	23.06	23.19	22.88	23.00	4134200
1997-01-29	23.00	23.06	22.56	22.88	4242200
1997-01-30	23.00	23.06	22.50	22.56	3658600
1997-01-31	22.81	23.31	22.63	22.75	4074800
1997-02-03	22.94	22.94	22.56	22.63	3334600
1997-02-04	22.75	22.94	22.63	22.94	3426200
1997-02-05	22.81	22.94	22.50	22.75	4290800
1997-02-06	22.69	22.81	22.31	22.50	5464800
1997-02-07	22.63	22.69	22.38	22.69	4467800
1997-02-10	22.81	23.06	22.75	23.00	4214600
1997-02-11	23.13	23.25	22.63	22.88	4066200
1997-02-12	22.94	23.06	22.50	23.06	4405800
1997-02-13	23.06	23.44	23.00	23.25	4397800
1997-02-14	23.25	23.38	23.13	23.38	3244600
1997-02-18	23.25	23.50	23.00	23.44	3967000
1997-02-19	23.44	23.50	23.06	23.13	3910400
1997-02-20	22.94	23.06	22.81	23.06	3257600
1997-02-21	23.06	23.13	22.81	22.81	3998400
1997-02-24	22.75	23.13	22.69	23.13	3337400
1997-02-25	23.13	23.88	22.94	23.69	6855600
1997-02-26	22.38	22.63	22.25	22.44	17291600
1997-02-27	22.38	22.50	21.69	21.75	14024600
1997-02-28	21.69	21.81	21.56	21.63	8328000
1997-03-03	21.44	21.94	21.25	21.69	8649400
1997-03-04	22.13	22.44	22.00	22.06	8553600
1997-03-05	22.19	22.56	22.13	22.50	7285800
1997-03-06	22.38	22.50	22.25	22.38	5246200
1997-03-07	22.44	22.44	22.25	22.25	3394200
1997-03-10	22.25	22.44	22.19	22.44	3127000
1997-03-11	22.50	22.56	22.19	22.19	3278400
1997-03-12	22.13	22.31	22.06	22.19	3595000
1997-03-13	22.19	22.25	21.94	22.00	4580000
1997-03-14	22.06	22.25	22.00	22.06	5487600
1997-03-17	22.81	23.25	22.63	23.13	11662000
1997-03-18	23.25	23.63	23.13	23.50	8648400
1997-03-19	23.56	23.75	23.50	23.69	7360200
1997-03-20	23.56	23.69	23.31	23.56	5365200
1997-03-21	23.56	23.75	23.50	23.63	4776200
1997-03-24	23.56	23.75	23.38	23.75	3209200
1997-03-25	23.75	23.94	23.38	23.75	3096800
1997-03-26	23.88	24.25	23.69	24.25	5215800
1997-03-27	24.25	24.69	24.00	24.19	6255200
1997-03-31	24.13	24.13	23.56	23.63	5433000
1997-04-01	23.38	24.25	23.38	24.13	4645800
1997-04-02	23.94	24.13	23.56	23.75	3888200
1997-04-03	23.75	24.25	23.75	24.25	5837600
1997-04-04	24.13	24.25	23.88	24.13	4460200
1997-04-07	24.13	24.44	24.13	24.38	3753000
1997-04-08	24.31	24.94	24.25	24.94	6434400
1997-04-09	24.88	24.94	24.69	24.81	5257600
1997-04-10	24.69	24.88	24.56	24.56	3879000
1997-04-11	24.25	24.44	23.94	23.94	4141200
1997-04-14	24.06	24.31	23.88	24.31	3791400
1997-04-15	24.44	24.63	24.38	24.50	5197600
1997-04-16	24.50	25.19	23.94	25.19	9353000
1997-04-17	25.13	25.56	24.88	24.94	9596800
1997-04-18	24.94	25.06	24.69	24.81	6123000
1997-04-21	24.81	25.63	24.75	25.56	6436400
1997-04-22	25.56	25.94	25.50	25.75	5107800
1997-04-23	25.81	25.88	25.63	25.75	5091800
1997-04-24	25.75	25.88	25.69	25.81	3032200
1997-04-25	25.81	25.81	25.50	25.56	2203400
1997-04-28	25.50	25.94	25.44	25.88	2852000
1997-04-29	26.06	26.50	25.94	26.44	4940600
1997-04-30	26.38	27.00	26.25	26.75	6029800
1997-05-01	26.75	26.81	26.00	26.38	2968800
1997-05-02	26.38	26.75	26.31	26.63	2214400
1997-05-05	26.81	27.31	26.69	27.25	3310800
1997-05-06	27.13	27.44	27.13	27.25	4004000
1997-05-07	27.00	27.13	26.75	26.88	3763600
1997-05-08	26.88	27.31	26.75	27.13	3374800
1997-05-09	26.63	27.19	26.25	26.56	6367800
1997-05-12	26.44	26.75	26.19	26.50	4864800
1997-05-13	26.31	26.44	26.00	26.00	4537000
1997-05-14	26.19	26.44	26.00	26.13	3770000
1997-05-15	26.06	26.19	25.94	26.13	3224200
1997-05-16	26.00	26.31	26.00	26.00	3385600
1997-05-19	26.00	26.19	25.81	26.06	2369600
1997-05-20	25.88	25.94	25.50	25.63	4223800
1997-05-21	25.63	25.75	25.31	25.44	3765400
1997-05-22	25.50	25.63	25.31	25.44	2428400
1997-05-23	25.69	25.69	25.44	25.56	2209800
1997-05-27	25.75	25.94	25.63	25.75	3575000
1997-05-28	25.69	25.75	25.25	25.25	3710400
1997-05-29	25.19	25.25	24.88	24.94	3904000
1997-05-30	24.81	25.13	24.75	25.13	2691200
1997-06-02	25.06	25.06	24.25	24.38	6227400
1997-06-03	24.25	24.38	24.06	24.31	4944800
1997-06-04	24.00	24.19	23.88	23.94	6783200
1997-06-05	23.81	24.19	23.81	23.88	7309800
1997-06-06	23.88	24.13	23.88	24.00	4486400
1997-06-09	24.19	24.38	24.00	24.31	3272200
1997-06-10	24.31	24.63	24.25	24.44	4956800
1997-06-11	24.63	24.94	24.50	24.88	4841200
1997-06-12	25.00	25.00	24.63	25.00	4070000
1997-06-13	25.19	25.25	24.88	25.13	4685800
1997-06-16	25.00	25.06	24.75	24.88	3910200
1997-06-17	24.63	24.81	24.50	24.50	6292200
1997-06-18	24.44	24.69	24.31	24.56	4285200
1997-06-19	24.88	25.06	24.75	24.88	3942600
1997-06-20	25.00	25.19	24.94	25.00	5236600
1997-06-23	24.88	24.94	24.31	24.31	2999400
1997-06-24	24.44	24.88	24.44	24.81	4239600
1997-06-25	24.63	24.88	24.19	24.19	4602400
1997-06-26	24.06	24.44	24.06	24.44	3761600
1997-06-27	24.41	24.47	24.19	24.31	3351800
1997-06-30	24.31	24.44	24.06	24.16	3917000
1997-07-01	24.19	24.59	24.09	24.31	3996200
1997-07-02	24.13	24.25	23.69	24.19	7632800
1997-07-03	24.38	24.44	24.13	24.38	3982600
1997-07-07	24.41	24.69	24.16	24.28	5556000
1997-07-08	24.25	24.53	24.22	24.38	4808000
1997-07-09	24.50	25.00	24.00	24.03	10855800
1997-07-10	23.88	24.56	23.69	24.44	7813600
1997-07-11	24.50	25.25	24.44	24.97	7007400
1997-07-14	25.00	25.28	25.00	25.28	4800800
1997-07-15	25.28	25.31	24.91	24.91	3513600
1997-07-16	25.00	25.28	24.94	24.97	3432400
1997-07-17	25.00	25.63	24.75	25.13	5116600
1997-07-18	25.09	25.13	24.88	24.97	5636000
1997-07-21	25.00	25.13	24.81	25.06	3426400
1997-07-22	25.03	25.44	25.03	25.44	4430000
1997-07-23	25.88	26.03	25.50	25.97	7006800
1997-07-24	25.75	26.38	25.50	26.25	5805200
1997-07-25	26.13	26.75	26.03	26.63	6297000
1997-07-28	26.66	27.06	26.63	26.88	5910800
1997-07-29	26.88	27.00	26.50	26.84	4870600
1997-07-30	27.03	27.38	26.94	27.34	6686800
1997-07-31	27.22	27.25	26.88	26.88	3819600
1997-08-01	26.88	26.88	26.25	26.28	3691000
1997-08-04	26.00	26.56	26.00	26.47	2830000
1997-08-05	26.25	26.34	26.03	26.03	2708600
1997-08-06	26.03	26.22	26.00	26.19	3277600
1997-08-07	26.09	26.44	26.03	26.16	2927400
1997-08-08	26.00	26.13	25.72	25.78	3378000
1997-08-11	25.75	26.00	25.56	25.81	2768000
1997-08-12	25.78	25.81	25.53	25.56	2227800
1997-08-13	25.53	25.69	25.00	25.22	3718600
1997-08-14	25.44	26.00	25.28	25.72	3541000
1997-08-15	25.53	25.69	24.91	25.00	3893600
1997-08-18	25.00	25.13	24.69	25.06	4105000
1997-08-19	25.09	25.22	24.50	24.88	5484000
1997-08-20	24.63	25.13	24.41	24.97	4795000
1997-08-21	25.09	25.19	24.66	24.81	3480200
1997-08-22	24.50	24.88	24.38	24.88	3289000
1997-08-25	24.91	24.91	24.63	24.66	2368200
1997-08-26	24.38	24.56	24.16	24.25	3824200
1997-08-27	24.16	24.31	23.88	24.13	5022000
1997-08-28	24.00	24.03	23.34	23.38	7113400
1997-08-29	23.00	23.75	22.88	23.66	6808800
1997-09-02	23.66	24.03	23.38	23.63	5134400
1997-09-03	23.38	23.63	23.34	23.44	7081600
1997-09-04	23.50	23.66	23.00	23.13	8812800
1997-09-05	23.25	23.50	23.13	23.25	3778400
1997-09-08	23.38	23.63	23.34	23.38	2856000
1997-09-09	23.31	23.34	23.13	23.19	3213000
1997-09-10	23.09	23.41	22.94	23.06	3965000
1997-09-11	22.88	23.59	22.88	23.38	7156400
1997-09-12	23.63	23.63	22.97	23.38	5144800
1997-09-15	23.34	23.38	23.00	23.03	3005600
1997-09-16	23.03	23.56	23.03	23.50	4524800
1997-09-17	23.63	23.81	23.44	23.50	3789400
1997-09-18	23.59	24.03	23.56	23.88	4984400
1997-09-19	23.88	24.06	23.75	23.91	4571800
1997-09-22	23.94	24.25	23.91	24.13	3195400
1997-09-23	24.13	24.41	24.03	24.28	3848000
1997-09-24	24.22	24.53	24.22	24.28	3552200
1997-09-25	24.06	24.19	23.81	23.91	3254800
1997-09-26	23.84	24.06	23.66	23.78	2483200
1997-09-29	23.81	24.09	23.69	24.06	2979200
1997-09-30	24.00	24.06	23.75	23.81	2649000
1997-10-01	23.94	24.38	23.88	24.19	4135200
1997-10-02	24.06	24.22	23.88	23.97	2156800
1997-10-03	24.09	24.28	23.75	24.03	2904000
1997-10-06	24.00	24.22	23.88	23.94	3738400
1997-10-07	23.56	23.97	23.56	23.75	4494800
1997-10-08	23.81	23.81	23.47	23.69	3372200
1997-10-09	23.31	23.88	23.25	23.69	3467200
1997-10-10	23.31	23.53	23.13	23.41	4376800
1997-10-13	23.53	23.91	22.91	23.00	5704600
1997-10-14	23.06	23.22	22.91	23.06	5485000
1997-10-15	22.91	23.06	22.78	23.06	4624000
1997-10-16	23.13	23.41	22.69	22.69	4827800
1997-10-17	22.75	23.25	22.38	23.13	8388400
1997-10-20	23.88	24.03	23.28	23.88	7644600
1997-10-21	23.88	24.38	23.81	24.31	5541600
1997-10-22	24.22	24.28	23.91	24.25	3949000
1997-10-23	23.75	23.94	23.47	23.59	4524600
1997-10-24	23.72	23.97	23.25	23.56	2850000
1997-10-27	23.19	23.47	21.88	22.03	3860800
1997-10-28	21.06	23.19	21.06	23.00	8040800
1997-10-29	23.06	23.25	22.41	22.84	4955000
1997-10-30	22.50	22.75	22.25	22.31	3748800
1997-10-31	22.50	22.69	22.31	22.41	3420400
1997-11-03	22.50	22.97	22.50	22.81	3053600
1997-11-04	22.66	23.19	22.63	23.03	3263000
1997-11-05	23.19	23.50	22.94	23.31	3414200
1997-11-06	23.03	23.22	22.81	23.00	3568400
1997-11-07	22.53	22.69	22.22	22.38	5463000
1997-11-10	22.75	22.88	22.34	22.38	2700200
1997-11-11	22.56	22.84	22.56	22.84	3803800
1997-11-12	22.59	23.38	22.59	23.19	5793200
1997-11-13	23.31	23.63	23.19	23.59	4076200
1997-11-14	23.59	23.72	23.28	23.41	3036400
1997-11-17	23.69	23.81	23.53	23.56	3570400
1997-11-18	23.44	23.69	23.38	23.41	2327800
1997-11-19	23.38	24.06	23.34	24.00	2728000
1997-11-20	24.13	24.53	24.13	24.31	3868800
1997-11-21	24.47	24.50	24.16	24.38	3400200
1997-11-24	24.13	24.81	24.13	24.50	4342800
1997-11-25	24.53	24.75	24.44	24.75	2650400
1997-11-26	24.69	24.75	24.25	24.28	4087000
1997-11-28	24.34	24.38	24.06	24.25	1250800
1997-12-01	24.38	24.47	24.16	24.44	2752200
1997-12-02	24.06	24.41	24.06	24.41	2511800
1997-12-03	24.31	24.34	23.97	24.13	3402800
1997-12-04	24.25	24.28	23.75	23.81	3760000
1997-12-05	23.56	24.00	23.53	23.78	3103800
1997-12-08	23.63	23.81	23.56	23.75	2818600
1997-12-09	23.72	23.91	23.53	23.81	3550400
1997-12-10	23.78	23.88	23.50	23.59	3094400
1997-12-11	23.47	23.47	23.00	23.00	4012600
1997-12-12	23.13	23.22	23.00	23.19	2662000
1997-12-15	23.25	23.38	23.00	23.00	3425400
1997-12-16	23.00	23.38	22.75	22.84	5839200
1997-12-17	22.91	22.94	22.63	22.69	4266000
1997-12-18	22.59	22.72	22.50	22.50	3055400
1997-12-19	22.53	23.19	22.19	22.97	6019200
1997-12-22	22.94	23.25	22.94	23.19	2380200
1997-12-23	23.06	23.22	22.97	23.19	2207600
1997-12-24	23.25	23.25	22.97	22.97	1402600
1997-12-26	22.97	23.09	22.56	22.59	1118000
1997-12-29	22.75	23.19	22.69	23.13	1803200
1997-12-30	23.16	23.66	23.16	23.63	3351000
1997-12-31	23.53	23.88	23.25	23.88	5425800
1998-01-02	23.94	24.00	23.44	23.81	2523000
1998-01-05	23.81	23.81	23.56	23.75	4786400
1998-01-06	23.66	23.88	23.50	23.81	3398600
1998-01-07	23.56	23.72	23.44	23.63	3008800
1998-01-08	23.50	23.56	23.19	23.19	2421400
1998-01-09	23.16	23.19	22.63	22.69	3791400
1998-01-12	22.38	23.34	22.31	23.19	3502200
1998-01-13	23.25	23.56	23.16	23.56	3108600
1998-01-14	23.53	23.59	23.13	23.53	3033400
1998-01-15	23.47	23.69	23.19	23.41	2870600
1998-01-16	23.69	23.97	23.47	23.78	3836000
1998-01-20	23.63	24.00	23.59	24.00	3861600
1998-01-21	23.56	23.81	23.41	23.69	3762000
1998-01-22	23.56	23.94	23.47	23.94	3307800
1998-01-23	23.84	23.91	23.25	23.53	4894600
1998-01-26	23.28	23.59	23.13	23.50	2739600
1998-01-27	23.41	23.88	23.34	23.66	4139600
1998-01-28	23.66	23.94	23.38	23.81	3481800
1998-01-29	23.75	24.34	23.69	23.97	3768400
1998-01-30	23.94	23.97	23.53	23.56	3288000
1998-02-02	23.94	23.97	23.78	23.81	2673400
1998-02-03	23.75	24.28	23.72	24.28	3526000
1998-02-04	24.25	24.34	24.00	24.28	3928000
1998-02-05	24.25	24.63	23.97	24.25	4567600
1998-02-06	24.13	24.66	24.09	24.41	3472000
1998-02-09	24.28	24.66	24.28	24.53	3309000
1998-02-10	24.81	25.16	24.69	25.00	6703600
1998-02-11	25.03	25.19	24.81	25.09	4215400
1998-02-12	25.13	25.72	25.09	25.59	9246800
1998-02-13	25.69	26.81	25.69	26.50	11104600
1998-02-17	26.38	26.50	25.53	26.09	6314600
1998-02-18	25.91	26.44	25.91	26.25	5030800
1998-02-19	26.13	26.50	25.97	26.00	5036200
1998-02-20	26.38	26.50	26.25	26.47	4681400
1998-02-23	26.50	26.63	26.28	26.44	2862800
1998-02-24	26.28	26.31	25.84	25.94	2954000
1998-02-25	25.84	26.19	25.75	26.19	3374600
1998-02-26	26.22	27.00	26.00	26.94	5023800
1998-02-27	27.06	27.94	27.06	27.28	9600400
1998-03-02	27.38	27.47	26.59	26.59	3730600
1998-03-03	26.50	27.00	26.25	26.78	4924800
1998-03-04	26.66	26.97	26.31	26.94	4150000
1998-03-05	26.50	26.78	26.47	26.72	3102000
1998-03-06	26.78	27.09	26.75	26.91	2531400
1998-03-09	26.94	27.31	26.72	27.06	3108000
1998-03-10	27.19	27.56	27.19	27.41	4020400
1998-03-11	27.44	27.94	27.41	27.94	5496400
1998-03-12	27.66	28.13	27.66	27.97	5598600
1998-03-13	28.13	28.25	27.31	27.31	7257400
1998-03-16	26.50	26.81	26.00	26.50	11299200
1998-03-17	26.53	26.56	26.25	26.25	5705600
1998-03-18	26.31	26.63	26.16	26.22	4769600
1998-03-19	26.13	26.19	25.31	25.75	6909200
1998-03-20	25.88	25.88	25.53	25.75	7143200
1998-03-23	25.00	25.91	25.00	25.75	5525000
1998-03-24	26.25	26.25	25.81	26.25	5113000
1998-03-25	26.50	26.66	26.22	26.50	5818600
1998-03-26	26.88	27.69	26.88	27.69	11559600
1998-03-27	28.88	29.31	28.50	28.69	23576600
1998-03-30	29.25	29.81	29.00	29.69	9919000
1998-03-31	29.66	30.13	29.31	30.00	10573800
1998-04-01	30.03	31.06	29.81	30.72	11722200
1998-04-02	30.94	31.50	30.78	31.44	12115800
1998-04-03	31.50	31.91	31.34	31.75	8421000
1998-04-06	31.72	31.75	30.84	30.91	7378200
1998-04-07	30.69	30.72	30.25	30.44	5831600
1998-04-08	30.50	30.97	30.25	30.50	6853200
1998-04-09	30.56	31.25	30.31	31.09	4550800
1998-04-13	31.00	31.06	30.81	30.88	4037200
1998-04-14	30.81	31.03	30.75	31.03	3792400
1998-04-15	31.03	31.03	30.63	30.97	3944600
1998-04-16	30.94	30.97	30.34	30.81	4610800
1998-04-17	30.69	30.94	30.19	30.91	5537200
1998-04-20	31.13	31.31	30.72	31.28	5721400
1998-04-21	31.00	31.03	30.66	31.00	4165000
1998-04-22	30.88	30.91	30.34	30.53	4243600
1998-04-23	30.00	30.19	29.06	29.19	6449800
1998-04-24	29.19	29.47	28.84	29.06	4724000
1998-04-27	28.75	29.56	28.53	29.38	4887200
1998-04-28	29.38	29.44	28.75	29.06	2944200
1998-04-29	29.38	29.84	29.03	29.66	3347200
1998-04-30	30.25	31.00	30.16	30.94	8779800
1998-05-01	31.25	31.44	30.88	31.28	8679400
1998-05-04	31.00	31.28	30.91	31.28	3715000
1998-05-05	31.28	31.28	30.78	30.84	4714800
1998-05-06	31.00	31.34	30.72	30.72	3791400
1998-05-07	30.84	30.84	30.50	30.69	3500400
1998-05-08	30.69	31.13	30.66	31.09	4250400
1998-05-11	31.13	31.38	30.72	30.72	4048800
1998-05-12	30.66	31.47	30.66	31.47	3253000
1998-05-13	31.47	31.84	31.31	31.78	3749600
1998-05-14	31.63	32.06	31.56	32.03	3756200
1998-05-15	32.00	32.03	31.81	31.84	3976400
1998-05-18	31.84	31.88	31.47	31.47	2569600
1998-05-19	31.56	31.69	31.25	31.41	2426800
1998-05-20	31.75	33.00	31.75	32.94	7184800
1998-05-21	32.56	33.19	32.34	32.97	5312000
1998-05-22	33.06	33.34	32.69	32.81	3304400
1998-05-26	32.75	33.31	32.75	32.88	4005200
1998-05-27	32.56	33.03	32.53	32.88	7393400
1998-05-28	32.78	33.53	32.59	33.44	2660200
1998-05-29	33.31	33.44	32.75	32.81	3002400
1998-06-01	32.81	33.63	32.78	33.59	2602800
1998-06-02	33.50	33.75	33.25	33.50	3471600
1998-06-03	33.50	33.50	32.81	32.94	2674400
1998-06-04	32.94	33.47	32.88	33.44	2269800
1998-06-05	33.53	33.69	33.16	33.59	2410000
1998-06-08	33.59	33.97	33.47	33.66	2042400
1998-06-09	33.50	33.53	33.00	33.00	2399000
1998-06-10	32.94	33.34	32.88	33.00	3592200
1998-06-11	32.91	33.00	32.00	32.13	3606200
1998-06-12	32.13	32.44	31.69	32.31	2951800
1998-06-15	32.13	32.63	31.84	31.84	4075600
1998-06-16	32.13	32.13	31.81	32.06	2470400
1998-06-17	32.25	32.81	32.19	32.72	3925200
1998-06-18	33.31	34.00	33.28	33.94	7739600
1998-06-19	34.09	34.19	33.69	34.03	4380800
1998-06-22	33.78	34.06	33.66	33.97	3335800
1998-06-23	33.94	33.94	33.41	33.72	3685200
1998-06-24	33.69	33.81	33.38	33.75	3107600
1998-06-25	33.88	34.09	33.66	33.97	3745800
1998-06-26	34.06	34.97	34.06	34.47	4403800
1998-06-29	34.50	34.72	34.41	34.59	3078200
1998-06-30	34.59	34.69	34.38	34.50	2993400
1998-07-01	34.72	35.63	34.72	35.63	4416000
1998-07-02	35.53	35.88	35.38	35.50	3091800
1998-07-06	35.53	36.88	35.41	36.75	3964400
1998-07-07	37.00	37.47	36.97	37.06	6994200
1998-07-08	36.88	36.91	36.16	36.50	4408200
1998-07-09	36.38	36.47	35.81	36.00	4751800
1998-07-10	36.22	36.53	35.81	36.53	3158000
1998-07-13	37.13	37.25	36.75	36.81	4242600
1998-07-14	36.94	37.09	36.19	36.41	3251000
1998-07-15	36.19	36.22	35.00	35.56	3895200
1998-07-16	35.56	35.94	35.19	35.94	3689400
1998-07-17	35.97	36.84	35.84	36.63	3346200
1998-07-20	35.50	35.59	34.56	35.28	13803800
1998-07-21	35.41	35.41	34.63	34.63	5610200
1998-07-22	34.19	34.44	33.38	33.63	6182000
1998-07-23	33.50	34.72	33.44	34.19	7176000
1998-07-24	34.81	34.94	33.53	33.78	5138000
1998-07-27	33.50	33.91	33.16	33.88	2492000
1998-07-28	33.50	33.72	33.09	33.56	3781400
1998-07-29	33.56	33.84	33.25	33.25	3079600
1998-07-30	33.31	33.63	33.31	33.63	3121200
1998-07-31	33.56	33.78	33.34	33.41	2608400
1998-08-03	32.94	33.22	32.31	32.31	3239800
1998-08-04	32.75	32.75	31.25	31.25	6187400
1998-08-05	31.38	31.44	30.50	30.81	5197800
1998-08-06	30.81	31.03	30.66	30.91	4348800
1998-08-07	30.94	31.38	30.50	30.56	4286800
1998-08-10	30.88	32.00	30.88	31.72	7029800
1998-08-11	31.13	32.41	30.78	32.25	6895800
1998-08-12	32.66	33.16	32.41	32.91	4213800
1998-08-13	32.59	33.28	32.09	32.69	4400600
1998-08-14	32.81	32.88	32.38	32.44	3428800
1998-08-17	32.06	32.66	31.88	32.47	2730000
1998-08-18	32.50	33.06	32.47	32.88	3070000
1998-08-19	32.94	33.34	32.84	33.13	2313400
1998-08-20	33.03	33.28	32.84	32.91	3113000
1998-08-21	32.78	33.00	31.88	33.00	3851200
1998-08-24	33.00	33.22	32.53	32.72	3034600
1998-08-25	32.97	33.31	32.91	33.09	2685800
1998-08-26	32.50	32.78	31.97	32.13	4319600
1998-08-27	31.56	31.81	30.84	31.22	6938400
1998-08-28	31.09	31.78	30.84	31.34	4419800
1998-08-31	31.38	31.56	28.00	28.19	6363600
1998-09-01	28.00	30.50	27.75	30.00	7252800
1998-09-02	29.88	30.19	29.19	29.41	4561800
1998-09-03	28.69	29.50	28.53	28.97	5085000
1998-09-04	29.09	29.22	28.69	29.06	3040600
1998-09-08	30.50	32.25	30.44	32.22	6274000
1998-09-09	31.88	32.09	30.75	31.03	4249600
1998-09-10	30.00	30.38	28.97	29.88	5721400
1998-09-11	29.63	30.19	29.31	29.59	4730600
1998-09-14	30.25	30.47	29.22	29.34	3961000
1998-09-15	29.31	29.38	28.81	29.09	3666000
1998-09-16	29.44	29.63	28.72	29.47	4211600
1998-09-17	28.66	28.88	28.03	28.16	3843600
1998-09-18	28.25	28.78	28.13	28.38	4931400
1998-09-21	27.94	28.50	26.75	28.19	5796000
1998-09-22	28.75	28.81	27.91	28.25	3074200
1998-09-23	28.50	28.88	27.50	28.25	6049600
1998-09-24	28.25	29.25	28.00	28.41	4065400
1998-09-25	28.00	29.19	28.00	28.63	3808200
1998-09-28	30.13	30.34	29.59	29.94	6705600
1998-09-29	30.06	30.59	29.88	30.19	4719400
1998-09-30	30.06	30.22	29.69	29.84	3865200
1998-10-01	29.38	29.97	29.34	29.94	4594800
1998-10-02	29.03	29.31	28.38	29.00	5294200
1998-10-05	29.25	29.38	28.09	28.63	5995400
1998-10-06	29.13	29.25	28.66	29.13	3058800
1998-10-07	29.22	30.69	28.84	30.53	7623000
1998-10-08	30.31	31.28	30.00	31.03	8736200
1998-10-09	31.06	31.22	30.53	30.63	4032400
1998-10-12	31.00	31.75	31.00	31.47	5014600
1998-10-13	31.47	32.19	31.03	32.13	3462400
1998-10-14	32.13	32.38	31.63	31.84	4730600
1998-10-15	31.81	33.69	31.59	33.53	4768400
1998-10-16	33.66	34.34	33.63	34.09	5292200
1998-10-19	33.94	34.34	33.31	33.56	4122200
1998-10-20	33.25	33.59	32.50	32.56	6958400
1998-10-21	32.44	32.97	32.25	32.66	3033800
1998-10-22	32.31	32.47	32.06	32.22	3528600
1998-10-23	32.19	32.38	31.69	32.25	3311200
1998-10-26	32.25	32.78	31.81	32.06	3124800
1998-10-27	32.31	33.06	32.31	32.69	3738000
1998-10-28	32.81	33.81	32.56	33.63	3760000
1998-10-29	33.88	34.06	33.56	33.81	2604600
1998-10-30	34.19	34.19	33.16	33.53	2753400
1998-11-02	33.94	34.03	33.53	33.81	2741200
1998-11-03	33.50	33.63	32.75	32.88	3134200
1998-11-04	33.38	34.31	33.16	34.09	4050200
1998-11-05	33.75	34.00	33.06	33.91	3688200
1998-11-06	34.19	34.81	34.00	34.50	3353400
1998-11-09	34.63	34.63	33.41	33.53	2371200
1998-11-10	34.00	35.88	33.88	35.59	6010600
1998-11-11	35.88	36.00	34.59	34.75	3526800
1998-11-12	34.88	36.06	34.88	35.34	4569800
1998-11-13	35.31	35.69	35.13	35.69	2198800
1998-11-16	35.53	36.13	35.44	36.09	2664400
1998-11-17	35.69	35.72	34.63	34.69	4576400
1998-11-18	34.63	35.13	34.59	34.69	3765200
1998-11-19	34.94	35.69	34.94	35.53	4455200
1998-11-20	36.25	36.25	35.19	35.56	4305800
1998-11-23	35.47	36.22	35.38	36.22	3211400
1998-11-24	36.25	36.81	35.78	36.00	2328600
1998-11-25	36.06	36.59	35.56	36.09	2856400
1998-11-27	35.81	36.13	35.44	36.09	1210800
1998-11-30	35.75	36.00	35.03	35.03	2283200
1998-12-01	35.00	35.69	34.81	35.34	2054600
1998-12-02	34.75	35.22	34.72	35.22	2497600
1998-12-03	34.81	35.19	34.38	34.59	5518000
1998-12-04	34.88	35.19	34.78	35.00	1605600
1998-12-07	34.84	35.09	34.81	35.00	1279400
1998-12-08	34.88	36.09	34.63	35.78	3268200
1998-12-09	35.69	35.72	34.75	35.16	2904600
1998-12-10	34.69	35.06	33.75	33.88	3775000
1998-12-11	33.91	34.25	33.56	34.13	3430600
1998-12-14	33.81	34.13	33.13	33.38	1711600
1998-12-15	33.56	33.84	33.03	33.84	3393800
1998-12-16	34.13	35.44	33.91	35.06	3916000
1998-12-17	35.06	36.31	35.06	35.97	6518600
1998-12-18	36.88	37.63	36.50	37.59	7125000
1998-12-21	37.75	39.75	37.53	38.75	6297400
1998-12-22	38.63	38.75	38.25	38.44	4159800
1998-12-23	38.56	38.69	37.78	38.44	2692000
1998-12-24	38.19	38.44	38.13	38.16	619200
1998-12-28	38.38	38.69	37.56	37.66	1482400
1998-12-29	37.94	38.63	37.84	38.50	3022800
1998-12-30	38.50	39.38	38.25	39.16	1945000
1998-12-31	39.13	39.13	37.63	38.41	2308000
1999-01-04	38.69	39.31	38.22	38.47	4428000
1999-01-05	38.59	38.94	38.13	38.31	4712800
1999-01-06	38.75	39.22	38.59	38.91	7639400
1999-01-07	38.44	39.31	38.38	38.94	4137000
1999-01-08	38.81	40.38	38.75	40.25	4398800
1999-01-11	39.56	40.00	38.88	38.94	4329200
1999-01-12	39.06	39.13	37.66	37.66	3462800
1999-01-13	37.19	38.75	35.94	38.50	4780800
1999-01-14	38.00	38.31	37.53	38.03	3151200
1999-01-15	38.44	39.19	38.09	38.75	3985000
1999-01-19	38.75	39.78	38.16	39.59	3337200
1999-01-20	39.50	39.69	38.75	38.88	2953600
1999-01-21	38.94	39.09	37.88	38.34	2298200
1999-01-22	38.06	39.06	37.81	38.00	3389400
1999-01-25	37.75	38.22	37.67	37.94	4319000
1999-01-26	38.22	40.31	38.13	39.47	8544800
1999-01-27	39.59	39.97	39.25	39.25	5169400
1999-01-28	39.25	39.75	39.00	39.06	4309800
1999-01-29	39.13	39.91	38.78	39.41	2554600
1999-02-01	39.38	39.84	39.13	39.69	2936800
1999-02-02	39.50	39.56	39.03	39.53	3279200
1999-02-03	39.50	40.75	39.50	40.69	6296600
1999-02-04	41.00	41.00	40.13	40.38	5799600
1999-02-05	40.50	40.72	39.94	40.16	2702600
1999-02-08	40.16	40.75	39.94	40.44	3515800
1999-02-09	40.00	40.69	40.00	40.13	3506400
1999-02-10	40.13	40.19	39.66	39.94	3470600
1999-02-11	39.81	41.00	39.59	41.00	2761800
1999-02-12	40.81	41.00	40.31	40.66	2626200
1999-02-16	40.63	41.06	40.59	40.91	3149400
1999-02-17	40.56	40.75	40.09	40.25	2642400
1999-02-18	40.63	41.47	40.56	41.47	4793800
1999-02-19	41.50	42.81	41.47	42.78	6417800
1999-02-22	42.56	42.94	42.09	42.81	6079000
1999-02-23	42.94	43.28	42.59	42.84	4648200
1999-02-24	43.00	43.38	42.50	42.50	4707800
1999-02-25	42.19	42.22	41.66	42.03	4362200
1999-02-26	42.16	42.69	41.78	42.50	4762200
1999-03-01	42.63	43.50	42.31	43.28	4230800
1999-03-02	43.28	45.00	43.03	44.94	6385000
1999-03-03	44.44	44.94	44.00	44.44	5826400
1999-03-04	44.69	45.13	44.25	45.06	3860800
1999-03-05	45.50	47.38	45.38	47.16	8447600
1999-03-08	46.38	46.56	45.06	45.25	5556900
1999-03-09	44.69	44.94	43.25	43.50	5331600
1999-03-10	43.25	43.88	42.75	43.75	4445900
1999-03-11	44.06	45.13	43.94	44.69	5294100
1999-03-12	44.75	45.13	43.50	43.50	3199800
1999-03-15	43.19	44.94	43.19	44.19	2953600
1999-03-16	44.00	44.63	43.94	43.94	3353700
1999-03-17	44.31	44.63	43.50	43.56	3242900
1999-03-18	43.63	44.50	43.50	43.75	2894900
1999-03-19	44.88	44.94	43.63	43.63	3841400
1999-03-22	43.56	44.19	42.56	42.63	2754100
1999-03-23	42.00	42.63	41.69	42.38	3130700
1999-03-24	42.25	43.44	42.06	43.00	3052600
1999-03-25	43.63	44.94	43.13	44.19	3805600
1999-03-26	44.94	45.25	44.06	44.38	3453100
1999-03-29	44.88	45.69	44.69	45.50	2982600
1999-03-30	45.75	45.75	44.44	45.00	2105800
1999-03-31	45.38	45.44	44.69	45.31	3619800
1999-04-01	45.25	46.00	44.81	45.63	2821100
1999-04-05	46.00	46.88	46.00	46.38	2684000
1999-04-06	46.38	46.69	45.69	46.06	2755600
1999-04-07	46.06	46.88	45.94	46.75	2612700
1999-04-08	46.56	47.06	45.81	46.88	3357200
1999-04-09	46.44	46.63	45.31	45.81	3771000
1999-04-12	45.38	46.44	45.00	45.88	2811000
1999-04-13	45.88	46.88	45.69	46.50	2920200
1999-04-14	46.50	46.75	45.06	45.19	3685200
1999-04-15	44.69	45.13	44.19	44.25	3613300
1999-04-16	44.50	44.88	43.75	44.44	3192100
1999-04-19	44.63	44.81	42.50	43.00	4219400
1999-04-20	43.00	44.50	42.19	44.13	4127100
1999-04-21	44.06	45.38	43.63	45.38	3031000
1999-04-22	45.56	45.94	43.88	44.69	4987500
1999-04-23	44.50	44.81	43.88	44.13	3154800
1999-04-26	44.00	44.63	43.13	43.44	3141600
1999-04-27	43.44	43.69	43.06	43.25	3825700
1999-04-28	43.50	43.75	42.44	42.50	2611600
1999-04-29	42.69	43.13	41.56	41.88	2658600
1999-04-30	41.69	42.56	41.50	42.38	3013400
1999-05-03	42.31	42.75	41.88	42.25	2052300
1999-05-04	41.25	41.50	40.56	40.81	3726100
1999-05-05	40.81	41.00	40.50	40.63	2607800
1999-05-06	40.56	40.94	40.31	40.81	2519600
1999-05-07	40.56	40.88	39.69	40.00	3395200
1999-05-10	40.19	40.25	39.19	39.50	2780900
1999-05-11	40.00	41.94	39.75	41.81	4194900
1999-05-12	41.88	42.06	40.75	41.75	4655600
1999-05-13	41.56	41.56	40.75	40.88	2087500
1999-05-14	40.25	40.75	40.25	40.38	3272700
1999-05-17	39.94	40.00	39.38	39.69	3152300
1999-05-18	39.63	40.75	39.44	40.69	3411300
1999-05-19	40.75	40.88	39.56	40.44	3137500
1999-05-20	40.00	40.75	40.00	40.06	4503300
1999-05-21	40.00	40.44	39.69	39.88	2633900
1999-05-24	39.75	40.06	38.69	38.75	2588300
1999-05-25	38.25	39.25	38.13	38.25	3853800
1999-05-26	39.25	39.31	38.25	38.50	3656600
1999-05-27	38.50	39.06	37.75	37.94	3212000
1999-05-28	38.38	38.75	38.00	38.50	2579300
1999-06-01	38.88	38.94	38.00	38.63	2604600
1999-06-02	38.63	39.00	37.75	38.25	2704900
1999-06-03	38.13	39.69	38.13	39.50	3530700
1999-06-04	39.56	41.00	39.25	41.00	3855900
1999-06-07	40.88	41.63	39.94	40.00	2723400
1999-06-08	39.94	40.81	39.81	40.75	2918000
1999-06-09	41.50	41.56	40.56	41.00	3205500
1999-06-10	41.00	41.94	40.06	41.88	3429300
1999-06-11	40.88	42.00	40.75	41.63	3204600
1999-06-14	41.69	42.06	41.19	41.25	2427300
1999-06-15	41.38	42.13	41.38	41.63	2212500
1999-06-16	41.69	42.75	41.69	42.13	2653300
1999-06-17	41.94	42.88	41.94	42.69	2022800
1999-06-18	42.81	42.88	41.88	42.00	3167500
1999-06-21	42.00	42.06	41.44	41.50	2373800
1999-06-22	41.63	42.06	41.00	41.25	1907200
1999-06-23	40.69	40.88	40.25	40.75	1800600
1999-06-24	40.56	40.63	39.75	40.00	2359300
1999-06-25	40.00	40.38	39.56	39.63	1524300
1999-06-28	39.88	40.31	39.75	40.25	2456700
1999-06-29	40.50	41.56	40.44	41.44	3383600
1999-06-30	41.13	41.31	40.50	41.13	3566000
1999-07-01	41.13	41.69	40.56	41.69	2669800
1999-07-02	41.38	41.81	40.75	41.06	1685700
1999-07-06	40.31	40.94	40.31	40.69	2149600
1999-07-07	40.94	41.06	40.00	41.06	3770900
1999-07-08	40.38	40.88	39.88	40.63	2967900
1999-07-09	41.25	44.75	41.19	44.56	8655800
1999-07-12	43.88	44.19	43.50	43.94	3069800
1999-07-13	43.25	45.25	43.13	44.75	3641100
1999-07-14	44.50	44.69	43.56	44.13	1696400
1999-07-15	44.38	44.75	43.63	43.69	2053800
1999-07-16	43.75	44.13	43.50	44.13	1718600
1999-07-19	44.00	44.00	43.31	43.44	2145000
1999-07-20	43.06	43.44	42.38	42.81	2570800
1999-07-21	42.63	43.13	42.31	43.00	2035000
1999-07-22	42.94	43.31	42.06	42.25	1995300
1999-07-23	42.06	42.56	41.56	42.00	1973800
1999-07-26	41.50	42.63	41.44	42.63	2415200
1999-07-27	42.63	42.94	42.13	42.19	2534200
1999-07-28	43.00	43.44	41.75	42.00	3613300
1999-07-29	41.50	41.94	41.31	41.69	2795800
1999-07-30	41.50	42.00	41.31	41.69	2506700
1999-08-02	41.50	42.81	41.44	42.75	2372700
1999-08-03	42.50	42.81	41.81	42.38	2286700
1999-08-04	42.31	42.38	41.75	42.00	1724200
1999-08-05	42.00	42.38	41.50	41.69	2184100
1999-08-06	41.44	41.63	40.13	40.31	2710600
1999-08-09	40.56	41.25	40.06	40.88	2013000
1999-08-10	40.69	40.81	39.69	39.75	3726800
1999-08-11	39.69	40.13	39.13	39.38	3390000
1999-08-12	39.38	39.44	38.94	39.13	2207200
1999-08-13	39.38	40.69	39.25	40.00	2967600
1999-08-16	40.00	41.50	40.00	40.88	2386900
1999-08-17	40.94	41.75	40.44	41.63	2835900
1999-08-18	41.19	42.44	40.81	42.06	2460100
1999-08-19	40.81	41.69	40.81	41.19	2933900
1999-08-20	40.94	41.38	40.75	41.38	2035200
1999-08-23	41.13	41.69	41.06	41.31	1799700
1999-08-24	40.88	42.25	40.88	41.06	3045600
1999-08-25	41.31	42.94	41.06	42.75	3803900
1999-08-26	42.06	42.81	41.88	42.00	2007600
1999-08-27	42.25	43.06	42.19	42.38	1906000
1999-08-30	42.38	42.94	42.06	42.06	2125000
1999-08-31	42.13	42.38	40.94	41.38	2753500
1999-09-01	41.00	41.13	40.06	40.25	2861000
1999-09-02	39.88	40.69	39.75	40.50	3041700
1999-09-03	41.38	42.06	41.06	41.81	2475700
1999-09-07	41.88	42.38	41.75	42.25	1559300
1999-09-08	41.75	42.56	41.44	42.38	1757600
1999-09-09	42.25	42.81	42.00	42.50	1733000
1999-09-10	42.56	43.69	42.19	43.38	2240500
1999-09-13	43.38	44.38	43.19	44.38	2589300
1999-09-14	44.19	44.19	43.69	44.06	1870100
1999-09-15	44.06	44.31	43.44	43.44	2161300
1999-09-16	43.44	43.75	42.31	42.81	2052400
1999-09-17	43.50	43.50	42.75	42.81	2603800
1999-09-20	42.56	42.81	42.19	42.63	1721400
1999-09-21	42.44	43.13	42.38	42.75	2726800
1999-09-22	42.63	43.94	42.56	43.50	2812900
1999-09-23	43.81	44.06	43.13	43.19	2507700
1999-09-24	43.00	43.63	42.69	43.00	2439500
1999-09-27	43.25	43.69	42.81	43.00	2152000
1999-09-28	42.75	43.50	42.63	43.06	2052400
1999-09-29	43.50	43.56	42.50	42.50	2777700
1999-09-30	43.00	43.25	42.69	43.25	2278900
1999-10-01	43.06	43.63	42.75	43.50	2607000
1999-10-04	43.69	45.25	43.69	44.50	3808500
1999-10-05	44.31	44.44	43.00	43.44	3650400
1999-10-06	43.50	43.69	42.63	43.13	3028500
1999-10-07	42.69	43.69	42.69	42.94	2067200
1999-10-08	42.25	43.94	42.19	43.25	2561900
1999-10-11	43.38	44.19	43.19	43.44	2197500
1999-10-12	43.31	43.44	42.88	42.94	2173600
1999-10-13	42.81	43.19	42.25	42.44	1988800
1999-10-14	42.00	42.44	41.50	41.63	3257100
1999-10-15	41.63	42.31	40.94	41.56	3326800
1999-10-18	41.44	42.19	41.06	42.00	2609000
1999-10-19	42.44	43.63	42.00	43.31	3770400
1999-10-20	43.75	44.44	43.06	44.13	2521100
1999-10-21	44.25	44.50	41.94	42.31	6363800
1999-10-22	42.50	42.63	39.94	40.31	8214100
1999-10-25	40.13	40.13	38.31	39.13	8167900
1999-10-26	39.50	40.06	39.44	39.50	5988000
1999-10-27	39.31	39.50	38.75	39.50	5126400
1999-10-28	39.94	40.81	39.81	40.81	5216100
1999-10-29	41.31	41.88	41.06	41.25	3993700
1999-11-01	41.75	42.00	41.25	41.69	3932900
1999-11-02	42.06	42.13	41.06	41.25	2250000
1999-11-03	41.25	43.44	41.06	41.94	7600400
1999-11-04	43.69	45.25	43.44	45.19	9834800
1999-11-05	45.69	46.63	45.63	46.50	7184900
1999-11-08	45.88	47.06	45.75	47.00	7536900
1999-11-09	47.00	47.13	45.81	46.38	5760500
1999-11-10	45.69	46.25	45.50	46.06	3561800
1999-11-11	46.25	47.31	46.00	47.00	2985900
1999-11-12	47.69	49.56	47.44	48.38	6391000
1999-11-15	47.56	48.13	46.44	46.88	2396900
1999-11-16	46.50	47.13	46.19	46.19	2486800
1999-11-17	46.06	46.31	45.81	46.13	2465700
1999-11-18	46.00	48.00	45.81	47.00	7491500
1999-11-19	46.00	47.44	45.63	47.38	5732100
1999-11-22	46.81	47.13	46.63	46.91	3827500
1999-11-23	47.06	47.06	46.44	46.63	2622700
1999-11-24	46.06	46.38	45.38	45.38	2557700
1999-11-26	45.44	45.44	44.56	44.56	1405700
1999-11-29	44.75	45.69	44.56	45.50	2631100
1999-11-30	45.50	46.38	45.00	45.75	3006200
1999-12-01	45.13	46.75	45.00	46.02	3369400
1999-12-02	46.06	46.06	44.88	45.19	3755700
1999-12-03	45.63	46.06	45.25	45.88	3549800
1999-12-06	45.31	46.25	45.25	46.06	1583800
1999-12-07	45.69	45.75	44.50	44.69	2930800
1999-12-08	44.81	45.31	44.38	44.56	1940500
1999-12-09	44.75	45.25	44.38	44.64	2958300
1999-12-10	43.25	43.69	42.69	43.25	9404900
1999-12-13	43.13	43.25	42.00	42.00	5097000
1999-12-14	42.00	42.06	41.25	41.25	5023900
1999-12-15	41.69	42.38	41.56	41.81	2644500
1999-12-16	41.94	42.00	41.31	41.81	2761700
1999-12-17	42.44	42.44	41.19	41.25	5302900
1999-12-20	41.88	42.94	41.63	42.30	3302800
1999-12-21	41.63	42.19	40.94	41.63	4031000
1999-12-22	41.50	41.69	41.00	41.06	3837600
1999-12-23	41.13	41.13	39.56	40.50	5596300
1999-12-27	40.94	42.00	40.81	40.81	2753700
1999-12-28	41.50	41.56	40.25	40.63	2932900
1999-12-29	40.38	40.56	40.00	40.19	2706800
1999-12-30	39.81	40.25	39.63	39.81	2406300
1999-12-31	39.94	40.50	38.81	40.31	1444400
2000-01-03	39.94	40.06	38.94	39.63	4520600
2000-01-04	39.31	39.56	38.38	38.81	4216500
2000-01-05	38.81	40.38	38.81	39.44	5231600
2000-01-06	39.13	39.38	38.69	38.88	4809400
2000-01-07	39.00	40.00	38.88	39.88	5124700
2000-01-10	40.00	41.00	39.75	40.06	4113900
2000-01-11	40.13	41.50	40.13	41.00	5440200
2000-01-12	40.94	43.06	40.63	42.75	8090000
2000-01-13	42.69	43.63	41.88	42.31	5700200
2000-01-14	42.81	42.81	41.88	42.61	3365400
2000-01-18	42.38	42.50	41.19	41.50	3401100
2000-01-19	41.00	42.63	41.00	42.38	3344700
2000-01-20	42.56	42.56	41.00	42.56	3309700
2000-01-21	41.63	41.88	40.44	41.06	3722600
2000-01-24	41.25	41.44	39.50	39.50	3593500
2000-01-25	39.75	40.25	39.19	39.81	3304500
2000-01-26	39.63	39.63	34.69	35.75	16703200
2000-01-27	36.00	37.94	35.88	37.63	12082200
2000-01-28	37.13	37.44	36.38	36.75	4444200
2000-01-31	37.25	38.00	37.13	37.38	4838300
2000-02-01	37.44	37.56	36.50	36.63	4679500
2000-02-02	36.63	36.75	35.38	35.50	5769100
2000-02-03	35.56	36.19	34.44	35.00	9225700
2000-02-04	35.88	35.88	34.63	35.13	7752200
2000-02-07	35.25	35.63	34.00	34.94	9992900
2000-02-08	36.00	37.63	35.50	36.31	12144800
2000-02-09	36.69	36.69	35.38	35.88	5915400
2000-02-10	35.50	36.25	35.13	35.50	5353400
2000-02-11	35.06	35.44	34.81	34.94	3920500
2000-02-14	35.31	35.31	33.31	33.88	4426400
2000-02-15	33.75	34.13	33.44	33.75	4669200
2000-02-16	33.75	34.44	33.25	33.38	3804900
2000-02-17	33.56	34.06	33.38	33.75	4272000
2000-02-18	33.56	33.69	32.31	32.50	5494900
2000-02-22	32.25	33.19	32.19	32.31	4479500
2000-02-23	32.44	33.38	32.38	32.63	4927400
2000-02-24	32.13	32.38	31.00	31.38	6154300
2000-02-25	31.50	31.81	30.75	31.00	4551200
2000-02-28	31.25	31.69	30.63	31.13	3880600
2000-02-29	31.75	32.44	31.56	31.75	4883900
2000-03-01	31.88	31.94	31.13	31.25	4969800
2000-03-02	31.13	31.44	30.75	30.88	4884600
2000-03-03	31.00	32.31	30.56	32.31	5193900
2000-03-06	32.50	32.50	31.13	31.56	4175100
2000-03-07	31.50	31.56	29.81	29.88	6183300
2000-03-08	30.38	31.25	30.00	30.75	4015900
2000-03-09	30.63	32.00	30.00	32.00	4779200
2000-03-10	31.44	32.38	31.00	31.75	4819200
2000-03-13	32.00	32.44	31.31	32.44	5659700
2000-03-14	32.44	32.50	30.06	30.50	5235700
2000-03-15	30.69	32.88	30.44	32.50	7044600
2000-03-16	33.38	34.38	32.75	34.06	8241900
2000-03-17	35.00	35.19	33.75	33.81	5463000
2000-03-20	34.25	34.88	34.13	34.56	2736000
2000-03-21	34.75	35.50	34.50	35.25	4239900
2000-03-22	35.25	35.75	35.00	35.25	3754000
2000-03-23	34.00	35.94	33.94	35.19	4034900
2000-03-24	35.13	35.94	34.69	34.81	3188100
2000-03-27	34.19	35.19	34.13	34.75	2189900
2000-03-28	34.00	35.38	34.00	35.13	2963500
2000-03-29	34.88	37.06	34.81	36.81	5292800
2000-03-30	36.81	38.25	36.81	37.63	4939100
2000-03-31	37.88	37.94	36.81	37.38	3738300
2000-04-03	37.81	38.63	37.56	38.50	4459400
2000-04-04	38.69	39.31	37.69	38.53	5145500
2000-04-05	38.00	38.63	37.25	38.56	4143600
2000-04-06	37.75	38.06	36.88	37.00	4124100
2000-04-07	36.38	37.31	36.13	37.00	3155400
2000-04-10	36.88	36.94	35.88	36.38	3234600
2000-04-11	36.13	37.75	35.88	37.69	3354100
2000-04-12	37.25	38.19	36.31	36.31	4548200
2000-04-13	36.00	36.00	34.13	34.13	7400300
2000-04-14	33.56	34.81	33.00	33.56	5744700
2000-04-17	33.50	34.13	33.06	33.69	4728900
2000-04-18	33.75	33.81	31.94	32.50	5440000
2000-04-19	32.94	33.19	32.50	33.06	3473000
2000-04-20	34.00	36.00	33.75	35.81	7009700
2000-04-24	35.25	39.00	35.13	39.00	9601600
2000-04-25	38.94	39.44	38.19	38.75	3975100
2000-04-26	38.38	39.38	38.38	38.88	3479300
2000-04-27	38.13	39.13	38.06	38.81	2904600
2000-04-28	38.56	38.75	37.56	38.06	2936500
2000-05-01	38.00	39.31	38.00	38.88	3089100
2000-05-02	38.38	39.63	38.31	39.19	3129800
2000-05-03	38.25	38.69	37.06	37.31	5243800
2000-05-04	36.63	36.69	35.56	35.75	6515400
2000-05-05	35.50	36.19	35.00	35.69	4968100
2000-05-08	35.75	36.13	35.19	35.81	3115600
2000-05-09	36.25	37.19	36.19	37.00	3165700
2000-05-10	37.19	38.81	37.13	38.63	5995500
2000-05-11	38.50	38.81	38.13	38.19	3185200
2000-05-12	38.25	38.25	37.25	37.56	2410500
2000-05-15	37.44	38.56	37.38	38.19	2840100
2000-05-16	38.81	39.25	38.44	39.19	2753400
2000-05-17	38.69	39.31	38.31	39.06	2017900
2000-05-18	38.81	39.06	38.56	38.63	1933700
2000-05-19	37.81	38.75	37.63	37.81	2985300
2000-05-22	37.88	39.13	37.81	38.88	3145000
2000-05-23	38.38	39.25	37.75	39.13	2757100
2000-05-24	39.13	39.94	38.13	38.75	5108400
2000-05-25	38.00	38.56	37.13	37.31	3453100
2000-05-26	37.25	37.94	37.19	37.75	3130700
2000-05-30	37.00	37.06	35.94	36.56	4210200
2000-05-31	36.00	36.56	35.31	35.81	3880700
2000-06-01	35.56	35.81	35.25	35.63	2979100
2000-06-02	36.13	36.31	35.19	36.13	3701800
2000-06-05	36.00	36.00	35.25	35.50	1957900
2000-06-06	35.13	35.63	34.88	35.13	3577600
2000-06-07	35.13	35.31	34.31	34.88	2518000
2000-06-08	34.50	35.75	34.50	35.44	3312300
2000-06-09	35.50	36.00	31.63	33.88	15301500
2000-06-12	33.25	33.31	32.00	32.63	8145700
2000-06-13	32.25	33.19	32.06	32.38	6046900
2000-06-14	32.00	33.00	31.63	31.75	5941800
2000-06-15	31.75	32.31	31.63	32.13	6280100
2000-06-16	32.50	32.56	31.31	31.31	6858000
2000-06-19	31.88	32.06	31.06	31.50	4510500
2000-06-20	31.69	31.75	31.00	31.50	3930200
2000-06-21	31.25	31.75	31.06	31.31	4396800
2000-06-22	31.25	31.56	31.13	31.44	3928900
2000-06-23	31.69	33.19	31.50	32.63	7978700
2000-06-26	32.94	33.63	32.88	33.44	4887200
2000-06-27	33.25	33.50	32.63	32.69	3422100
2000-06-28	32.50	32.81	32.00	32.22	3179800
2000-06-29	31.94	31.94	31.06	31.25	5545100
2000-06-30	31.50	33.05	31.44	32.94	6147600
2000-07-03	33.19	33.38	32.25	32.50	1681200
2000-07-05	32.50	32.56	31.63	31.81	5067000
2000-07-06	32.06	32.56	32.06	32.19	4010300
2000-07-07	32.25	33.50	32.00	32.50	3766600
2000-07-10	33.38	33.44	32.19	32.25	3013900
2000-07-11	32.88	33.06	32.25	32.56	3094500
2000-07-12	32.63	32.63	32.00	32.00	2893000
2000-07-13	32.44	32.44	31.00	31.50	6731700
2000-07-14	31.31	31.56	31.13	31.38	3143900
2000-07-17	31.50	31.56	31.13	31.31	2669400
2000-07-18	31.31	31.63	31.00	31.31	2651700
2000-07-19	31.31	31.44	31.00	31.38	3170500
2000-07-20	31.50	32.00	31.31	31.69	3266300
2000-07-21	31.88	31.88	30.56	30.88	4031800
2000-07-24	30.88	31.19	30.13	30.25	4192300
2000-07-25	31.00	31.38	30.06	31.31	6895700
2000-07-26	32.00	33.25	31.69	31.69	11296100
2000-07-27	33.00	33.75	32.06	32.19	6561400
2000-07-28	32.31	32.81	32.00	32.00	3092900
2000-07-31	32.44	32.63	31.44	31.69	4871300
2000-08-01	31.88	32.63	31.81	32.63	3134200
2000-08-02	32.56	33.56	32.56	33.44	4643100
2000-08-03	33.63	33.94	33.19	33.25	3805700
2000-08-04	33.13	33.69	33.00	33.38	2536600
2000-08-07	33.56	34.25	33.50	33.69	3078100
2000-08-08	34.00	34.13	33.06	33.50	2625500
2000-08-09	32.81	33.19	32.25	32.69	3548300
2000-08-10	32.94	33.06	32.63	32.81	2316000
2000-08-11	32.94	33.63	32.88	33.44	2224100
2000-08-14	33.44	33.44	33.00	33.31	2457400
2000-08-15	33.44	33.63	32.25	32.44	2872800
2000-08-16	32.44	32.56	32.06	32.38	2087600
2000-08-17	32.13	32.38	31.00	31.25	4735200
2000-08-18	31.13	31.94	31.00	31.56	3335400
2000-08-21	31.81	31.94	31.25	31.56	2985800
2000-08-22	31.69	31.88	31.19	31.31	3485600
2000-08-23	31.31	31.75	30.94	31.19	3414800
2000-08-24	31.19	31.31	30.00	30.38	6604900
2000-08-25	30.50	30.56	29.88	30.38	4992100
2000-08-28	30.00	30.44	30.00	30.38	4056200
2000-08-29	30.69	31.00	30.19	30.44	4823800
2000-08-30	30.44	30.44	29.94	30.38	4095000
2000-08-31	30.13	30.38	29.63	29.89	6792600
2000-09-01	29.69	30.06	29.31	29.56	4717000
2000-09-05	29.56	29.81	29.38	29.69	5208100
2000-09-06	29.56	30.31	29.56	30.13	4009200
2000-09-07	30.25	30.38	29.06	29.50	6629500
2000-09-08	29.31	29.56	28.25	28.75	6268100
2000-09-11	28.75	28.81	28.06	28.38	4514600
2000-09-12	28.19	29.56	27.81	29.00	11730400
2000-09-13	29.44	29.50	27.00	27.19	7816400
2000-09-14	27.75	27.75	26.38	27.25	17827100
2000-09-15	28.81	28.81	27.06	28.00	10175900
2000-09-18	27.94	28.56	27.44	28.50	5527900
2000-09-19	28.50	28.63	27.56	27.88	5110200
2000-09-20	27.88	27.94	27.00	27.69	4793200
2000-09-21	27.81	28.25	27.00	27.00	4128100
2000-09-22	28.69	29.28	28.19	28.69	6886900
2000-09-25	29.25	29.44	28.94	29.44	4416800
2000-09-26	29.50	30.13	29.44	29.88	5603100
2000-09-27	29.63	29.94	29.50	29.88	3542400
2000-09-28	29.94	30.25	29.81	29.88	3317900
2000-09-29	30.19	30.38	29.75	30.19	3074500
2000-10-02	30.44	30.44	30.00	30.06	2161800
2000-10-03	30.13	30.50	29.94	30.25	3047300
2000-10-04	30.31	30.50	29.88	30.00	2199700
2000-10-05	30.25	30.44	29.69	30.13	5717500
2000-10-06	29.88	30.31	29.44	29.88	3540600
2000-10-09	30.00	30.13	29.50	30.06	2179400
2000-10-10	30.31	30.38	29.94	29.94	1944800
2000-10-11	30.00	30.44	29.94	30.00	2424100
2000-10-12	29.75	29.81	27.94	28.38	5741500
2000-10-13	28.31	29.19	28.00	28.88	2707100
2000-10-16	29.44	29.44	28.81	29.00	2694800
2000-10-17	28.38	28.50	27.63	28.00	4310200
2000-10-18	28.38	28.50	27.81	28.06	3077800
2000-10-19	28.88	28.88	27.56	27.88	6460600
2000-10-20	28.50	28.63	28.13	28.25	5199500
2000-10-23	28.94	29.19	28.81	29.13	3610200
2000-10-24	29.31	29.63	28.81	29.13	5020500
2000-10-25	28.88	29.25	28.81	29.00	4246900
2000-10-26	28.69	29.19	28.63	28.94	4074800
2000-10-27	28.69	29.75	28.69	29.75	3743900
2000-10-30	29.69	31.31	29.44	31.19	5916900
2000-10-31	31.38	31.50	30.69	31.00	4047100
2000-11-01	30.75	31.69	30.63	31.63	3181300
2000-11-02	31.44	32.00	31.31	31.94	3065700
2000-11-03	31.94	32.63	31.69	32.38	3794400
2000-11-06	32.00	32.25	31.69	32.00	2440600
2000-11-07	31.81	32.31	31.56	31.75	2333600
2000-11-08	31.56	31.75	31.25	31.63	2728400
2000-11-09	31.50	31.88	31.19	31.75	2431100
2000-11-10	31.38	33.25	31.31	33.06	6093400
2000-11-13	32.25	33.31	32.19	33.06	4603700
2000-11-14	33.06	33.50	32.81	33.44	4011100
2000-11-15	33.31	33.75	33.25	33.31	3670200
2000-11-16	33.44	33.44	32.69	32.69	2587800
2000-11-17	32.50	33.44	32.50	33.44	3465000
2000-11-20	32.50	33.88	32.50	33.50	3091600
2000-11-21	33.56	34.00	33.19	33.94	2471800
2000-11-22	33.31	34.44	33.31	34.25	3043000
2000-11-24	33.44	34.00	33.44	33.69	1475500
2000-11-27	33.13	33.38	31.50	31.94	5253000
2000-11-28	31.63	32.06	30.88	31.25	5332000
2000-11-29	31.31	33.25	31.25	32.50	5271600
2000-11-30	32.63	32.94	31.50	31.88	3794900
2000-12-01	32.13	32.13	30.63	30.94	5264000
2000-12-04	30.50	31.63	30.44	31.44	2857900
2000-12-05	31.25	31.25	30.13	30.50	3762800
2000-12-06	30.19	30.50	29.06	29.63	4859100
2000-12-07	29.50	30.63	29.31	30.25	3239200
2000-12-08	30.00	30.13	28.75	29.50	5463100
2000-12-11	29.25	30.13	29.00	29.94	12259000
2000-12-12	30.50	31.19	30.38	30.88	9798200
2000-12-13	31.13	31.50	30.56	31.13	7453800
2000-12-14	31.00	31.75	30.75	31.56	5369000
2000-12-15	31.50	32.25	31.44	31.50	7806700
2000-12-18	31.88	32.56	31.69	32.31	3202600
2000-12-19	32.50	33.19	32.38	32.88	4633800
2000-12-20	32.38	32.75	31.38	31.38	5257300
2000-12-21	31.94	32.69	31.81	32.69	4297600
2000-12-22	32.50	33.06	31.94	32.69	3214200
2000-12-26	32.63	32.75	32.06	32.50	3365100
2000-12-27	32.31	33.13	32.13	33.13	3865600
2000-12-28	32.81	34.00	32.44	33.88	3539400
2000-12-29	33.81	34.50	33.56	34.00	3338200
2001-01-02	33.81	33.81	33.00	33.50	3529800
2001-01-03	33.56	34.69	33.38	33.69	3265400
2001-01-04	33.25	33.88	32.88	33.00	5953800
2001-01-05	32.75	33.00	32.56	32.94	3999100
2001-01-08	32.88	33.31	32.75	33.00	2803600
2001-01-09	32.56	33.25	32.56	33.06	2778100
2001-01-10	32.88	33.31	32.31	33.19	3091800
2001-01-11	33.31	33.31	32.63	32.69	2179800
2001-01-12	32.94	33.94	32.56	33.63	3284200
2001-01-16	32.75	34.13	32.13	34.13	4546000
2001-01-17	33.88	35.06	33.63	34.69	5223100
2001-01-18	34.13	34.31	33.63	33.63	4744500
2001-01-19	33.44	33.50	32.69	32.81	5238500
2001-01-22	32.63	33.75	32.63	33.50	3267500
2001-01-23	33.50	33.50	32.63	32.88	3290600
2001-01-24	31.88	32.13	30.31	30.81	11006600
2001-01-25	30.81	31.13	28.25	29.56	20823700
2001-01-26	29.50	29.94	28.81	29.00	9631400
2001-01-29	29.20	29.71	28.00	29.52	8501700
2001-01-30	29.50	29.54	29.12	29.45	5582200
2001-01-31	29.25	29.49	28.95	29.35	7850300
2001-02-01	29.50	29.75	28.96	29.03	6946800
2001-02-02	29.06	29.51	28.96	29.43	5769700
2001-02-05	29.25	29.53	29.15	29.36	4410000
2001-02-06	29.27	30.50	29.26	30.03	6791300
2001-02-07	30.01	30.24	29.19	29.27	6112900
2001-02-08	29.42	29.67	28.95	29.34	6959000
2001-02-09	29.33	30.10	29.28	29.76	3406200
2001-02-12	29.76	30.25	29.65	29.83	3865500
2001-02-13	29.90	30.35	29.72	30.00	5234600
2001-02-14	31.00	31.00	29.14	29.25	4888600
2001-02-15	29.29	30.17	29.25	30.08	7087000
2001-02-16	30.00	30.45	29.85	30.22	4590500
2001-02-20	30.07	30.84	30.07	30.44	3712700
2001-02-21	30.24	30.85	29.61	29.68	4261100
2001-02-22	29.65	30.35	29.60	30.06	4020300
2001-02-23	30.10	30.49	29.95	30.12	4653000
2001-02-26	30.05	30.20	29.75	29.88	2763600
2001-02-27	30.03	30.17	29.71	30.05	3666300
2001-02-28	30.00	30.00	29.00	29.40	4582200
2001-03-01	29.04	29.48	28.99	29.21	4732100
2001-03-02	29.21	29.21	28.60	28.85	4924700
2001-03-05	28.60	28.68	28.46	28.56	2781400
2001-03-06	28.10	28.91	27.85	28.85	5627300
2001-03-07	28.85	28.96	28.11	28.40	3803700
2001-03-08	28.20	29.30	28.17	29.30	4038800
2001-03-09	29.30	29.35	28.62	28.95	3745400
2001-03-12	28.65	28.65	27.93	28.06	4978100
2001-03-13	27.75	28.03	27.14	27.80	8211200
2001-03-14	26.30	28.10	26.29	27.55	9960400
2001-03-15	27.30	27.31	26.54	27.24	5756500
2001-03-16	26.80	27.45	26.11	26.50	8455500
2001-03-19	26.24	26.70	26.21	26.38	4393500
2001-03-20	26.40	26.48	25.69	25.77	4981800
2001-03-21	25.60	26.09	25.33	25.65	6182500
2001-03-22	25.15	25.48	24.88	25.11	7568600
2001-03-23	25.25	25.34	24.75	25.00	5210200
2001-03-26	25.00	25.49	24.75	25.30	5164300
2001-03-27	25.30	25.60	25.06	25.33	5708700
2001-03-28	25.28	25.51	25.00	25.28	4168800
2001-03-29	25.25	26.98	25.09	26.49	5678900
2001-03-30	25.65	26.60	25.52	26.55	5845400
2001-04-02	26.30	27.25	26.30	26.64	4560200
2001-04-03	26.55	26.57	25.62	25.79	5562400
2001-04-04	25.95	26.09	25.39	26.09	5456000
2001-04-05	26.33	26.54	25.72	26.00	4362000
2001-04-06	26.22	26.25	25.75	26.25	3312400
2001-04-09	25.95	26.94	25.94	26.69	3673600
2001-04-10	26.74	27.37	26.60	27.00	3751400
2001-04-11	26.84	27.25	26.56	26.73	3405000
2001-04-12	26.44	27.03	26.43	26.89	2872800
2001-04-16	26.95	27.29	26.77	27.22	2444300
2001-04-17	27.02	27.30	26.90	27.17	2844000
2001-04-18	26.95	27.95	26.86	27.49	4294700
2001-04-19	27.49	27.90	26.70	27.47	4907300
2001-04-20	27.25	27.47	26.71	27.09	4010000
2001-04-23	27.07	27.25	26.80	26.96	3437600
2001-04-24	27.21	27.26	26.78	26.84	5059300
2001-04-25	27.02	27.04	26.62	27.00	4285700
2001-04-26	26.86	27.19	26.69	27.02	3033100
2001-04-27	27.25	27.47	26.76	27.11	2824000
2001-04-30	27.40	27.68	26.90	27.50	5778400
2001-05-01	27.25	27.95	27.12	27.78	4017200
2001-05-02	27.79	27.79	27.25	27.55	3582800
2001-05-03	27.56	27.56	26.75	26.90	6436500
2001-05-04	26.43	26.86	26.41	26.82	6354700
2001-05-07	26.97	27.01	26.65	26.77	3380700
2001-05-08	26.78	26.95	26.50	26.55	4155100
2001-05-09	26.30	27.20	26.25	27.20	6109200
2001-05-10	27.20	27.21	26.91	26.91	5256700
2001-05-11	27.11	27.78	27.05	27.74	4851300
2001-05-14	27.50	27.90	27.36	27.75	6319700
2001-05-15	27.75	28.11	27.45	27.50	4320400
2001-05-16	27.60	27.98	27.40	27.70	4870500
2001-05-17	27.50	28.75	27.50	28.50	7799800
2001-05-18	28.55	29.90	28.52	29.80	8899900
2001-05-21	29.77	29.97	29.02	29.86	5809200
2001-05-22	30.70	30.96	30.20	30.50	6826700
2001-05-23	30.15	30.35	29.85	30.24	4142100
2001-05-24	30.15	30.76	30.12	30.76	2997300
2001-05-25	30.48	30.59	30.27	30.51	2056600
2001-05-29	30.52	30.79	30.31	30.75	2782100
2001-05-30	30.50	30.81	30.26	30.69	3601200
2001-05-31	30.08	30.67	29.84	30.28	5132400
2001-06-01	30.28	30.34	29.52	29.71	4096200
2001-06-04	29.55	29.60	29.08	29.23	3596600
2001-06-05	29.26	29.75	29.00	29.41	4723200
2001-06-06	30.10	30.45	29.61	29.70	5231300
2001-06-07	29.57	30.06	29.52	29.89	2525700
2001-06-08	29.66	30.00	28.91	29.45	2461900
2001-06-11	29.45	29.99	29.25	29.91	2642300
2001-06-12	29.67	30.05	29.48	29.81	3717600
2001-06-13	29.92	30.29	29.85	30.00	3222700
2001-06-14	30.00	30.40	29.80	29.96	4808100
2001-06-15	29.34	29.88	28.42	28.67	11853500
2001-06-18	28.42	28.55	28.14	28.50	5075800
2001-06-19	28.50	28.80	27.98	28.20	4407300
2001-06-20	28.00	28.51	27.80	28.22	3903200
2001-06-21	28.00	28.66	28.00	28.64	3504300
2001-06-22	28.40	28.43	27.81	28.12	4046300
2001-06-25	27.97	28.19	27.66	27.80	3658300
2001-06-26	27.96	27.98	27.00	27.54	9066300
2001-06-27	27.42	27.75	27.15	27.51	2946800
2001-06-28	27.56	27.99	27.53	27.68	2710400
2001-06-29	27.79	27.79	27.00	27.06	14439500
2001-07-02	27.20	27.54	27.20	27.40	3917800
2001-07-03	27.58	27.59	26.92	27.24	1709900
2001-07-05	27.32	27.39	27.03	27.06	2010900
2001-07-06	27.03	27.06	26.05	26.55	5248900
2001-07-09	26.53	26.72	26.30	26.57	2696000
2001-07-10	26.86	27.32	26.65	26.90	5415900
2001-07-11	26.20	27.04	26.19	26.64	5751000
2001-07-12	26.63	27.23	26.20	27.00	3423200
2001-07-13	26.83	27.69	26.83	27.65	4014100
2001-07-16	27.30	27.89	27.30	27.63	3607200
2001-07-17	27.60	27.89	27.32	27.72	2664800
2001-07-18	27.70	27.88	27.57	27.70	3068500
2001-07-19	27.88	27.94	27.51	27.67	3008600
2001-07-20	27.50	27.75	27.45	27.52	2961600
2001-07-23	27.97	28.68	27.69	27.77	6509700
2001-07-24	28.24	28.59	27.99	28.39	8264900
2001-07-25	28.53	29.44	28.45	29.30	7503800
2001-07-26	28.97	29.10	28.71	28.93	3571200
2001-07-27	28.70	28.92	28.60	28.64	2585100
2001-07-30	28.60	29.05	28.45	28.90	2095400
2001-07-31	29.13	29.50	29.01	29.14	4359300
2001-08-01	29.29	29.50	29.16	29.38	3745000
2001-08-02	29.25	29.48	28.90	29.15	2611000
2001-08-03	29.00	29.13	28.80	29.01	1728200
2001-08-06	28.90	29.08	28.60	28.80	2053300
2001-08-07	28.63	28.96	28.56	28.80	2104100
2001-08-08	28.61	28.90	28.29	28.42	2850400
2001-08-09	28.32	28.50	28.00	28.29	2872500
2001-08-10	28.05	28.22	27.69	28.09	3318800
2001-08-13	28.01	28.49	27.91	28.02	1861200
2001-08-14	28.17	28.17	27.77	27.99	3386800
2001-08-15	28.06	28.70	28.05	28.49	6460100
2001-08-16	28.65	29.80	28.60	29.70	7375200
2001-08-17	29.50	30.07	29.36	30.00	7711000
2001-08-20	30.00	30.09	29.80	30.05	2765900
2001-08-21	30.00	30.47	29.90	30.00	4782000
2001-08-22	30.00	30.45	29.98	30.25	3172700
2001-08-23	30.12	30.95	30.10	30.84	4080500
2001-08-24	30.70	31.00	30.21	30.49	4941600
2001-08-27	30.27	30.47	30.10	30.27	2890900
2001-08-28	30.00	30.10	29.72	29.89	4392400
2001-08-29	29.70	30.08	29.65	30.00	4995700
2001-08-30	29.81	30.10	29.76	30.02	3229100
2001-08-31	30.05	30.20	29.90	30.03	2814500
2001-09-04	30.23	30.87	30.04	30.78	4399200
2001-09-05	30.75	30.85	30.32	30.75	3711400
2001-09-06	30.73	30.75	30.31	30.40	4218000
2001-09-07	30.22	30.32	29.86	29.96	4083900
2001-09-10	30.00	30.21	28.60	28.92	8200600
2001-09-17	27.70	28.80	27.47	28.38	8336300
2001-09-18	28.38	28.44	27.59	28.01	4637900
2001-09-19	28.57	29.10	28.00	28.50	11570600
2001-09-20	28.02	28.09	27.16	27.37	7941100
2001-09-21	26.70	27.50	26.15	27.08	7093300
2001-09-24	27.10	27.35	26.50	26.72	6082400
2001-09-25	26.70	27.29	26.00	26.34	6170800
2001-09-26	26.75	26.88	26.06	26.25	6052000
2001-09-27	26.95	27.00	26.43	27.00	10036500
2001-09-28	27.50	27.60	26.65	27.14	6373700
2001-10-01	27.48	27.48	26.69	27.33	4633400
2001-10-02	27.48	27.65	27.27	27.62	3640200
2001-10-03	27.69	28.71	27.52	28.65	5017900
2001-10-04	28.92	28.93	28.52	28.93	6536900
2001-10-05	29.00	29.04	28.42	28.89	4423000
2001-10-08	28.83	28.84	28.26	28.36	3588800
2001-10-09	28.09	28.87	28.05	28.79	2439700
2001-10-10	29.00	29.51	28.93	29.45	5326500
2001-10-11	29.45	30.10	29.37	30.05	5712500
2001-10-12	29.55	29.97	28.96	29.49	4605100
2001-10-15	29.74	29.97	29.37	29.51	4995600
2001-10-16	29.60	29.84	29.45	29.70	4784200
2001-10-17	29.91	30.00	29.32	29.40	4883500
2001-10-18	29.32	29.39	28.75	29.24	5027100
2001-10-19	28.50	28.61	28.01	28.58	6213900
2001-10-22	28.02	28.70	28.02	28.40	3753000
2001-10-23	28.30	28.40	27.55	27.66	4088200
2001-10-24	27.80	28.11	27.60	27.99	3648400
2001-10-25	27.75	28.38	27.38	28.35	3270500
2001-10-26	28.00	29.01	28.00	28.95	2986300
2001-10-29	28.55	28.90	27.28	27.28	7589000
2001-10-30	26.70	26.90	25.00	25.99	13766100
2001-10-31	25.95	26.37	25.85	26.07	6537500
2001-11-01	26.10	26.45	25.82	26.20	5004700
2001-11-02	26.50	26.98	26.36	26.79	3289300
2001-11-05	26.84	27.00	26.42	26.78	4099400
2001-11-06	26.72	27.15	26.66	27.00	3183600
2001-11-07	27.08	27.26	26.76	27.02	3400400
2001-11-08	27.00	27.13	25.88	26.30	8060900
2001-11-09	26.17	26.75	25.99	26.58	4726900
2001-11-12	26.78	26.95	26.12	26.76	3273200
2001-11-13	27.14	27.54	27.01	27.46	5343800
2001-11-14	27.21	27.68	27.21	27.54	5262300
2001-11-15	27.74	28.36	27.58	28.36	4550600
2001-11-16	28.50	28.50	28.00	28.01	5665800
2001-11-19	28.01	28.25	27.45	27.86	3379700
2001-11-20	27.43	27.62	27.17	27.22	5013400
2001-11-21	27.05	27.21	26.91	27.18	3011000
2001-11-23	27.38	27.60	27.30	27.52	1287400
2001-11-26	27.32	27.75	27.26	27.40	5095200
2001-11-27	27.22	27.23	26.90	27.02	5821200
2001-11-28	27.01	27.10	26.50	26.76	7836600
2001-11-29	26.60	26.95	26.56	26.79	2903400
2001-11-30	26.89	27.03	26.59	26.84	4178900
2001-12-03	27.02	27.36	26.60	26.72	5590900
2001-12-04	26.96	26.96	26.60	26.87	4188100
2001-12-05	26.90	27.50	26.66	27.48	4398400
2001-12-06	27.35	27.72	27.31	27.62	5010300
2001-12-07	27.67	27.67	26.81	26.90	4507800
2001-12-10	27.05	27.49	26.86	27.02	4267000
2001-12-11	26.50	26.76	26.40	26.50	6306900
2001-12-12	26.70	26.75	25.45	25.64	8120000
2001-12-13	25.25	25.82	25.15	25.64	6166700
2001-12-14	26.10	27.08	26.05	26.80	7769600
2001-12-17	26.83	26.90	26.06	26.06	5388700
2001-12-18	26.38	26.66	26.13	26.40	3427200
2001-12-19	26.13	26.48	26.12	26.17	4315500
2001-12-20	26.15	26.34	25.65	25.65	4533400
2001-12-21	25.95	26.12	25.70	25.90	6083900
2001-12-24	25.95	26.06	25.84	25.85	1280900
2001-12-26	25.75	26.34	25.72	26.10	3427100
2001-12-27	26.36	26.90	26.05	26.73	4841700
2001-12-28	26.90	26.93	26.52	26.60	3659600
2001-12-31	26.41	26.90	26.41	26.47	3051300
2002-01-02	26.47	26.64	26.24	26.49	3855800
2002-01-03	26.52	26.96	26.52	26.79	4813300
2002-01-04	26.98	27.05	26.80	26.99	4883600
2002-01-07	27.00	27.47	26.82	27.20	3683800
2002-01-08	27.35	27.48	27.00	27.36	3326000
2002-01-09	27.22	27.45	26.81	26.88	3219200
2002-01-10	26.88	27.28	26.75	26.81	3525600
2002-01-11	26.88	27.00	26.34	26.34	4397100
2002-01-14	26.52	26.60	26.02	26.02	3696400
2002-01-15	26.55	26.70	26.02	26.20	5553200
2002-01-16	26.38	26.49	26.06	26.06	4328600
2002-01-17	26.33	26.54	26.10	26.48	4294100
2002-01-18	26.45	26.85	26.25	26.43	3142300
2002-01-22	26.53	27.05	26.52	26.80	4561600
2002-01-23	27.12	27.40	26.87	27.40	5020200
2002-01-24	27.44	27.45	26.30	26.47	6085400
2002-01-25	26.22	26.43	25.38	25.62	7895500
2002-01-28	25.52	26.38	25.51	26.38	4459200
2002-01-29	26.28	27.00	25.86	26.26	5414200
2002-01-30	26.20	27.00	26.10	26.99	4966900
2002-01-31	27.00	27.20	26.77	27.18	4342400
2002-02-01	26.88	27.05	26.63	26.63	3430700
2002-02-04	26.77	27.15	26.60	26.60	4433200
2002-02-05	26.70	27.29	26.56	27.20	4835300
2002-02-06	27.27	27.35	26.94	27.19	4937000
2002-02-07	27.25	27.45	27.04	27.06	3398200
2002-02-08	27.01	27.20	26.37	26.72	4110800
2002-02-11	26.56	27.14	26.51	27.00	2654000
2002-02-12	26.90	26.95	26.66	26.85	2965700
2002-02-13	26.85	27.08	26.70	26.93	4306500
2002-02-14	26.90	27.05	26.76	26.86	4358900
2002-02-15	26.93	27.28	26.75	26.75	3739900
2002-02-19	26.48	26.76	26.10	26.20	5129500
2002-02-20	26.25	26.98	26.20	26.97	3675000
2002-02-21	26.98	27.24	26.50	26.52	3173300
2002-02-22	26.50	27.06	26.39	26.95	2970200
2002-02-25	26.95	27.06	26.77	26.82	3466800
2002-02-26	26.81	26.97	26.45	26.50	3687000
2002-02-27	26.49	26.63	26.02	26.38	4837700
2002-02-28	26.53	26.65	26.10	26.10	4267500
2002-03-01	26.35	26.43	26.07	26.17	4336400
2002-03-04	26.30	27.10	26.25	26.85	5179900
2002-03-05	27.03	27.80	26.88	27.62	6318800
2002-03-06	27.84	28.60	27.78	28.06	5999500
2002-03-07	28.00	28.00	27.62	27.74	4185400
2002-03-08	27.80	28.20	27.74	27.91	4279800
2002-03-11	27.83	28.12	27.77	27.90	4396200
2002-03-12	27.70	28.54	27.65	28.35	5145800
2002-03-13	28.23	28.95	27.33	27.90	10266000
2002-03-14	28.22	28.43	27.99	28.15	3966500
2002-03-15	28.45	28.94	28.30	28.72	5927700
2002-03-18	28.70	28.79	28.27	28.44	2980600
2002-03-19	28.32	28.81	28.32	28.80	2600100
2002-03-20	28.42	29.00	28.41	28.75	3627900
2002-03-21	28.72	29.06	28.52	28.70	3336800
2002-03-22	28.00	28.53	27.65	27.65	7366800
2002-03-25	27.15	27.54	27.05	27.22	4641800
2002-03-26	27.14	27.69	27.12	27.49	3029300
2002-03-27	27.40	28.10	27.28	27.94	3057100
2002-03-28	27.95	28.28	27.72	27.75	2958000
2002-04-01	27.55	27.62	27.10	27.25	3040700
2002-04-02	27.00	27.73	27.00	27.50	2470600
2002-04-03	27.45	27.77	27.21	27.49	3165700
2002-04-04	27.70	27.83	27.50	27.79	3526100
2002-04-05	27.56	28.50	27.56	28.35	4274100
2002-04-08	28.00	28.60	28.00	28.49	2683300
2002-04-09	28.58	28.97	28.02	28.15	7697300
2002-04-10	28.15	28.24	27.66	27.95	7097800
2002-04-11	28.05	28.24	27.52	27.71	4989700
2002-04-12	28.20	28.20	27.60	27.80	3588800
2002-04-15	27.50	27.75	27.15	27.40	3445600
2002-04-16	27.58	27.69	27.42	27.50	3608400
2002-04-17	27.35	27.50	27.07	27.16	3556600
2002-04-18	28.35	28.90	28.21	28.62	15718100
2002-04-19	28.73	28.79	28.30	28.60	7898300
2002-04-22	28.50	28.89	28.41	28.50	5023300
2002-04-23	28.75	29.20	28.50	28.77	8090000
2002-04-24	28.75	28.80	28.50	28.50	6256200
2002-04-25	28.03	28.80	28.02	28.33	5446300
2002-04-26	28.47	28.48	28.09	28.23	4092200
2002-04-29	28.01	28.64	28.00	28.21	3755300
2002-04-30	28.07	28.63	28.02	28.40	5078200
2002-05-01	28.40	28.59	28.06	28.48	6365800
2002-05-02	28.49	28.72	28.36	28.50	5392800
2002-05-03	28.68	29.40	28.61	29.29	8193100
2002-05-06	29.35	29.75	29.10	29.10	6205300
2002-05-07	29.35	29.78	29.02	29.21	6536800
2002-05-08	29.32	29.39	28.71	28.88	6518900
2002-05-09	28.71	29.50	28.71	29.28	4266800
2002-05-10	29.43	29.97	29.40	29.81	6923800
2002-05-13	29.97	30.52	29.92	30.41	7737300
2002-05-14	30.49	30.58	29.84	29.98	6105500
2002-05-15	30.00	30.19	29.92	30.06	5150500
2002-05-16	30.06	30.26	29.71	29.97	3765000
2002-05-17	29.95	30.07	29.50	30.01	3457300
2002-05-20	29.80	30.15	29.61	30.13	3534200
2002-05-21	30.34	30.40	30.06	30.40	4969800
2002-05-22	30.20	30.68	30.10	30.65	4612800
2002-05-23	30.55	30.72	30.05	30.40	4911000
2002-05-24	30.40	30.54	30.10	30.26	3574200
2002-05-28	30.15	30.40	30.11	30.15	2732700
2002-05-29	30.39	30.40	29.82	30.01	4084200
2002-05-30	29.94	30.25	29.71	29.77	3611100
2002-05-31	29.95	30.11	29.67	29.94	4978700
2002-06-03	30.00	30.09	29.50	29.50	3481800
2002-06-04	29.47	29.61	29.15	29.28	3723200
2002-06-05	29.30	30.05	29.25	29.99	3446600
2002-06-06	29.99	30.25	29.81	30.00	3547600
2002-06-07	29.77	30.07	29.66	29.93	4744400
2002-06-10	30.16	30.44	30.01	30.31	3295600
2002-06-11	30.24	30.44	29.71	29.80	4383600
2002-06-12	29.75	30.15	29.55	29.75	4315500
2002-06-13	29.70	29.94	29.43	29.81	3260900
2002-06-14	29.62	29.70	28.55	29.12	6104400
2002-06-17	29.78	29.92	29.40	29.82	5793000
2002-06-18	29.84	30.00	29.54	29.80	4414200
2002-06-19	29.89	30.28	29.69	29.98	3921300
2002-06-20	29.95	30.02	29.42	29.52	4129200
2002-06-21	29.10	29.65	28.85	29.00	9333600
2002-06-24	29.03	29.46	28.76	29.16	4283900
2002-06-25	29.03	29.43	28.86	29.05	6270300
2002-06-26	28.65	28.89	27.87	28.78	6713700
2002-06-27	28.73	28.86	28.22	28.67	5165000
2002-06-28	28.77	28.82	28.15	28.45	5790500
2002-07-01	28.46	28.62	28.02	28.10	4421500
2002-07-02	28.10	28.24	27.61	27.71	3136900
2002-07-03	27.80	28.09	27.08	27.43	5867300
2002-07-05	27.93	27.93	27.58	27.84	2444000
2002-07-08	27.75	27.98	27.51	27.90	4038200
2002-07-09	27.96	28.14	27.45	27.80	6434300
2002-07-10	28.00	28.50	27.92	28.09	8584600
2002-07-11	27.95	28.19	27.31	27.39	10354400
2002-07-12	27.35	27.42	26.85	27.12	6179000
2002-07-15	27.00	27.08	25.94	26.55	7724700
2002-07-16	26.18	26.50	25.95	26.05	4513400
2002-07-17	26.26	26.50	25.37	25.70	6011600
2002-07-18	25.62	25.90	25.11	25.11	4569000
2002-07-19	25.00	25.00	24.10	24.17	5930600
2002-07-22	23.50	24.41	22.80	23.30	9788300
2002-07-23	23.42	24.42	23.40	23.84	5388100
2002-07-24	23.00	24.48	22.76	23.77	9107400
2002-07-25	23.63	24.16	21.75	21.85	12944500
2002-07-26	22.12	23.50	21.91	23.49	7833600
2002-07-29	24.45	24.88	23.96	24.68	5593600
2002-07-30	24.57	25.29	24.35	24.50	5802200
2002-07-31	24.74	24.99	24.30	24.75	4265400
2002-08-01	24.65	25.34	24.30	24.34	5755100
2002-08-02	24.11	24.34	23.33	23.80	4221600
2002-08-05	23.58	24.19	23.58	23.84	3880600
2002-08-06	23.84	24.11	22.96	22.98	5356100
2002-08-07	23.43	23.63	22.73	23.36	6070400
2002-08-08	23.50	23.70	22.07	22.50	11689500
2002-08-09	22.03	22.88	21.99	22.76	6870000
2002-08-12	22.65	23.29	22.26	22.92	5669900
2002-08-13	22.92	23.23	22.57	22.66	5200900
2002-08-14	22.47	23.25	22.31	23.00	5387700
2002-08-15	23.12	24.16	23.00	24.16	5306800
2002-08-16	24.35	24.35	23.72	23.80	5529700
2002-08-19	23.70	24.69	23.54	24.61	4797300
2002-08-20	24.62	24.62	24.05	24.37	6032500
2002-08-21	24.50	24.76	24.25	24.52	5060600
2002-08-22	24.68	24.70	23.97	24.40	3204800
2002-08-23	24.15	24.61	24.00	24.15	2833100
2002-08-26	24.35	24.38	23.35	23.96	3174500
2002-08-27	24.00	24.20	23.60	23.85	3663600
2002-08-28	23.52	24.07	23.47	23.57	5003900
2002-08-29	23.58	24.11	23.26	23.81	3714800
2002-08-30	23.83	24.10	23.57	23.76	2404600
2002-09-03	23.57	23.59	22.93	23.03	3968700
2002-09-04	23.02	23.03	22.00	22.24	6918100
2002-09-05	21.85	22.19	20.81	21.97	10084700
2002-09-06	21.95	22.20	20.97	21.36	8580300
2002-09-09	20.95	21.69	20.91	21.45	7200600
2002-09-10	21.59	21.80	20.84	21.30	6051600
2002-09-11	21.45	21.58	21.29	21.34	4819600
2002-09-12	20.72	20.72	19.89	20.31	15956100
2002-09-13	20.10	20.68	20.01	20.53	8307000
2002-09-16	21.20	21.94	20.95	21.69	8819100
2002-09-17	21.20	21.20	18.90	18.91	24164600
2002-09-18	18.60	18.70	17.90	18.16	19584200
2002-09-19	17.81	18.40	17.80	17.85	14969100
2002-09-20	18.00	18.24	17.80	17.95	13001200
2002-09-23	17.85	18.41	17.80	18.16	9294400
2002-09-24	17.96	18.08	17.70	17.90	9042300
2002-09-25	18.00	18.40	17.85	18.10	8970600
2002-09-26	18.08	18.60	18.04	18.45	7466000
2002-09-27	18.27	18.85	18.20	18.37	11367800
2002-09-30	17.90	18.03	17.42	17.66	10127700
2002-10-01	17.84	18.48	17.64	18.28	7175900
2002-10-02	18.04	18.88	18.00	18.19	7297300
2002-10-03	18.14	18.46	17.74	17.79	5072700
2002-10-04	17.95	18.04	17.26	17.50	5223500
2002-10-07	17.25	17.69	17.21	17.45	5395000
2002-10-08	17.50	17.85	17.20	17.56	5135300
2002-10-09	17.35	17.56	16.40	16.56	7750400
2002-10-10	16.22	17.31	15.75	17.17	11885600
2002-10-11	17.42	18.25	17.25	17.97	6815000
2002-10-14	17.82	18.00	17.65	17.97	3317500
2002-10-15	18.16	18.55	17.59	18.06	7869800
2002-10-16	17.55	17.77	17.31	17.50	4948600
2002-10-17	17.58	17.83	17.09	17.83	6647800
2002-10-18	17.47	17.63	17.26	17.48	5251500
2002-10-21	17.59	18.45	17.49	18.30	6977500
2002-10-22	18.95	19.95	18.66	18.95	16937000
2002-10-23	18.65	19.37	18.52	19.25	6447600
2002-10-24	19.28	19.31	18.57	18.71	4563400
2002-10-25	18.43	18.74	18.28	18.50	5127400
2002-10-28	18.82	18.84	18.25	18.32	3868500
2002-10-29	18.17	18.55	17.90	18.42	3796300
2002-10-30	18.36	18.37	17.86	18.20	4758600
2002-10-31	18.10	18.40	17.90	18.11	5394100
2002-11-01	18.02	18.38	17.98	18.13	4333200
2002-11-04	18.32	18.76	18.20	18.43	7347800
2002-11-05	18.50	18.93	18.40	18.93	5764700
2002-11-06	18.83	19.22	18.69	19.06	7627900
2002-11-07	19.00	19.70	18.80	19.31	7843400
2002-11-08	17.50	17.91	16.50	17.79	19940700
2002-11-11	17.35	17.48	17.08	17.09	7006900
2002-11-12	17.00	17.25	16.25	17.09	10766200
2002-11-13	16.66	17.18	16.52	17.15	8041100
2002-11-14	17.15	17.38	16.96	17.30	6033100
2002-11-15	17.30	17.49	17.10	17.38	6561400
2002-11-18	17.53	17.91	17.38	17.75	8322800
2002-11-19	17.70	18.01	17.54	17.84	5145300
2002-11-20	17.78	18.20	17.75	18.05	4007200
2002-11-21	18.05	18.87	18.05	18.70	5377100
2002-11-22	18.53	19.05	18.52	18.64	5764200
2002-11-25	18.48	18.68	18.03	18.23	6269200
2002-11-26	17.97	18.40	17.94	18.22	4250500
2002-11-27	18.19	18.64	18.16	18.50	4094800
2002-11-29	18.38	18.64	18.23	18.50	2289200
2002-12-02	18.63	18.85	18.44	18.74	5120100
2002-12-03	18.70	18.71	18.14	18.24	4543000
2002-12-04	18.02	18.65	17.60	18.37	7108600
2002-12-05	18.17	19.17	17.78	18.78	14118700
2002-12-06	18.33	18.52	17.89	17.97	8393200
2002-12-09	17.85	17.96	17.18	17.40	9447700
2002-12-10	17.41	17.47	17.18	17.35	6246500
2002-12-11	17.10	17.34	16.93	17.20	6536300
2002-12-12	17.20	17.53	17.20	17.40	5779100
2002-12-13	17.16	17.69	17.12	17.34	5476300
2002-12-16	17.50	17.55	17.14	17.38	6332700
2002-12-17	16.55	16.68	15.58	15.99	35334900
2002-12-18	15.72	16.08	15.70	15.96	13276500
2002-12-19	15.73	15.89	15.51	15.64	11189100
2002-12-20	15.50	15.86	15.47	15.75	19431600
2002-12-23	15.20	15.55	15.17	15.55	11363100
2002-12-24	15.37	15.57	15.32	15.48	3861900
2002-12-26	15.50	15.66	15.46	15.58	5791900
2002-12-27	15.49	15.67	15.47	15.50	6064500
2002-12-30	15.63	15.75	15.40	15.75	7187600
2002-12-31	15.70	16.08	15.61	16.08	7717100
2003-01-02	16.17	16.59	15.95	16.55	8308500
2003-01-03	16.50	16.55	16.03	16.12	5714800
2003-01-06	16.25	16.67	16.17	16.65	7310900
2003-01-07	16.65	16.68	16.35	16.67	4952400
2003-01-08	16.53	16.92	16.46	16.84	5686000
2003-01-09	16.79	17.10	16.75	16.87	8273300
2003-01-10	16.73	17.25	16.65	17.24	7726900
2003-01-13	17.35	17.38	17.05	17.33	5546100
2003-01-14	17.15	17.24	16.85	16.96	7430300
2003-01-15	16.72	16.85	16.43	16.69	6401700
2003-01-16	16.72	16.89	15.65	15.85	17167700
2003-01-17	15.85	15.86	15.21	15.45	14052300
2003-01-21	15.62	15.65	15.31	15.34	6566700
2003-01-22	15.33	15.94	15.20	15.36	7321500
2003-01-23	14.93	15.28	14.65	15.00	14923500
2003-01-24	15.28	15.31	14.78	14.90	9160100
2003-01-27	14.64	14.99	14.64	14.70	6047700
2003-01-28	14.70	14.78	14.50	14.67	6247000
2003-01-29	14.68	14.68	14.25	14.38	6954300
2003-01-30	14.45	14.56	14.20	14.46	7055600
2003-01-31	14.25	14.39	13.91	14.24	8874300
2003-02-03	14.07	14.62	14.07	14.52	6697300
2003-02-04	14.28	14.39	14.05	14.30	6807300
2003-02-05	14.30	14.48	14.05	14.06	4762500
2003-02-06	13.96	14.12	13.68	13.68	5625100
2003-02-07	13.78	13.97	13.48	13.55	5469300
2003-02-10	13.64	13.76	13.56	13.70	4617300
2003-02-11	13.82	14.18	13.81	13.90	6907300
2003-02-12	13.81	14.05	13.67	13.83	5807600
2003-02-13	13.65	13.72	13.41	13.57	5902700
2003-02-14	13.32	13.64	13.16	13.62	7219000
2003-02-18	13.28	13.52	13.26	13.45	5558000
2003-02-19	13.49	13.62	13.41	13.50	4610800
2003-02-20	13.75	13.75	13.30	13.38	3686300
2003-02-21	13.26	13.69	13.22	13.58	3961400
2003-02-24	13.60	13.61	13.16	13.27	4030900
2003-02-25	13.30	13.30	12.93	13.15	6676800
2003-02-26	13.05	13.17	12.77	12.81	5776300
2003-02-27	12.87	13.26	12.80	13.25	7317600
2003-02-28	13.35	13.69	13.27	13.61	9021200
2003-03-03	13.85	13.85	13.19	13.19	4813200
2003-03-04	13.01	13.10	12.91	12.91	3717900
2003-03-05	12.97	13.05	12.75	12.77	4830400
2003-03-06	12.52	12.85	12.51	12.61	6533900
2003-03-07	12.46	12.90	12.44	12.82	7185100
2003-03-10	12.75	12.81	12.41	12.50	5142700
2003-03-11	12.42	12.70	12.42	12.47	5086900
2003-03-12	12.45	12.55	12.12	12.38	8575400
2003-03-13	12.60	12.84	12.52	12.80	10172600
2003-03-14	12.80	13.54	12.76	13.54	13697400
2003-03-17	13.54	13.71	13.24	13.70	8290700
2003-03-18	13.90	14.40	13.75	14.31	10155400
2003-03-19	14.22	14.68	14.12	14.57	7109700
2003-03-20	14.57	14.57	13.97	14.38	4927000
2003-03-21	14.41	14.73	14.20	14.65	6466700
2003-03-24	14.32	14.40	13.94	14.03	4625800
2003-03-25	14.03	14.30	13.80	14.16	3991000
2003-03-26	14.25	14.38	14.08	14.23	4533600
2003-03-27	14.15	14.68	14.12	14.50	7010500
2003-03-28	14.50	15.20	14.35	14.84	8474800
2003-03-31	14.55	14.63	14.32	14.46	5990900
2003-04-01	14.60	14.63	14.01	14.05	6653500
2003-04-02	14.10	14.50	14.10	14.32	7613600
2003-04-03	14.43	14.44	13.88	14.08	6190900
2003-04-04	14.15	14.55	14.15	14.55	6929300
2003-04-07	14.90	15.86	14.75	15.80	20227400
2003-04-08	15.95	16.05	15.62	15.84	14791600
2003-04-09	15.92	15.92	15.37	15.50	8911300
2003-04-10	15.65	15.80	15.32	15.80	6238700
2003-04-11	15.79	15.94	15.58	15.78	4512900
2003-04-14	15.69	15.89	15.45	15.70	5832800
2003-04-15	15.75	15.90	15.62	15.85	5099800
2003-04-16	15.77	15.85	15.53	15.75	5860300
2003-04-17	15.75	16.00	15.02	16.00	4660400
2003-04-21	16.05	16.19	15.80	16.01	4479400
2003-04-22	15.85	16.09	15.80	16.05	6030800
2003-04-23	16.05	16.06	15.83	15.85	5569900
2003-04-24	15.80	16.00	15.74	15.92	3824800
2003-04-25	15.92	16.00	15.79	15.81	4201900
2003-04-28	16.45	16.95	16.15	16.93	15176600
2003-04-29	17.22	17.40	17.05	17.28	9600800
2003-04-30	17.11	17.27	16.87	17.10	10335900
2003-05-01	17.05	17.20	16.71	17.16	5473300
2003-05-02	17.22	17.68	17.07	17.59	4660400
2003-05-05	17.68	17.68	17.25	17.49	5003300
2003-05-06	17.53	18.03	17.49	17.88	8195200
2003-05-07	17.64	17.82	17.25	17.39	7425000
2003-05-08	17.05	17.38	16.93	17.25	6003200
2003-05-09	17.50	17.60	17.36	17.58	6053800
2003-05-12	17.59	18.30	17.44	18.29	8589200
2003-05-13	18.29	18.43	17.99	18.27	8963800
2003-05-14	18.40	18.56	18.05	18.56	5266900
2003-05-15	18.50	18.81	18.44	18.60	8349000
2003-05-16	18.70	18.73	18.44	18.52	4385600
2003-05-19	18.43	18.43	18.10	18.16	3927000
2003-05-20	18.15	18.50	16.58	16.95	27215600
2003-05-21	17.48	17.50	16.91	17.30	22420100
2003-05-22	17.47	17.81	17.33	17.50	10871500
2003-05-23	17.50	17.85	17.39	17.80	6701700
2003-05-27	17.81	18.01	17.60	17.77	6552900
2003-05-28	17.91	18.45	17.86	18.26	9309600
2003-05-29	18.16	18.62	18.16	18.34	4557900
2003-05-30	18.34	18.83	18.32	18.73	6125000
2003-06-02	18.92	19.40	18.73	18.90	7648400
2003-06-03	18.90	19.18	18.72	19.17	4458900
2003-06-04	19.13	19.23	18.95	18.99	4967400
2003-06-05	18.99	19.38	18.80	19.28	6365700
2003-06-06	19.95	21.33	19.90	21.06	20814200
2003-06-09	20.58	20.93	20.40	20.87	8762500
2003-06-10	20.83	21.68	20.49	21.67	10202700
2003-06-11	21.65	21.94	21.22	21.64	8110500
2003-06-12	21.65	21.81	21.17	21.62	5308100
2003-06-13	21.50	21.76	21.31	21.46	3713000
2003-06-16	21.42	22.20	21.41	22.20	5991900
2003-06-17	22.20	22.32	21.92	22.20	6999500
2003-06-18	22.20	22.20	21.95	22.05	4387000
2003-06-19	21.67	21.99	21.25	21.56	7900900
2003-06-20	21.93	22.08	21.56	22.02	9686200
2003-06-23	22.01	22.43	21.78	22.37	6623700
2003-06-24	22.50	22.74	22.30	22.53	6590100
2003-06-25	22.55	22.60	22.10	22.24	5600400
2003-06-26	22.20	22.45	21.95	22.45	4332600
2003-06-27	22.35	22.95	22.17	22.37	5476700
2003-06-30	22.37	22.52	21.90	22.06	5748900
2003-07-01	21.80	22.07	21.41	21.94	6189300
2003-07-02	21.80	22.78	21.70	22.72	6537700
2003-07-03	22.50	23.00	22.40	22.62	4350100
2003-07-07	22.60	23.24	22.47	22.90	6528600
2003-07-08	22.77	22.96	22.68	22.80	7178500
2003-07-09	22.75	23.03	22.46	22.85	7697300
2003-07-10	22.85	22.85	22.12	22.26	5246200
2003-07-11	22.26	22.85	22.16	22.58	5054200
2003-07-14	22.84	22.92	21.86	21.92	14126000
2003-07-15	22.20	22.20	20.88	21.08	13689300
2003-07-16	21.10	21.17	20.70	21.12	10086600
2003-07-17	21.00	21.06	20.40	20.49	5163800
2003-07-18	20.90	21.51	20.83	21.39	7373900
2003-07-21	21.39	21.39	20.81	20.87	6023500
2003-07-22	20.81	21.25	20.79	21.08	4073800
2003-07-23	21.22	21.38	20.94	21.21	3731200
2003-07-24	21.35	21.64	21.06	21.08	3711200
2003-07-25	21.08	21.49	20.81	21.44	3978000
2003-07-28	21.28	21.40	20.95	21.26	4591600
2003-07-29	21.76	22.40	21.10	22.15	10748700
2003-07-30	21.97	22.51	21.93	22.40	7254500
2003-07-31	22.70	23.19	22.65	23.01	9256600
2003-08-01	23.01	23.07	22.67	22.97	4428600
2003-08-04	22.78	22.85	22.20	22.58	4703600
2003-08-05	22.58	22.58	21.92	22.00	3999600
2003-08-06	21.70	21.94	21.57	21.82	4300600
2003-08-07	22.00	22.23	21.88	22.06	3422400
2003-08-08	22.98	23.90	22.90	23.89	15961700
2003-08-11	23.70	23.98	23.29	23.76	6432400
2003-08-12	23.56	23.94	23.54	23.79	6500200
2003-08-13	23.80	23.85	23.03	23.17	6732300
2003-08-14	22.90	23.04	22.43	22.95	7330500
2003-08-15	23.00	23.00	22.75	22.98	2884300
2003-08-18	23.00	23.00	22.65	22.72	4503200
2003-08-19	22.74	22.95	22.55	22.88	3047300
2003-08-20	22.80	23.05	22.73	23.00	2740800
2003-08-21	23.00	23.08	22.45	22.50	5088900
2003-08-22	22.56	22.63	21.65	21.95	7953000
2003-08-25	21.92	22.25	21.80	22.20	4139100
2003-08-26	22.07	22.36	21.89	22.30	4326800
2003-08-27	22.40	22.78	22.40	22.56	4304200
2003-08-28	22.60	22.71	22.29	22.35	4295400
2003-08-29	22.16	22.60	22.06	22.42	4173500
2003-09-02	22.45	22.71	22.11	22.50	6850400
2003-09-03	22.50	22.70	22.39	22.69	6741300
2003-09-04	22.86	23.50	22.81	23.39	9658300
2003-09-05	23.39	23.54	23.05	23.30	5618500
2003-09-08	23.31	23.49	23.22	23.35	5213600
2003-09-09	24.25	24.25	23.54	23.59	10260200
2003-09-10	23.50	23.62	23.14	23.20	4910600
2003-09-11	23.44	23.83	23.40	23.70	5309800
2003-09-12	23.54	23.60	23.26	23.48	4965700
2003-09-15	23.45	23.65	23.43	23.49	5007600
2003-09-16	23.65	23.80	23.65	23.75	5930800
2003-09-17	23.70	23.90	23.65	23.75	4461000
2003-09-18	23.66	23.97	23.66	23.91	6326400
2003-09-19	23.94	24.02	23.65	23.92	7493300
2003-09-22	23.80	23.88	23.59	23.63	3400400
2003-09-23	23.87	24.06	23.80	23.90	4919900
2003-09-24	23.97	24.37	23.87	23.93	9402600
2003-09-25	23.92	23.96	23.30	23.36	5729200
2003-09-26	23.05	23.84	22.92	23.60	7932800
2003-09-29	23.50	23.75	23.30	23.73	5132500
2003-09-30	23.73	23.91	23.26	23.54	4417000
2003-10-01	23.75	24.30	23.72	24.21	6430900
2003-10-02	24.37	24.75	24.26	24.28	5702600
2003-10-03	24.28	24.77	24.08	24.26	6266900
2003-10-06	24.15	24.22	23.98	24.10	4453700
2003-10-07	24.68	24.87	24.34	24.72	8097900
2003-10-08	24.94	24.94	24.06	24.15	8898200
2003-10-09	24.45	24.59	24.10	24.21	6985000
2003-10-10	24.40	24.50	23.91	24.29	5703900
2003-10-13	24.36	24.49	24.24	24.48	2887100
2003-10-14	24.30	24.46	24.21	24.39	3653100
2003-10-15	24.49	24.50	23.87	23.92	6484100
2003-10-16	24.07	24.19	23.80	24.00	4880200
2003-10-17	24.05	24.17	23.82	24.15	4468800
2003-10-20	24.10	24.21	24.05	24.18	3551300
2003-10-21	24.02	24.15	23.52	23.74	5718700
2003-10-22	23.90	24.22	23.59	23.90	8938600
2003-10-23	23.60	24.15	23.60	24.00	6996900
2003-10-24	23.80	24.19	23.62	24.19	4622800
2003-10-27	24.17	24.49	24.10	24.25	4972500
2003-10-28	24.50	24.60	24.01	24.60	6690700
2003-10-29	24.64	24.64	24.26	24.61	5867100
2003-10-30	24.61	24.76	24.50	24.73	3854000
2003-10-31	24.79	25.08	24.74	25.00	7744100
2003-11-03	25.37	25.66	25.22	25.39	7350300
2003-11-04	25.50	26.20	25.30	26.11	10074300
2003-11-05	26.11	26.60	25.80	26.15	7599700
2003-11-06	26.15	26.20	25.78	25.98	8072500
2003-11-07	26.73	26.78	25.99	26.01	13722000
2003-11-10	26.09	26.38	25.90	26.00	7040800
2003-11-11	26.01	26.11	25.81	26.10	6605600
2003-11-12	25.95	26.48	25.92	26.24	6355000
2003-11-13	26.24	26.29	25.97	26.07	5809200
2003-11-14	26.00	26.09	25.51	25.68	4395400
2003-11-17	25.67	25.77	24.74	25.00	6134600
2003-11-18	25.05	25.27	24.66	24.70	5886900
2003-11-19	24.70	24.72	24.46	24.65	3862100
2003-11-20	24.66	24.92	24.56	24.68	3979300
2003-11-21	24.97	25.26	24.89	24.97	4474200
2003-11-24	25.20	25.75	25.18	25.64	4019600
2003-11-25	25.61	25.89	25.40	25.76	3154500
2003-11-26	25.55	25.73	25.25	25.39	4763700
2003-11-28	25.22	25.89	25.22	25.63	1889900
2003-12-01	25.95	26.45	25.90	26.35	5393100
2003-12-02	26.47	26.52	26.35	26.48	5465300
2003-12-03	26.58	26.85	26.35	26.46	3832600
2003-12-04	26.46	27.01	26.20	26.56	6235500
2003-12-05	26.31	26.45	25.93	25.99	3603500
2003-12-08	26.20	26.36	25.46	25.62	6459600
2003-12-09	25.81	25.85	25.37	25.42	4643000
2003-12-10	25.30	25.55	25.26	25.55	3227000
2003-12-11	25.54	26.02	25.54	25.80	4514200
2003-12-12	25.86	25.96	25.51	25.78	3826100
2003-12-15	26.10	26.12	25.38	25.42	4367900
2003-12-16	25.36	25.55	24.84	24.88	5742200
2003-12-17	24.75	24.94	24.40	24.50	6037700
2003-12-18	24.65	24.95	24.58	24.81	4668100
2003-12-19	25.00	25.02	23.59	24.30	11544700
2003-12-22	24.11	25.19	24.11	25.16	6964200
2003-12-23	25.20	25.34	25.11	25.28	5293900
2003-12-24	23.35	24.13	23.10	23.96	23082500
2003-12-26	24.00	24.25	23.92	24.09	7277700
2003-12-29	24.55	24.66	24.12	24.60	13575900
2003-12-30	24.38	24.87	24.35	24.78	6671200
2003-12-31	24.84	24.89	24.61	24.83	4572900
2004-01-02	24.95	25.03	24.66	24.79	4576400
2004-01-05	24.98	25.10	24.80	25.03	5455000
2004-01-06	24.98	25.48	24.96	25.33	5231300
2004-01-07	25.34	25.45	25.13	25.41	6675100
2004-01-08	25.33	25.56	25.17	25.50	5282400
2004-01-09	25.28	25.55	25.15	25.15	4583000
2004-01-12	25.03	25.15	24.71	25.11	5013800
2004-01-13	25.02	25.12	24.54	24.64	5628300
2004-01-14	24.80	25.09	24.77	25.07	6205000
2004-01-15	25.15	25.48	24.75	25.15	5403900
2004-01-16	25.10	25.35	25.00	25.31	4683100
2004-01-20	25.42	25.50	24.96	25.17	4128500
2004-01-21	25.32	25.63	25.22	25.52	3649300
2004-01-22	25.38	25.67	25.32	25.39	2965200
2004-01-23	25.34	25.50	24.88	25.25	4601300
2004-01-26	25.28	25.45	24.90	25.28	4841900
2004-01-27	25.52	25.65	25.40	25.45	4911700
2004-01-28	25.55	25.60	24.74	24.86	6016800
2004-01-29	25.30	25.57	25.14	25.50	6641400
2004-01-30	25.40	25.85	25.38	25.74	4962300
2004-02-02	25.82	26.25	25.72	25.99	5774000
2004-02-03	25.86	26.23	25.86	26.15	3297600
2004-02-04	26.35	26.51	26.28	26.41	5659000
2004-02-05	26.23	26.75	26.20	26.70	5668000
2004-02-06	27.20	27.27	26.67	27.16	8223100
2004-02-09	26.93	27.22	26.79	26.91	5984900
2004-02-10	26.78	27.02	26.67	26.78	3390600
2004-02-11	26.77	27.05	26.72	27.05	8295900
2004-02-12	26.93	27.03	26.65	26.68	3811200
2004-02-13	26.61	26.79	26.45	26.63	3257200
2004-02-17	26.79	27.05	26.74	27.00	3214300
2004-02-18	27.00	27.14	26.91	27.05	4258600
2004-02-19	27.17	27.50	27.14	27.25	5072000
2004-02-20	27.23	27.37	26.95	27.16	4831600
2004-02-23	27.14	27.95	27.13	27.77	6208800
2004-02-24	27.78	27.88	27.53	27.63	4923800
2004-02-25	27.77	28.05	27.61	27.94	4734300
2004-02-26	27.78	28.39	27.76	28.30	5509700
2004-02-27	27.31	28.76	27.31	28.30	5390300
2004-03-01	28.40	28.58	28.37	28.41	4812800
2004-03-02	28.32	28.55	28.32	28.42	3740800
2004-03-03	28.38	29.01	28.38	28.89	5100200
2004-03-04	28.85	29.17	28.75	28.84	5007600
2004-03-05	28.25	29.98	28.25	29.85	11285300
2004-03-08	29.85	29.98	29.30	29.31	5445100
2004-03-09	29.39	29.90	28.95	28.98	7616900
2004-03-10	29.03	29.64	28.90	28.91	4929300
2004-03-11	28.80	29.36	28.59	28.70	5398400
2004-03-12	28.96	29.09	28.65	29.01	3233300
2004-03-15	28.81	28.81	28.36	28.45	4228900
2004-03-16	28.83	29.02	28.49	28.66	3493700
2004-03-17	28.73	28.84	28.50	28.70	4023400
2004-03-18	28.48	28.57	27.78	28.02	6672200
2004-03-19	28.02	28.40	27.90	28.10	6240600
2004-03-22	27.65	28.71	27.65	28.35	6544400
2004-03-23	28.35	28.36	27.54	27.76	4426400
2004-03-24	27.64	28.06	27.57	27.70	3455300
2004-03-25	27.85	28.50	27.80	28.45	3400200
2004-03-26	28.20	28.32	27.82	27.87	4185000
2004-03-29	28.02	28.62	28.02	28.47	5874500
2004-03-30	28.35	28.80	28.28	28.66	2617200
2004-03-31	28.70	28.75	28.44	28.57	3228000
2004-04-01	28.75	29.02	28.66	28.91	3696600
2004-04-02	28.56	29.25	28.56	28.94	3369400
2004-04-05	28.79	29.43	28.77	29.36	2826000
2004-04-06	29.12	29.19	28.93	29.01	3871400
2004-04-07	28.91	29.33	28.74	28.90	5193400
2004-04-08	29.02	29.20	28.42	28.67	3395900
2004-04-12	28.82	29.16	28.78	29.02	3120300
2004-04-13	29.04	29.22	28.26	28.27	4626600
2004-04-14	27.31	27.85	26.40	27.00	15812600
2004-04-15	26.99	27.05	26.52	26.93	6686700
2004-04-16	27.20	27.66	27.04	27.46	4317900
2004-04-19	26.45	27.14	26.45	26.75	15179300
2004-04-20	27.05	27.23	26.55	26.55	5193900
2004-04-21	26.75	27.00	26.55	26.95	5134400
2004-04-22	27.00	27.58	26.95	27.40	5902800
2004-04-23	27.35	27.55	27.15	27.34	3640400
2004-04-26	27.46	27.55	27.02	27.32	3956900
2004-04-27	27.48	27.80	27.05	27.20	3952000
2004-04-28	27.77	27.98	27.42	27.61	6286000
2004-04-29	27.79	27.80	27.12	27.18	3574200
2004-04-30	27.56	27.66	27.20	27.23	4072100
2004-05-03	27.43	27.88	27.25	27.76	3786300
2004-05-04	27.88	27.88	27.33	27.61	3017400
2004-05-05	27.48	27.88	27.35	27.81	3161100
2004-05-06	27.52	27.62	27.02	27.27	2731000
2004-05-07	26.98	27.29	26.65	26.71	3515500
2004-05-10	26.72	27.32	26.51	26.64	4418600
2004-05-11	26.58	26.70	26.23	26.45	5243700
2004-05-12	26.27	26.83	25.71	26.07	5934300
2004-05-13	26.14	26.25	25.80	26.09	3763200
2004-05-14	26.09	26.48	25.90	26.17	2746000
2004-05-17	25.75	26.05	25.50	25.87	2849700
2004-05-18	25.93	26.00	25.63	25.79	3529900
2004-05-19	26.01	26.03	25.62	25.75	3845100
2004-05-20	25.70	25.92	25.05	25.31	5335400
2004-05-21	25.33	25.54	25.33	25.45	4331500
2004-05-24	25.40	25.57	25.18	25.35	4298100
2004-05-25	25.20	25.57	25.19	25.45	5841400
2004-05-26	25.54	25.88	25.50	25.75	4708200
2004-05-27	25.95	26.45	25.87	26.27	6268000
2004-05-28	26.36	26.51	26.15	26.40	4617900
2004-06-01	26.21	26.64	26.15	26.47	3041300
2004-06-02	26.20	26.45	26.20	26.43	3638900
2004-06-03	26.43	27.03	26.41	26.52	4844100
2004-06-04	26.86	27.20	26.66	26.86	3533400
2004-06-07	26.97	27.00	26.51	26.61	5373200
2004-06-08	26.69	26.94	26.62	26.84	4501900
2004-06-09	26.89	26.94	26.52	26.58	3523100
2004-06-10	26.74	27.05	26.65	27.05	4980600
2004-06-14	26.83	27.21	26.81	27.00	4753000
2004-06-15	27.00	27.10	26.56	26.68	6445300
2004-06-16	26.74	26.80	26.60	26.71	3503200
2004-06-17	26.61	26.83	26.53	26.72	4083500
2004-06-18	26.72	26.93	26.59	26.92	4213700
2004-06-21	26.80	26.97	26.68	26.86	2389600
2004-06-22	26.72	26.99	26.70	26.90	3009300
2004-06-23	26.90	27.15	26.76	27.11	4084800
2004-06-24	27.00	27.38	26.98	27.08	3484500
2004-06-25	27.04	27.16	26.99	26.99	3542100
2004-06-28	26.80	27.00	26.40	26.58	6599400
2004-06-29	26.60	26.63	26.38	26.41	3617200
2004-06-30	26.42	26.44	25.80	26.00	7796100
2004-07-01	26.09	26.46	26.09	26.31	5094700
2004-07-02	26.30	26.48	26.04	26.12	2391600
2004-07-06	26.00	26.17	25.74	26.13	3250600
2004-07-07	26.05	26.61	26.04	26.42	3277600
2004-07-08	26.30	26.59	26.28	26.50	2683600
2004-07-09	26.42	26.62	26.42	26.51	2365000
2004-07-12	26.42	26.85	26.42	26.82	2617000
2004-07-13	26.83	26.98	26.56	26.68	3130000
2004-07-14	27.10	27.99	27.02	27.79	10355800
2004-07-15	27.80	28.07	27.76	27.91	6123600
2004-07-16	28.00	28.00	27.64	27.81	3930500
2004-07-19	27.76	28.20	27.76	27.93	3274800
2004-07-20	28.03	28.25	27.96	28.16	2711300
2004-07-21	28.20	28.21	27.60	27.66	4406600
2004-07-22	27.70	27.88	27.31	27.57	5644400
2004-07-23	27.37	27.59	26.98	27.08	2999600
2004-07-26	27.21	27.35	26.98	26.98	3152100
2004-07-27	26.90	27.63	26.90	27.49	3530900
2004-07-28	27.25	27.42	26.96	27.31	2685000
2004-07-29	27.29	27.39	27.05	27.24	2391500
2004-07-30	27.25	27.52	27.20	27.50	2589700
2004-08-02	27.32	27.59	27.32	27.46	2600500
2004-08-03	27.50	27.59	27.08	27.25	2704600
2004-08-04	27.08	27.20	26.58	27.16	3312800
2004-08-05	27.15	27.30	26.79	26.88	2743400
2004-08-06	26.58	26.78	26.24	26.34	4792700
2004-08-09	26.28	26.66	26.13	26.16	3177000
2004-08-10	26.38	26.75	26.17	26.74	3209800
2004-08-11	26.68	26.69	26.15	26.35	3860400
2004-08-12	26.18	26.37	25.82	25.85	4205600
2004-08-13	25.85	26.05	25.69	25.81	2753200
2004-08-16	25.70	25.95	25.64	25.75	3758900
2004-08-17	25.80	26.44	25.70	26.37	3679000
2004-08-18	26.37	26.74	26.27	26.48	2724600
2004-08-19	26.46	26.74	26.40	26.60	1998500
2004-08-20	26.46	27.07	26.46	27.07	3070900
2004-08-23	27.07	27.18	26.64	26.64	1867300
2004-08-24	26.60	27.04	26.60	26.87	2189000
2004-08-25	26.84	27.00	26.56	26.95	2886500
2004-08-26	27.00	27.29	26.95	27.10	2330900
2004-08-27	27.07	27.28	26.98	27.17	1871900
2004-08-30	27.05	27.36	27.00	27.00	1494800
2004-08-31	27.00	27.09	26.66	27.02	2548700
2004-09-01	27.03	27.24	26.86	27.19	2260800
2004-09-02	27.18	27.53	27.01	27.49	2675400
2004-09-03	27.40	27.90	27.40	27.76	2448200
2004-09-07	27.74	27.77	27.10	27.38	4508300
2004-09-08	27.85	27.98	27.48	27.50	5029700
2004-09-09	27.75	27.92	27.37	27.44	4708300
2004-09-10	27.23	27.30	26.98	27.05	4260400
2004-09-13	26.89	27.17	26.89	27.17	4160700
2004-09-14	27.20	27.71	27.04	27.60	4497800
2004-09-15	27.60	27.67	27.42	27.53	3053500
2004-09-16	27.45	27.74	27.45	27.59	2338500
2004-09-17	27.75	27.78	27.56	27.67	3043100
2004-09-20	27.63	27.98	27.42	27.47	3946500
2004-09-21	27.50	27.84	27.43	27.77	3037100
2004-09-22	27.56	27.57	26.95	27.01	6074200
2004-09-23	27.10	27.48	27.07	27.14	3892000
2004-09-24	27.22	27.73	27.22	27.60	3740900
2004-09-27	27.45	28.06	27.42	27.94	5192300
2004-09-28	27.78	28.03	27.73	27.96	3559600
2004-09-29	27.75	27.96	27.65	27.89	3305900
2004-09-30	27.79	28.13	27.71	28.03	4190300
2004-10-01	28.00	28.25	27.92	28.14	4233500
2004-10-04	28.14	28.26	27.90	28.00	4825200
2004-10-05	27.96	27.99	27.77	27.94	2527400
2004-10-06	27.90	27.91	27.46	27.84	5981900
2004-10-07	28.16	28.45	27.88	27.93	5878800
2004-10-08	27.94	28.18	27.90	27.94	3624500
2004-10-11	27.93	28.03	27.59	27.68	3028100
2004-10-12	27.48	27.68	27.31	27.55	3913700
2004-10-13	28.30	28.88	28.05	28.86	12155000
2004-10-14	28.65	29.19	28.65	29.08	6351500
2004-10-15	29.24	29.49	28.96	28.99	5329600
2004-10-18	28.83	29.48	28.80	29.20	5443300
2004-10-19	29.21	29.49	28.81	29.00	7012600
2004-10-20	28.74	28.84	28.35	28.80	5219000
2004-10-21	28.80	28.99	28.27	28.52	4038500
2004-10-22	28.47	28.75	28.42	28.52	4013100
2004-10-25	28.34	28.55	28.10	28.38	3644100
2004-10-26	28.40	28.88	28.20	28.87	3774300
2004-10-27	28.67	29.20	28.61	29.19	3697500
2004-10-28	28.96	29.10	28.86	29.03	3659700
2004-10-29	28.83	29.15	28.68	29.15	4149800
2004-11-01	29.05	29.60	29.00	29.58	4408100
2004-11-02	29.50	29.73	29.05	29.19	4254600
2004-11-03	29.17	29.44	28.77	29.31	5922500
2004-11-04	29.32	29.69	29.30	29.63	7919700
2004-11-05	29.74	30.25	29.65	30.06	7508300
2004-11-08	30.40	31.00	30.04	30.20	8455300
2004-11-09	30.08	30.29	29.93	30.18	4039100
2004-11-10	29.96	30.27	29.81	30.02	5405800
2004-11-11	30.10	30.42	29.93	30.28	3516400
2004-11-12	30.38	30.50	30.10	30.50	3482400
2004-11-15	30.33	30.54	30.24	30.42	3491700
2004-11-16	30.47	30.47	30.11	30.11	2481300
2004-11-17	30.32	30.53	30.11	30.40	4070800
2004-11-18	30.25	30.57	29.65	29.95	9666800
2004-11-19	29.65	29.75	29.00	29.30	7922100
2004-11-22	29.44	29.57	29.02	29.38	4913500
2004-11-23	29.27	30.12	29.26	30.10	5600000
2004-11-24	30.20	30.83	30.20	30.40	4087500
2004-11-26	30.33	30.73	30.31	30.57	1337000
2004-11-29	30.71	30.85	30.01	30.75	5229600
2004-11-30	30.60	30.84	30.50	30.74	5981400
2004-12-01	30.90	31.36	30.86	31.21	6529500
2004-12-02	31.32	31.58	31.14	31.42	4122300
2004-12-03	31.42	31.42	31.12	31.28	3283700
2004-12-06	31.21	31.21	30.96	31.08	3172900
2004-12-07	31.08	31.37	30.91	31.22	5115200
2004-12-08	31.22	31.75	31.21	31.50	5384600
2004-12-09	31.20	31.85	31.14	31.78	7721600
2004-12-10	31.88	31.88	31.40	31.65	4021200
2004-12-13	31.84	31.98	31.73	31.98	4061800
2004-12-14	31.98	32.03	31.82	31.91	5223800
2004-12-15	31.85	32.50	31.84	32.44	6104600
2004-12-16	32.44	32.75	32.31	32.66	5668600
2004-12-17	32.67	32.94	32.44	32.54	7106700
2004-12-20	32.55	32.79	32.19	32.39	4484700
2004-12-21	32.57	32.74	32.40	32.59	4235000
2004-12-22	32.67	32.96	32.30	32.52	4385200
2004-12-23	32.55	32.74	32.12	32.33	2824000
2004-12-27	32.40	32.52	32.12	32.15	2417700
2004-12-28	32.28	32.51	32.22	32.46	3283700
2004-12-29	32.47	32.59	32.22	32.53	3127200
2004-12-30	32.50	32.69	32.34	32.38	2828000
2004-12-31	32.40	32.45	32.05	32.06	2933300
2005-01-03	31.60	32.23	31.54	31.82	4906300
2005-01-04	31.74	32.31	31.74	32.08	5435100
2005-01-05	32.08	32.27	31.83	31.83	4008100
2005-01-06	31.84	32.21	31.80	32.08	3671000
2005-01-07	32.03	32.18	31.73	31.87	3902200
2005-01-10	31.67	31.86	31.52	31.67	3455100
2005-01-11	31.43	31.67	31.05	31.10	5045300
2005-01-12	31.22	31.35	30.96	31.34	4194300
2005-01-13	31.24	31.31	30.84	30.89	3731800
2005-01-14	30.84	31.36	30.81	31.31	3919700
2005-01-18	31.20	31.69	31.08	31.60	3642900
2005-01-19	31.70	32.00	31.56	31.62	4444300
2005-01-20	31.57	31.77	31.13	31.45	4047900
2005-01-21	31.45	31.60	31.13	31.25	4085500
2005-01-24	31.58	31.89	31.43	31.74	5401900
2005-01-25	31.99	32.09	31.90	31.94	4957200
2005-01-26	31.93	32.25	31.87	31.99	4675000
2005-01-27	32.00	32.39	31.94	32.12	6036000
2005-01-28	31.85	32.24	31.20	32.00	7837700
2005-01-31	32.10	32.50	32.10	32.39	5815000
2005-02-01	32.05	32.19	31.91	31.98	5949100
2005-02-02	31.88	32.02	31.56	31.77	6577700
2005-02-03	31.60	32.10	31.40	32.06	3694200
2005-02-04	31.82	32.60	31.80	32.57	5137300
2005-02-07	32.38	32.85	32.38	32.78	5516100
2005-02-08	32.72	32.85	32.38	32.42	5179300
2005-02-09	32.40	32.48	31.96	31.97	4515400
2005-02-10	32.10	32.21	31.86	32.10	3584700
2005-02-11	31.90	32.49	31.79	32.25	5341200
2005-02-14	32.25	32.70	32.21	32.61	3492800
2005-02-15	32.60	33.18	32.60	33.16	5985100
2005-02-16	32.90	32.98	32.42	32.60	4746300
2005-02-17	32.49	32.50	32.21	32.29	3469500
2005-02-18	32.15	32.50	32.07	32.33	3830000
2005-02-22	32.31	32.45	31.95	31.95	3677400
2005-02-23	32.05	32.49	32.02	32.44	4308500
2005-02-24	32.44	32.71	32.25	32.65	2794400
2005-02-25	32.45	32.98	32.32	32.98	3328000
2005-02-28	32.98	33.25	32.85	33.08	4742800
2005-03-01	33.02	33.42	33.02	33.33	3378000
2005-03-02	33.04	33.82	33.04	33.28	4198400
2005-03-03	33.28	33.60	33.00	33.41	3323400
2005-03-04	33.60	34.23	33.50	33.96	4868200
2005-03-07	34.30	34.56	34.17	34.21	3978100
2005-03-08	34.00	34.00	32.92	33.48	8239500
2005-03-09	32.65	32.99	32.33	32.53	9408500
2005-03-10	32.64	32.79	32.51	32.75	5558500
2005-03-11	32.75	32.92	32.51	32.59	3468000
2005-03-14	32.54	33.00	32.54	32.96	4486700
2005-03-15	33.01	33.07	32.29	32.43	3970100
2005-03-16	32.30	32.48	32.05	32.32	3382300
2005-03-17	32.30	32.32	31.68	31.80	5287800
2005-03-18	31.83	31.95	31.30	31.90	8967600
2005-03-21	31.75	31.87	31.52	31.68	3022700
2005-03-22	31.68	31.91	31.43	31.45	4669700
2005-03-23	31.55	31.78	31.38	31.45	5302400
2005-03-24	31.56	31.79	31.45	31.58	3292600
2005-03-28	31.41	31.76	31.40	31.53	3355000
2005-03-29	31.34	31.42	30.96	31.02	5404500
2005-03-30	30.98	31.68	30.98	31.65	4418700
2005-03-31	31.60	31.60	31.09	31.14	5400600
2005-04-01	31.20	31.52	30.88	31.00	4399000
2005-04-04	31.07	31.14	30.65	30.99	5859300
2005-04-05	30.87	31.29	30.81	31.21	3643200
2005-04-06	31.13	31.70	31.00	31.49	4360500
2005-04-07	31.39	31.59	31.15	31.47	3916100
2005-04-08	31.48	31.78	31.11	31.14	3420500
2005-04-11	30.98	31.04	30.52	30.80	4897000
2005-04-12	30.60	31.05	30.31	30.90	5528000
2005-04-13	31.42	31.91	31.20	31.22	9357800
2005-04-14	31.33	31.34	30.74	30.76	4586400
2005-04-15	30.62	30.69	30.15	30.30	6510900
2005-04-18	30.15	30.22	29.37	30.10	8465100
2005-04-19	30.10	30.25	29.88	30.18	5122100
2005-04-20	30.09	30.28	29.70	29.94	5267800
2005-04-21	30.27	30.50	29.51	29.85	6525200
2005-04-22	30.50	30.65	29.75	30.06	8272000
2005-04-25	29.96	30.47	29.70	30.28	5169900
2005-04-26	30.15	30.27	29.93	30.00	4676400
2005-04-27	29.86	30.40	29.79	30.16	4795900
2005-04-28	29.85	30.15	29.61	29.61	5318400
2005-04-29	29.61	29.79	29.11	29.31	7557600
2005-05-02	29.12	29.60	29.12	29.57	5036000
2005-05-03	29.72	30.00	29.60	29.80	6839500
2005-05-04	29.79	30.26	29.73	30.13	4829400
2005-05-05	30.19	30.28	29.76	29.94	4703100
2005-05-06	29.96	30.05	29.37	29.38	6281100
2005-05-09	29.70	30.15	29.60	30.12	6065900
2005-05-10	29.95	30.32	29.80	30.10	4499200
2005-05-11	30.01	30.15	29.70	29.85	5780300
2005-05-12	29.99	30.09	29.77	29.78	4864400
2005-05-13	29.64	29.83	29.50	29.65	4465000
2005-05-16	29.70	30.00	29.60	29.88	3861600
2005-05-17	29.89	30.06	29.65	29.97	3429800
2005-05-18	30.15	30.66	30.08	30.58	5199100
2005-05-19	30.82	31.03	30.65	30.97	5007900
2005-05-20	30.90	31.14	30.73	30.94	4019500
2005-05-23	30.85	31.50	30.85	31.32	4464600
2005-05-24	31.19	31.29	30.66	30.87	5179200
2005-05-25	30.87	31.00	30.77	30.89	3762400
2005-05-26	31.00	31.49	30.96	31.48	5047200
2005-05-27	31.40	31.40	31.17	31.26	2932100
2005-05-31	31.16	31.16	30.93	30.94	5551600
2005-06-01	30.84	31.15	30.69	31.02	4223500
2005-06-02	30.89	31.21	30.80	31.12	3165300
2005-06-03	31.04	31.08	30.47	30.51	3814500
2005-06-06	30.41	30.45	30.20	30.41	4064100
2005-06-07	30.35	30.49	29.32	29.57	11748800
2005-06-08	29.57	29.66	29.18	29.23	11257000
2005-06-09	29.23	29.27	28.75	28.98	8293800
2005-06-10	29.10	29.54	28.98	29.53	7988200
2005-06-13	29.09	29.45	28.91	29.11	8162400
2005-06-14	29.15	29.56	29.15	29.30	4898000
2005-06-15	29.30	29.38	28.80	28.95	6803600
2005-06-16	29.01	29.19	28.93	29.13	4905600
2005-06-17	29.40	29.40	28.98	29.00	7370600
2005-06-20	28.85	29.16	28.80	29.06	3777600
2005-06-21	28.96	29.18	28.84	29.04	5860600
2005-06-22	29.26	29.29	28.96	29.02	4283800
2005-06-23	28.95	29.10	28.56	28.57	6860300
2005-06-24	28.57	28.68	28.22	28.28	7044000
2005-06-27	28.20	28.46	28.13	28.16	3512800
2005-06-28	28.16	28.48	28.12	28.24	5123800
2005-06-29	28.30	28.44	27.88	27.91	6386100
2005-06-30	28.05	28.20	27.74	27.75	8062100
2005-07-01	27.81	28.13	27.72	27.94	4486700
2005-07-05	27.82	28.09	27.71	27.97	4017200
2005-07-06	27.97	27.99	27.61	27.70	4709800
2005-07-07	27.54	28.06	27.36	28.00	6099500
2005-07-08	28.00	28.87	27.78	28.65	9319200
2005-07-11	28.88	29.06	28.75	28.97	5937800
2005-07-12	29.22	29.25	29.00	29.16	5273900
2005-07-13	29.17	29.62	29.16	29.59	6471900
2005-07-14	29.61	29.94	29.54	29.60	9087000
2005-07-15	29.92	31.07	29.60	30.99	14489100
2005-07-18	30.82	30.97	30.59	30.90	5227500
2005-07-19	30.89	30.96	30.74	30.85	4759700
2005-07-20	30.68	30.99	30.59	30.90	4812400
2005-07-21	30.50	31.25	30.27	30.78	5540800
2005-07-22	30.55	30.97	30.51	30.94	5200800
2005-07-25	30.64	30.80	30.49	30.62	4333900
2005-07-26	30.63	30.77	30.30	30.36	5244400
2005-07-27	30.35	30.43	29.97	30.08	6752800
2005-07-28	30.10	30.44	30.10	30.28	4683900
2005-07-29	30.50	31.18	30.50	31.17	7402200
2005-08-01	30.25	31.33	30.25	31.18	5361800
2005-08-02	31.32	31.58	31.22	31.48	5378200
2005-08-03	31.31	31.74	31.20	31.62	6199500
2005-08-04	31.55	31.65	31.09	31.20	4514900
2005-08-05	31.10	31.50	31.10	31.30	5058400
2005-08-08	31.76	32.38	31.75	32.14	10226400
2005-08-09	32.29	32.45	32.04	32.44	5902700
2005-08-10	32.46	32.97	32.25	32.70	8547300
2005-08-11	32.95	34.70	32.85	34.69	17421600
2005-08-12	33.74	33.96	33.07	33.25	12759300
2005-08-15	32.63	33.64	32.62	33.60	6665400
2005-08-16	33.50	33.72	33.04	33.17	7406200
2005-08-17	33.02	34.18	32.98	33.87	11185600
2005-08-18	33.60	33.64	33.05	33.39	6848900
2005-08-19	33.26	33.55	33.22	33.38	5510600
2005-08-22	33.37	33.45	33.05	33.29	4519900
2005-08-23	33.19	33.23	32.85	33.04	5803400
2005-08-24	33.00	33.26	32.76	32.98	7465400
2005-08-25	32.90	33.49	32.90	33.30	9425800
2005-08-26	33.09	33.60	32.98	33.48	7884300
2005-08-29	33.15	33.45	32.77	33.17	6764400
2005-08-30	33.10	33.10	32.21	32.40	8607700
2005-08-31	32.56	32.75	32.03	32.45	6655300
2005-09-01	32.30	32.37	31.53	31.55	8614600
2005-09-02	31.82	32.01	31.72	31.90	5643600
2005-09-06	32.53	32.92	32.39	32.66	6878500
2005-09-07	33.05	33.87	33.01	33.70	12166600
2005-09-08	33.47	33.66	33.18	33.37	6233500
2005-09-09	33.38	34.42	33.29	34.14	12547900
2005-09-12	33.91	34.17	33.71	33.80	6572300
2005-09-13	33.75	33.88	33.12	33.12	6922500
2005-09-14	33.30	33.31	32.31	32.36	7436000
2005-09-15	32.36	33.50	32.36	33.45	9369100
2005-09-16	33.73	35.03	33.55	34.24	25124600
2005-09-19	33.77	34.03	33.47	33.50	7524400
2005-09-20	33.50	33.86	32.50	32.62	7783700
2005-09-21	32.49	32.62	31.31	31.42	13572300
2005-09-22	31.42	33.15	31.33	33.09	12830500
2005-09-23	33.00	33.59	32.55	32.64	8232500
2005-09-26	32.95	33.76	32.95	33.26	8828200
2005-09-27	33.20	33.30	32.98	33.01	9808500
2005-09-28	33.45	33.95	33.10	33.10	6425800
2005-09-29	33.06	33.57	33.00	33.48	5636000
2005-09-30	33.49	33.65	33.12	33.49	7138400
2005-10-03	33.40	33.99	33.40	33.87	5742600
2005-10-04	33.45	33.55	32.82	32.88	9187500
2005-10-05	32.75	33.14	32.62	32.85	7328600
2005-10-06	32.86	33.18	32.50	32.73	8038000
2005-10-07	32.76	32.77	32.09	32.22	5966800
2005-10-10	32.47	32.47	32.18	32.34	5460200
2005-10-11	33.05	33.39	32.32	32.34	7477900
2005-10-12	32.25	32.50	31.62	31.67	6891500
2005-10-13	32.37	32.71	31.77	32.05	10285200
2005-10-14	32.15	32.36	32.01	32.32	6701900
2005-10-17	32.32	32.71	32.32	32.70	4939800
2005-10-18	32.80	32.87	32.30	32.47	4710200
2005-10-19	32.70	34.02	32.46	33.69	8869200
2005-10-20	33.45	33.46	32.01	32.40	10984400
2005-10-21	31.82	32.89	31.82	32.48	11964400
2005-10-24	32.65	33.14	32.37	33.12	6886400
2005-10-25	33.05	33.41	32.65	33.00	6204400
2005-10-26	33.00	33.04	32.31	32.31	4660600
2005-10-27	32.30	32.38	31.48	31.55	6098100
2005-10-28	31.84	32.29	31.55	32.29	6599100
2005-10-31	32.29	32.78	31.55	31.60	18254300
2005-11-01	32.73	32.73	31.61	31.77	17401100
2005-11-02	32.20	32.46	31.93	32.26	7612400
2005-11-03	32.45	33.32	32.35	33.23	10297500
2005-11-04	33.28	33.48	33.03	33.43	6116900
2005-11-07	33.25	33.81	33.09	33.70	12334000
2005-11-08	33.70	34.05	33.33	34.00	9653000
2005-11-09	34.00	34.18	33.28	33.33	6877100
2005-11-10	32.95	33.28	32.71	33.23	6847600
2005-11-11	33.35	33.89	33.03	33.80	6682400
2005-11-14	33.80	34.25	33.75	33.93	7199800
2005-11-15	33.82	34.05	33.16	33.31	8585100
2005-11-16	33.36	33.60	32.73	32.80	6758100
2005-11-17	33.08	33.36	32.88	33.19	5802400
2005-11-18	33.55	33.55	32.94	33.09	7016200
2005-11-21	33.02	33.17	32.82	33.07	4801300
2005-11-22	33.02	33.08	32.80	32.99	4723500
2005-11-23	33.04	33.88	33.01	33.71	6450800
2005-11-25	33.77	33.78	33.46	33.46	2311200
2005-11-28	33.63	34.10	33.52	33.95	6393500
2005-11-29	34.24	34.58	33.88	33.93	6594800
2005-11-30	34.14	34.76	33.84	33.85	8158600
2005-12-01	34.23	35.38	34.06	35.33	13905500
2005-12-02	35.05	35.25	34.75	34.91	8186900
2005-12-05	34.74	34.91	34.40	34.57	6958700
2005-12-06	34.83	35.26	34.78	35.16	8155500
2005-12-07	35.00	35.27	34.81	35.26	6290600
2005-12-08	35.12	35.36	34.70	34.82	5474500
2005-12-09	35.10	35.22	34.10	34.84	4617000
2005-12-12	34.84	34.84	34.34	34.47	3962900
2005-12-13	34.35	35.54	34.35	35.27	5928000
2005-12-14	35.17	35.65	35.11	35.50	4978300
2005-12-15	35.50	35.69	34.85	34.98	5615400
2005-12-16	34.99	35.12	34.69	34.75	7956600
2005-12-19	34.66	34.93	34.07	34.10	3801800
2005-12-20	34.00	34.35	33.80	34.15	4172500
2005-12-21	34.20	34.75	34.20	34.44	4031000
2005-12-22	34.50	34.68	34.11	34.58	3326600
2005-12-23	34.70	34.70	34.33	34.55	1930300
2005-12-27	34.57	34.72	34.01	34.10	3039700
2005-12-28	34.10	34.39	34.03	34.19	2212000
2005-12-29	34.05	34.29	34.01	34.14	2530600
2005-12-30	34.10	34.29	33.58	33.72	4219600
2006-01-03	34.29	34.29	33.20	33.52	9250100
2006-01-04	33.43	33.85	33.42	33.82	5990200
2006-01-05	33.82	34.20	33.73	33.86	6245200
2006-01-06	34.23	34.30	33.81	34.06	5877100
2006-01-09	34.00	34.74	33.99	34.71	4659900
2006-01-10	34.61	34.85	34.54	34.74	7021800
2006-01-11	34.82	35.36	34.80	35.34	8209000
2006-01-12	35.25	35.32	34.74	34.79	11593600
2006-01-13	34.65	34.74	34.35	34.47	4807700
2006-01-17	34.72	35.16	34.52	34.59	5499100
2006-01-18	34.58	35.44	34.41	34.99	10550100
2006-01-19	35.30	35.37	35.00	35.20	9093800
2006-01-20	35.20	35.91	35.09	35.86	11436800
2006-01-23	35.86	36.09	35.27	35.71	6944500
2006-01-24	35.94	36.31	35.67	35.85	9685600
2006-01-25	36.00	36.14	34.55	35.16	21016500
2006-01-26	35.50	35.70	34.75	34.94	12358000
2006-01-27	34.94	35.24	34.92	35.05	7355400
2006-01-30	34.90	35.07	34.83	35.02	8004200
2006-01-31	35.04	35.25	34.90	35.01	6988200
2006-02-01	35.01	35.71	34.99	35.67	7186600
2006-02-02	35.33	35.81	35.17	35.45	5409500
2006-02-03	35.45	36.08	35.44	35.97	6852900
2006-02-06	36.00	36.44	35.90	36.13	7163500
2006-02-07	36.30	36.51	36.06	36.19	4868600
2006-02-08	36.60	36.75	36.26	36.36	6444300
2006-02-09	36.31	36.49	36.22	36.30	4889600
2006-02-10	36.27	36.46	36.11	36.33	5741200
2006-02-13	36.41	36.59	36.16	36.36	3421100
2006-02-14	36.36	36.55	36.07	36.37	5392300
2006-02-15	36.26	36.27	35.75	36.01	7669400
2006-02-16	35.99	36.39	35.86	36.37	3963500
2006-02-17	36.37	36.44	36.01	36.06	4802300
2006-02-21	35.88	36.00	35.35	35.66	5250300
2006-02-22	35.75	36.08	35.72	35.95	4323400
2006-02-23	35.75	35.99	35.50	35.59	3751800
2006-02-24	35.49	35.52	35.19	35.34	4802800
2006-02-27	35.30	35.53	35.11	35.25	4262100
2006-02-28	35.30	35.47	34.89	34.91	5522700
2006-03-01	35.00	35.18	34.43	34.93	5910300
2006-03-02	34.93	34.99	34.69	34.94	4566200
2006-03-03	34.75	35.06	34.64	34.85	5270700
2006-03-06	34.61	34.96	34.57	34.67	4145000
2006-03-07	34.55	34.78	34.43	34.64	7942300
2006-03-08	34.67	34.90	34.65	34.68	6588600
2006-03-09	34.62	34.73	34.39	34.53	5009600
2006-03-10	34.60	35.01	34.54	34.65	3991100
2006-03-13	34.53	34.70	34.11	34.32	6117300
2006-03-14	34.17	34.41	34.12	34.26	5652900
2006-03-15	34.21	34.83	34.19	34.77	5235500
2006-03-16	34.70	35.14	34.70	35.06	5637800
2006-03-17	35.24	35.25	35.00	35.10	5983900
2006-03-20	34.94	35.07	34.67	34.73	3983900
2006-03-21	34.67	35.14	34.67	34.90	5700400
2006-03-22	35.03	35.13	34.62	34.80	4191900
2006-03-23	34.81	34.81	34.36	34.54	4451300
2006-03-24	34.54	34.86	34.40	34.70	3230600
2006-03-27	34.42	34.65	34.37	34.55	3338600
2006-03-28	34.36	34.77	34.28	34.31	4430800
2006-03-29	34.20	34.65	34.16	34.60	2583800
2006-03-30	34.41	34.80	34.18	34.55	4039100
2006-03-31	34.41	34.63	34.26	34.36	4020100
2006-04-03	34.45	34.91	34.43	34.73	5750000
2006-04-04	34.88	34.91	34.57	34.66	4283000
2006-04-05	34.58	34.89	34.43	34.81	5667500
2006-04-06	34.47	34.91	34.47	34.60	4033800
2006-04-07	34.63	34.99	34.48	34.88	4716800
2006-04-10	35.00	35.45	34.95	35.35	6109500
2006-04-11	35.39	35.57	35.19	35.55	5525900
2006-04-12	35.37	35.41	34.97	35.19	6314200
2006-04-13	35.49	35.49	34.70	34.85	10711400
2006-04-17	34.78	34.83	34.05	34.32	6301700
2006-04-18	34.32	34.68	34.11	34.48	5441100
2006-04-19	34.33	34.85	34.33	34.55	3408600
2006-04-20	34.55	35.11	34.55	35.08	5006100
2006-04-21	34.88	35.00	34.36	34.60	6320500
2006-04-24	34.35	34.45	34.08	34.26	5687200
2006-04-25	34.06	34.17	33.81	33.85	7113900
2006-04-26	33.90	34.13	33.71	34.11	4218300
2006-04-27	33.85	34.65	33.85	34.62	4864300
2006-04-28	34.60	34.72	34.30	34.57	4714000
2006-05-01	34.64	34.75	34.31	34.37	4054700
2006-05-02	34.40	34.53	34.22	34.41	3975400
2006-05-03	34.48	34.88	34.32	34.86	4472600
2006-05-04	34.85	35.08	34.80	34.85	4646200
2006-05-05	34.88	35.25	34.85	35.21	6408400
2006-05-08	35.21	35.39	35.20	35.39	4038800
2006-05-09	35.70	35.93	35.57	35.83	5933100
2006-05-10	35.76	35.99	35.69	35.96	4813600
2006-05-11	35.95	35.96	35.22	35.35	4927600
2006-05-12	35.37	35.52	34.87	34.88	5397100
2006-05-15	34.88	35.00	34.61	34.97	4066000
2006-05-16	35.05	35.12	34.67	34.70	3320100
2006-05-17	34.53	34.76	34.43	34.56	6572400
2006-05-18	34.83	34.97	34.41	34.44	5374800
2006-05-19	34.65	34.72	33.97	34.15	6252800
2006-05-22	34.08	34.14	33.51	34.03	7387900
2006-05-23	34.03	34.13	33.53	33.53	5207900
2006-05-24	33.63	33.68	32.79	32.95	9722100
2006-05-25	33.14	33.28	32.88	33.26	7128000
2006-05-26	33.35	33.35	32.88	32.92	6168500
2006-05-30	32.80	33.08	32.62	32.72	4502700
2006-05-31	32.78	33.28	32.72	33.17	6087800
2006-06-01	32.97	33.74	32.96	33.68	6745800
2006-06-02	33.55	33.78	33.25	33.51	4423400
2006-06-05	33.51	33.56	33.08	33.15	4387300
2006-06-06	33.25	33.55	32.81	33.31	5780300
2006-06-07	33.50	33.77	33.30	33.32	5070600
2006-06-08	33.57	33.74	32.98	33.69	8470300
2006-06-09	33.65	33.88	33.38	33.38	4131600
2006-06-12	33.50	33.62	32.83	32.93	5335000
2006-06-13	33.47	33.47	31.73	31.94	7657900
2006-06-14	32.00	32.96	31.97	32.85	7856300
2006-06-15	32.91	33.53	32.64	33.35	6635500
2006-06-16	33.31	33.35	32.94	33.14	6044900
2006-06-19	33.11	33.25	32.76	32.85	4129400
2006-06-20	33.00	33.11	32.70	32.96	5100900
2006-06-21	32.85	33.54	32.85	33.40	6911000
2006-06-22	33.20	33.40	32.48	32.55	5239700
2006-06-23	32.55	33.01	32.50	32.60	3769400
2006-06-26	32.60	32.80	32.43	32.66	3812300
2006-06-27	32.50	32.79	32.49	32.51	4593800
2006-06-28	32.50	32.59	31.91	31.97	8569800
2006-06-29	32.40	33.69	32.40	33.56	9137200
2006-06-30	33.81	34.60	33.57	33.60	7905700
2006-07-03	33.70	34.00	33.57	33.97	1764400
2006-07-05	33.45	33.88	33.30	33.76	4384600
2006-07-06	33.72	33.84	33.43	33.69	3668100
2006-07-07	33.52	33.71	33.09	33.18	4123100
2006-07-10	33.50	33.89	33.39	33.68	3809300
2006-07-11	33.79	34.33	33.34	34.28	5712100
2006-07-12	34.38	34.45	33.66	33.81	5316400
2006-07-13	33.55	33.68	33.08	33.17	4400100
2006-07-14	32.96	33.13	32.75	33.04	4962600
2006-07-17	34.00	34.96	33.79	34.72	11341200
2006-07-18	35.00	35.16	34.57	34.81	8331900
2006-07-19	34.81	35.20	34.70	35.09	5037000
2006-07-20	34.91	35.00	34.52	34.67	4898800
2006-07-21	34.72	34.75	34.45	34.70	5694800
2006-07-24	34.69	34.96	34.57	34.84	4135900
2006-07-25	35.00	35.34	34.65	34.76	8179700
2006-07-26	34.49	34.77	34.39	34.45	6142400
2006-07-27	34.70	34.95	34.45	34.73	5278500
2006-07-28	34.80	35.40	34.62	35.29	5034200
2006-07-31	35.37	35.50	35.13	35.39	4098700
2006-08-01	35.20	35.23	34.85	35.08	3884700
2006-08-02	35.50	35.70	34.98	35.59	5341300
2006-08-03	35.35	36.00	35.15	35.84	5282500
2006-08-04	35.98	36.06	35.23	35.41	5063600
2006-08-07	35.25	35.56	35.21	35.53	2857600
2006-08-08	35.53	35.68	34.95	35.16	6021700
2006-08-09	35.50	35.52	34.26	34.36	6504200
2006-08-10	34.23	35.08	34.22	34.87	4501800
2006-08-11	34.87	34.96	34.50	34.69	2506100
2006-08-14	35.05	35.10	34.66	34.72	3549100
2006-08-15	35.18	35.57	34.98	35.50	4610300
2006-08-16	35.59	35.99	35.43	35.97	4402500
2006-08-17	36.00	36.25	35.92	36.24	4143700
2006-08-18	36.24	36.24	35.91	36.18	3286700
2006-08-21	36.10	36.10	35.62	35.71	3379300
2006-08-22	35.71	36.01	35.43	35.60	3345400
2006-08-23	35.56	35.74	35.26	35.59	3868300
2006-08-24	35.59	35.88	35.16	35.88	4326000
2006-08-25	35.62	35.69	35.16	35.23	3061300
2006-08-28	35.15	35.93	35.14	35.81	3713600
2006-08-29	35.81	36.15	35.73	36.08	2968300
2006-08-30	36.17	36.20	35.80	36.15	2945500
2006-08-31	36.16	36.19	35.77	35.90	2544900
2006-09-01	36.25	36.80	36.01	36.76	6925900
2006-09-05	36.55	36.76	36.42	36.65	3885600
2006-09-06	36.35	36.58	36.17	36.22	4837800
2006-09-07	36.12	36.61	36.05	36.52	4125400
2006-09-08	36.69	37.51	36.35	37.50	8451600
2006-09-11	37.60	37.75	37.10	37.12	11186800
2006-09-12	37.40	38.29	37.35	38.20	19161600
2006-09-13	37.80	38.09	37.80	37.84	12696500
2006-09-14	37.65	37.83	37.03	37.33	9698100
2006-09-15	37.55	37.83	37.27	37.73	13080700
2006-09-18	37.73	37.75	37.30	37.42	4902600
2006-09-19	37.53	37.70	37.33	37.58	5353000
2006-09-20	37.78	37.93	37.62	37.78	6323500
2006-09-21	37.88	38.42	37.80	38.34	8454000
2006-09-22	38.29	38.53	38.07	38.21	5099600
2006-09-25	38.20	38.96	38.08	38.85	15530000
2006-09-26	38.61	39.09	38.55	39.06	7557100
2006-09-27	39.43	40.06	39.43	39.79	14463600
2006-09-28	39.76	39.93	39.23	39.59	7472700
2006-09-29	39.55	39.88	39.11	39.12	11898100
2006-10-02	39.12	39.77	38.95	39.51	14210800
2006-10-03	39.62	40.05	39.62	39.68	34437900
2006-10-04	39.83	40.09	39.70	40.00	52920600
2006-10-05	39.96	40.05	39.67	39.80	82083904
2006-10-06	39.96	40.28	39.48	40.11	21164200
2006-10-09	40.15	40.70	40.00	40.57	14775200
2006-10-10	40.50	40.88	40.45	40.84	7904400
2006-10-11	40.61	41.28	40.60	41.25	10745900
2006-10-12	41.90	42.46	41.80	42.23	18984500
2006-10-13	41.90	42.21	41.85	42.11	8041300
2006-10-16	41.93	42.27	41.71	42.12	9538800
2006-10-17	41.84	41.97	41.46	41.60	9875900
2006-10-18	41.99	42.09	41.23	41.47	15383300
2006-10-19	41.43	41.47	40.00	40.77	20264000
2006-10-20	41.10	41.47	40.78	41.47	11214200
2006-10-23	41.37	42.36	41.35	42.14	12637000
2006-10-24	41.90	42.46	41.84	42.25	11329300
2006-10-25	42.24	42.48	41.69	42.00	8883900
2006-10-26	41.92	42.15	41.61	42.11	6368600
2006-10-27	41.82	41.93	41.41	41.47	7309000
2006-10-30	41.48	41.96	41.22	41.92	8921400
2006-10-31	42.18	42.24	41.60	41.92	10009500
2006-11-01	42.15	42.15	41.76	41.86	6753600
2006-11-02	41.73	42.10	41.62	42.05	8055300
2006-11-03	42.05	42.10	41.21	41.24	7382900
2006-11-06	41.55	41.90	41.24	41.83	7915800
2006-11-07	41.83	42.08	41.66	41.67	16560500
2006-11-08	41.62	42.25	41.35	42.03	7647800
2006-11-09	42.03	42.12	41.86	42.09	7620300
2006-11-10	42.10	42.22	41.97	41.97	8643100
2006-11-13	41.20	41.60	40.85	41.51	10226300
2006-11-14	41.60	41.64	40.88	41.27	8263600
2006-11-15	41.18	41.70	40.99	41.10	10243100
2006-11-16	41.30	41.79	41.06	41.67	7781900
2006-11-17	41.67	41.82	41.28	41.82	6196800
2006-11-20	41.78	42.00	41.65	41.89	7821800
2006-11-21	41.98	42.25	41.91	42.06	8403500
2006-11-22	42.06	42.25	41.75	42.15	4708400
2006-11-24	41.87	42.26	41.67	41.88	1877700
2006-11-27	42.00	42.07	41.05	41.10	7251700
2006-11-28	41.00	41.47	40.79	41.40	6660800
2006-11-29	41.55	41.94	41.47	41.85	7239200
2006-11-30	41.94	42.12	41.55	41.97	6392200
2006-12-01	42.18	42.26	41.70	42.08	6326900
2006-12-04	42.05	42.67	42.00	42.50	5172400
2006-12-05	42.74	43.43	42.51	42.75	6714500
2006-12-06	42.95	43.00	42.54	42.96	5663600
2006-12-07	43.00	43.43	42.96	43.28	5775800
2006-12-08	43.52	43.89	43.25	43.76	7236300
2006-12-11	43.50	43.79	43.37	43.58	4661700
2006-12-12	43.49	43.58	42.81	43.04	5350800
2006-12-13	43.20	43.68	43.15	43.59	5026700
2006-12-14	43.51	43.94	43.38	43.69	4642600
2006-12-15	43.69	43.95	43.12	43.41	7400800
2006-12-18	43.34	43.75	43.25	43.48	5196400
2006-12-19	43.48	44.00	43.24	43.99	5906800
2006-12-20	43.99	44.24	43.74	43.86	5916400
2006-12-21	44.00	44.20	43.73	43.87	5511700
2006-12-22	43.87	43.98	43.52	43.57	3559600
2006-12-26	43.66	43.92	43.50	43.81	2226200
2006-12-27	43.95	44.36	43.82	44.33	3803000
2006-12-28	44.34	44.63	44.02	44.36	3415300
2006-12-29	44.17	44.68	44.10	44.33	3300500
2007-01-03	43.65	44.38	43.50	43.87	7579400
2007-01-04	43.75	43.86	42.87	43.54	9828000
2007-01-05	43.40	43.82	43.34	43.54	5701000
2007-01-08	43.50	43.85	43.25	43.71	4538500
2007-01-09	43.86	44.15	43.59	43.79	6832900
2007-01-10	43.78	44.29	43.46	44.26	6374800
2007-01-11	44.22	44.60	44.11	44.51	5626900
2007-01-12	44.67	44.68	44.09	44.22	7103000
2007-01-16	44.36	44.65	44.17	44.57	5377700
2007-01-17	44.57	45.06	44.39	44.86	9440200
2007-01-18	44.87	44.99	44.52	44.59	4690500
2007-01-19	44.67	44.90	44.30	44.81	5116900
2007-01-22	44.80	44.80	44.20	44.35	4918000
2007-01-23	44.55	45.00	44.40	44.85	6140200
2007-01-24	44.45	44.48	44.04	44.40	11019300
2007-01-25	43.98	44.14	42.86	43.15	10630400
2007-01-26	43.02	43.09	42.54	42.93	8542300
2007-01-29	42.78	43.65	42.75	43.23	8262100
2007-01-30	43.48	43.85	43.48	43.77	5818200
2007-01-31	43.77	44.44	43.65	44.35	7351500
2007-02-01	44.26	44.52	44.20	44.48	6086900
2007-02-02	44.48	44.74	44.42	44.54	4724100
2007-02-05	44.46	44.71	44.30	44.53	3520900
2007-02-06	44.70	44.86	44.43	44.77	4016600
2007-02-07	44.75	44.88	44.46	44.72	3362000
2007-02-08	44.73	44.84	44.14	44.35	6018400
2007-02-09	44.47	44.90	44.42	44.56	4946700
2007-02-12	44.50	44.90	44.40	44.73	5650094
2007-02-13	44.85	44.97	44.71	44.90	5113239
2007-02-14	44.95	45.05	44.71	45.02	5361004
2007-02-15	44.90	45.24	44.84	44.98	4127300
2007-02-16	45.00	45.38	44.86	45.32	6806900
2007-02-20	45.17	45.90	45.05	45.80	7022400
2007-02-21	45.74	46.12	45.74	45.97	5621200
2007-02-22	45.85	46.09	45.81	46.05	4804000
2007-02-23	46.05	46.21	45.83	46.01	3858900
2007-02-26	46.00	46.15	45.76	45.80	5905318
2007-02-27	45.54	45.75	44.00	44.46	9758900
2007-02-28	44.56	44.56	43.38	43.69	11719300
2007-03-01	43.49	44.44	42.94	44.10	10729819
2007-03-02	44.10	44.47	43.63	43.67	6448400
2007-03-05	43.46	43.73	42.85	42.91	6872900
2007-03-06	43.17	43.25	42.31	43.10	7306200
2007-03-07	42.92	43.26	42.65	43.10	5990100
2007-03-08	44.00	44.16	43.40	43.64	6853200
2007-03-09	43.80	44.49	43.78	44.15	6217700
2007-03-12	44.10	44.89	44.09	44.67	7331500
2007-03-13	44.62	44.63	43.43	43.48	8612900
2007-03-14	43.57	43.87	43.06	43.65	6574300
2007-03-15	43.50	43.75	43.40	43.47	5665500
2007-03-16	42.50	43.73	42.50	43.48	9813700
2007-03-19	43.65	44.24	43.65	43.87	4978400
2007-03-20	43.95	44.35	43.74	44.31	3929600
2007-03-21	44.27	44.70	43.82	44.61	4548900
2007-03-22	44.55	44.67	44.37	44.49	6411031
2007-03-23	45.00	45.14	44.34	45.05	6040874
2007-03-26	45.49	45.49	44.65	45.12	5300480
2007-03-27	44.87	45.19	44.82	45.04	4722700
2007-03-28	44.85	45.04	44.46	44.83	5982800
2007-03-29	45.29	45.30	44.66	44.87	5264746
2007-03-30	44.95	45.27	44.71	45.05	4770700
2007-04-02	44.28	45.14	44.26	44.82	4659500
2007-04-03	45.00	45.35	44.94	45.26	5775567
2007-04-04	45.04	45.49	45.04	45.23	3214696
2007-04-05	45.24	45.81	45.13	45.78	4870000
2007-04-09	45.95	46.63	45.81	46.49	7928168
2007-04-10	46.27	46.42	46.06	46.31	5558260
2007-04-11	46.31	46.74	46.24	46.44	8636327
2007-04-12	46.49	47.00	46.15	46.63	5691694
2007-04-13	47.20	47.92	46.87	47.64	9533752
2007-04-16	47.66	48.10	47.42	48.10	9647106
2007-04-17	48.05	49.13	48.05	49.01	14330021
2007-04-18	48.73	48.96	48.57	48.88	6733023
2007-04-19	49.00	49.00	48.32	48.78	6567297
2007-04-20	49.63	49.70	47.67	48.36	12584608
2007-04-23	48.40	48.80	48.23	48.64	6815061
2007-04-24	48.44	48.66	48.13	48.47	6641175
2007-04-25	48.71	48.95	48.32	48.63	6984795
2007-04-26	48.78	49.41	48.73	49.23	6849582
2007-04-27	48.80	49.10	48.70	48.95	4017978
2007-04-30	48.85	48.90	48.26	48.28	8215973
2007-05-01	48.21	49.20	48.21	49.14	6510340
2007-05-02	49.33	50.06	49.25	50.02	9455018
2007-05-03	50.00	50.02	49.58	49.91	7959440
2007-05-04	49.97	50.01	49.55	49.92	4896488
2007-05-07	49.92	50.00	49.42	49.50	9376339
2007-05-08	49.45	49.85	49.30	49.32	4710420
2007-05-09	49.39	49.95	49.25	49.84	6302649
2007-05-10	49.71	50.12	49.63	50.00	12965871
2007-05-11	49.80	50.76	49.58	50.65	10294750
2007-05-14	50.60	50.85	50.48	50.63	7409062
2007-05-15	50.76	51.88	50.63	51.27	9826300
2007-05-16	51.29	52.09	50.74	51.97	11053810
2007-05-17	51.60	52.27	51.51	52.26	13338404
2007-05-18	52.42	52.42	51.82	52.33	13455255
2007-05-21	52.33	52.33	51.99	52.27	11869830
2007-05-22	52.13	52.58	51.95	52.50	9919540
2007-05-23	52.35	52.50	51.35	51.57	7072870
2007-05-24	51.79	52.07	50.74	50.96	8137475
2007-05-25	50.94	51.29	50.73	50.90	4974500
2007-05-29	50.92	50.92	50.14	50.61	6444225
2007-05-30	50.43	50.52	49.79	50.23	8186934
2007-05-31	50.65	50.83	50.30	50.55	7921850
2007-06-01	50.56	51.23	50.55	50.95	3883234
2007-06-04	50.95	51.21	50.45	51.10	4972198
2007-06-05	51.10	51.20	50.43	50.85	6008750
2007-06-06	50.85	50.88	50.47	50.64	7471493
2007-06-07	50.68	51.48	50.21	50.21	8296073
2007-06-08	50.99	51.48	50.56	51.41	12047053
2007-06-11	51.47	51.62	50.98	51.25	6096892
2007-06-12	51.42	52.10	51.35	51.48	8642054
2007-06-13	51.40	52.22	51.25	52.19	7463000
2007-06-14	52.10	52.53	51.77	52.25	5097370
2007-06-15	52.49	52.60	52.13	52.17	6415010
2007-06-18	52.07	52.51	51.69	52.40	5850419
2007-06-19	52.25	52.88	52.19	52.48	6007249
2007-06-20	52.41	52.47	51.30	51.33	7597038
2007-06-21	51.32	51.37	50.64	51.07	5827971
2007-06-22	50.96	51.09	50.02	50.42	10491900
2007-06-25	50.60	51.85	50.19	51.30	10829081
2007-06-26	51.50	51.94	51.20	51.75	8577183
2007-06-27	51.55	51.66	51.19	51.34	8439762
2007-06-28	51.36	51.47	50.79	50.85	5495783
2007-06-29	51.22	51.37	50.47	50.76	6571995
2007-07-02	51.19	51.40	50.81	51.38	11794495
2007-07-03	51.44	52.06	51.34	51.40	4829626
2007-07-05	51.40	51.87	51.10	51.21	6198848
2007-07-06	51.35	51.62	51.00	51.43	5881740
2007-07-09	51.44	51.45	50.81	51.14	5003649
2007-07-10	50.88	51.11	50.25	50.34	6506503
2007-07-11	50.23	50.88	50.23	50.72	4307600
2007-07-12	51.00	51.66	50.50	51.65	6588469
2007-07-13	51.73	52.50	51.40	51.91	6972147
2007-07-16	52.57	52.57	51.82	52.10	6155723
2007-07-17	52.02	52.40	52.00	52.16	5487889
2007-07-18	52.23	52.84	51.92	52.20	5086865
2007-07-19	52.69	52.73	52.16	52.67	3352484
2007-07-20	52.73	53.22	51.95	52.09	7519178
2007-07-23	52.65	52.87	51.89	52.50	5433970
2007-07-24	51.70	52.78	51.49	51.55	7149411
2007-07-25	51.61	52.00	50.79	50.96	8705617
2007-07-26	50.65	51.04	48.86	49.50	17387391
2007-07-27	49.20	49.53	48.47	48.76	11278918
2007-07-30	48.81	48.92	48.05	48.39	8499984
2007-07-31	48.45	48.90	47.86	47.87	8498332
2007-08-01	47.68	48.37	47.50	48.27	12486858
2007-08-02	48.08	49.28	48.07	48.99	12177293
2007-08-03	49.04	49.41	48.46	48.52	7738150
2007-08-06	48.27	49.53	48.26	49.46	9994690
2007-08-07	49.00	50.30	49.00	49.73	7281651
2007-08-08	49.76	51.00	48.32	50.29	10242416
2007-08-09	49.50	51.88	49.01	49.93	13258974
2007-08-10	49.65	49.93	48.59	49.41	8513044
2007-08-13	49.69	49.99	48.60	48.71	6795800
2007-08-14	48.61	48.71	47.38	48.11	10058197
2007-08-15	48.20	48.75	47.50	47.56	8208144
2007-08-16	46.85	48.35	46.64	48.07	10930532
2007-08-17	49.16	49.20	47.33	47.57	12153615
2007-08-20	47.73	48.72	47.66	48.29	5143700
2007-08-21	48.52	48.84	48.06	48.47	5581200
2007-08-22	48.62	49.45	48.56	49.36	6385200
2007-08-23	49.67	50.03	49.50	49.85	6666200
2007-08-24	49.89	50.46	49.63	50.12	5848300
2007-08-27	50.00	50.56	49.39	49.47	4535512
2007-08-28	49.59	49.59	48.50	48.64	5780000
2007-08-29	48.70	49.31	48.17	49.19	6750400
2007-08-30	48.77	49.21	48.63	48.83	4129610
2007-08-31	49.28	49.54	49.12	49.25	4084400
2007-09-04	49.13	49.79	49.07	49.66	5795100
2007-09-05	49.37	50.00	48.98	49.24	4145700
2007-09-06	49.20	49.87	48.81	49.76	5867600
2007-09-07	49.50	49.58	49.00	49.24	5818820
2007-09-10	49.49	50.62	49.49	50.15	8939100
2007-09-11	51.01	52.54	50.93	51.76	17275900
2007-09-12	51.88	51.95	51.16	51.20	7710500
2007-09-13	52.69	54.68	52.66	54.30	20108740
2007-09-14	53.90	55.51	53.11	55.45	15606700
2007-09-17	55.30	55.44	54.14	54.64	11722222
2007-09-18	54.97	55.19	54.61	55.02	11114800
2007-09-19	54.85	55.73	54.75	55.41	11845700
2007-09-20	55.40	55.63	54.79	54.87	8236500
2007-09-21	55.48	55.48	54.70	54.80	10275502
2007-09-24	54.88	55.40	54.71	54.96	4712900
2007-09-25	54.80	54.90	53.89	54.15	13576336
2007-09-26	54.35	54.92	54.20	54.80	7709275
2007-09-27	54.83	54.95	54.06	54.56	6750398
2007-09-28	54.46	54.90	54.11	54.47	7248000
2007-10-01	54.75	56.22	54.67	56.01	8254200
2007-10-02	56.36	56.44	55.68	55.95	7951000
2007-10-03	55.95	56.24	55.54	56.11	5764700
2007-10-04	56.22	56.39	55.85	56.04	4871400
2007-10-05	56.07	56.56	55.93	56.37	6023000
2007-10-08	56.11	56.95	56.02	56.87	4225800
2007-10-09	57.02	57.46	56.70	57.38	6463400
2007-10-10	57.17	57.53	56.28	57.03	6547900
2007-10-11	57.31	57.42	55.95	56.25	7967400
2007-10-12	56.85	57.36	56.18	57.02	12561737
2007-10-15	57.29	57.35	55.93	56.19	9406550
2007-10-16	56.25	57.05	56.04	56.81	9602600
2007-10-17	57.22	57.29	56.45	56.96	5481800
2007-10-18	56.89	57.10	56.67	56.79	3714869
2007-10-19	56.35	57.07	56.32	56.42	8939895
2007-10-22	56.03	56.26	55.61	56.02	11976680
2007-10-23	56.20	56.97	55.69	56.97	8997500
2007-10-24	56.88	57.25	56.23	57.15	8250200
2007-10-25	57.15	58.28	56.94	58.07	7871100
2007-10-26	58.13	58.56	57.60	58.47	5832142
2007-10-29	58.42	59.53	58.42	59.18	6293900
2007-10-30	58.83	59.51	58.62	59.18	4555800
2007-10-31	59.23	59.85	58.83	59.75	7662400
2007-11-01	59.35	59.71	58.84	59.00	6922800
2007-11-02	59.20	59.45	58.50	59.02	7665300
2007-11-05	59.00	59.89	58.76	59.67	7032756
2007-11-06	59.71	59.92	59.39	59.74	7531972
2007-11-07	59.57	59.86	58.25	58.38	9703083
2007-11-08	59.21	59.59	58.81	59.37	17445228
2007-11-09	59.00	59.27	58.10	58.31	10049790
2007-11-12	59.25	59.25	58.51	58.54	16654272
2007-11-13	58.50	58.50	56.77	57.10	16885821
2007-11-14	57.56	57.70	56.58	56.70	8259341
2007-11-15	56.59	57.30	56.24	57.18	8701713
2007-11-16	57.49	58.34	57.49	58.13	12451086
2007-11-19	57.88	58.95	57.88	58.60	10722524
2007-11-20	58.60	58.81	57.90	58.48	9415577
2007-11-21	58.11	58.40	57.32	57.33	9121791
2007-11-23	57.82	58.00	57.30	57.72	4688570
2007-11-26	57.84	57.84	56.75	56.82	10469089
2007-11-27	57.00	57.78	56.89	57.46	7532391
2007-11-28	57.60	58.20	57.42	57.97	10942115
2007-11-29	57.67	58.40	57.57	58.35	6500629
2007-11-30	59.00	59.60	58.20	58.47	11931732
2007-12-03	58.45	60.35	58.10	59.83	10452737
2007-12-04	59.59	60.47	59.45	60.03	9330991
2007-12-05	59.44	59.86	59.06	59.51	9485374
2007-12-06	59.81	60.39	59.08	60.28	6454609
2007-12-07	60.45	60.77	59.94	60.16	6121870
2007-12-10	62.49	62.14	60.70	61.90	8790053
2007-12-11	61.85	63.49	61.75	63.13	12974966
2007-12-12	63.60	63.69	61.10	61.66	10203046
2007-12-13	61.48	62.25	61.10	61.51	7732342
2007-12-14	61.21	62.00	61.11	61.16	6799663
2007-12-17	61.00	61.00	59.71	59.76	7289989
2007-12-18	60.30	60.49	59.53	59.83	7369930
2007-12-19	59.96	60.10	58.75	58.85	6182371
2007-12-20	59.16	59.16	58.23	58.79	6540071
2007-12-21	59.20	60.25	59.00	60.03	9820889
2007-12-24	60.16	60.49	60.00	60.31	2926126
2007-12-26	60.01	60.50	59.81	59.88	3314085
2007-12-27	59.64	59.92	59.16	59.19	4191369
2007-12-28	59.76	59.79	59.17	59.50	5480495
2007-12-31	59.72	59.94	58.83	58.91	4345924
2008-01-02	59.48	59.48	57.89	58.10	7858239
2008-01-03	58.40	58.80	57.74	57.93	6514978
2008-01-04	57.33	57.47	56.43	57.05	9688236
2008-01-07	57.36	58.25	56.87	58.03	10784465
2008-01-08	58.44	58.64	56.96	57.08	10081403
2008-01-09	57.06	57.53	56.10	57.47	11602065
2008-01-10	57.69	58.49	56.96	58.17	10767378
2008-01-11	56.90	56.90	53.32	54.32	33217783
2008-01-14	54.89	55.31	53.72	54.96	12932759
2008-01-15	54.39	55.19	53.44	53.76	10108447
2008-01-16	53.41	53.83	52.22	52.41	13248657
2008-01-17	52.67	53.04	51.92	51.98	12878612
2008-01-18	52.45	53.29	52.26	52.40	11754634
2008-01-22	49.37	52.62	49.37	52.40	16888418
2008-01-23	51.64	53.05	50.89	53.01	19157471
2008-01-24	53.80	54.19	52.99	54.00	10308612
2008-01-25	54.46	54.75	53.99	54.10	12779785
2008-01-28	51.10	51.43	49.36	51.07	49724417
2008-01-29	51.43	51.43	50.07	50.75	20686960
2008-01-30	50.84	51.78	50.80	51.01	13597317
2008-01-31	50.25	53.58	50.11	53.55	18342627
2008-02-01	53.67	54.37	52.85	54.22	11658286
2008-02-04	54.23	54.29	53.30	53.88	6079067
2008-02-05	53.37	54.50	52.88	53.84	13425351
2008-02-06	54.19	54.19	53.53	53.73	11637330
2008-02-07	53.37	54.86	53.30	54.46	11228973
2008-02-08	54.90	56.41	54.81	55.64	12940602
2008-02-11	55.73	56.34	55.19	55.98	5906517
2008-02-12	56.35	56.82	55.92	56.37	9506796
2008-02-13	57.07	57.07	55.85	56.64	7738955
2008-02-14	56.77	56.77	55.50	55.58	5611790
2008-02-15	55.35	55.47	54.84	55.30	6972217
2008-02-19	55.82	55.99	55.50	55.67	7853662
2008-02-20	55.27	56.40	55.01	56.20	8007507
2008-02-21	56.28	56.35	55.12	55.23	5764572
2008-02-22	55.35	55.69	54.39	55.69	5963256
2008-02-25	55.61	56.16	55.12	56.05	5236559
2008-02-26	55.68	56.82	55.68	56.45	9347483
2008-02-27	56.22	57.00	55.10	55.33	13814979
2008-02-28	55.00	55.10	54.30	54.62	6969507
2008-02-29	54.30	54.76	53.94	54.11	7461598
2008-03-03	53.98	54.74	52.67	53.16	7495814
2008-03-04	52.90	53.63	52.62	53.63	7889338
2008-03-05	53.83	54.17	53.27	53.94	7091068
2008-03-06	53.64	54.20	53.00	53.04	6526576
2008-03-07	52.55	52.78	52.00	52.27	8056483
2008-03-10	54.65	54.73	52.93	53.80	17600808
2008-03-11	54.80	54.80	53.45	54.25	9330804
2008-03-12	54.47	54.63	53.60	53.70	7407867
2008-03-13	53.40	55.12	53.40	54.89	11973579
2008-03-14	55.18	55.18	53.75	54.78	10275914
2008-03-17	53.37	54.80	53.01	54.28	10530927
2008-03-18	54.85	55.48	54.01	54.85	10417035
2008-03-19	55.01	55.49	53.59	53.66	8740636
2008-03-20	53.95	54.76	53.66	54.42	13075519
2008-03-24	54.58	56.00	54.40	55.77	7874316
2008-03-25	55.67	56.51	55.36	56.20	7557941
2008-03-26	55.83	56.30	55.20	55.60	5240950
2008-03-27	55.83	56.22	55.42	55.45	8198807
2008-03-28	55.69	55.94	55.23	55.48	4778802
2008-03-31	55.56	56.00	55.56	55.77	6453525
2008-04-01	56.04	57.05	56.00	56.91	13341149
2008-04-02	57.05	57.24	56.37	56.66	8375028
2008-04-03	56.44	56.85	55.77	56.24	6786392
2008-04-04	56.22	56.33	55.40	55.72	7419611
2008-04-07	56.02	56.24	55.45	55.65	6745276
2008-04-08	55.42	56.03	55.40	55.87	4893831
2008-04-09	55.79	56.10	55.39	55.74	7686930
2008-04-10	55.59	56.21	55.59	55.85	6762799
2008-04-11	55.41	55.85	55.14	55.40	5331428
2008-04-14	55.49	55.81	55.23	55.54	3883268
2008-04-15	55.79	56.14	55.67	55.96	6655631
2008-04-16	56.31	57.20	55.70	57.18	7441377
2008-04-17	57.11	57.42	56.86	57.33	5394065
2008-04-18	57.56	58.47	57.55	58.30	6762971
2008-04-21	58.59	58.68	58.05	58.67	6180466
2008-04-22	57.94	58.77	57.42	58.35	10918559
2008-04-23	58.41	59.44	58.10	58.69	8814298
2008-04-24	58.65	59.88	58.29	59.58	7197181
2008-04-25	59.75	59.98	59.26	59.67	7969591
2008-04-28	59.75	59.99	59.20	59.59	7705051
2008-04-29	59.15	60.50	59.15	60.20	7821952
2008-04-30	60.00	60.60	59.54	59.58	8486562
2008-05-01	59.54	60.93	59.35	60.92	6954808
2008-05-02	60.90	61.24	60.80	60.95	7353345
2008-05-05	60.96	60.99	60.30	60.87	5311820
2008-05-06	60.61	60.70	60.09	60.49	5147446
2008-05-07	60.40	60.69	59.25	59.38	6223150
2008-05-08	59.73	59.80	58.79	59.77	7987773
2008-05-09	59.06	59.58	59.06	59.24	5219431
2008-05-12	59.30	61.04	59.30	60.87	6268325
2008-05-13	60.90	61.76	60.76	61.17	6601163
2008-05-14	61.35	61.50	60.27	60.44	8562586
2008-05-15	60.40	60.88	59.66	60.86	6108373
2008-05-16	60.87	60.95	60.27	60.53	5690907
2008-05-19	60.76	60.87	60.40	60.45	4924514
2008-05-20	60.28	60.45	59.14	59.68	8618538
2008-05-21	59.77	59.96	58.41	58.78	7843195
2008-05-22	58.75	59.26	58.42	58.53	5110950
2008-05-23	58.37	58.37	57.31	57.73	5778771
2008-05-27	57.87	58.46	57.55	58.11	5896026
2008-05-28	58.37	59.05	58.35	58.69	5481867
2008-05-29	58.70	59.84	58.62	59.48	4506423
2008-05-30	59.54	59.64	58.80	59.32	5132128
2008-06-02	59.12	59.19	58.07	58.55	4930410
2008-06-03	58.70	58.91	57.21	57.56	9188914
2008-06-04	57.43	58.62	57.43	57.98	7601463
2008-06-05	57.96	58.50	57.77	58.05	7715821
2008-06-06	57.70	57.82	56.84	56.95	7366502
2008-06-09	58.37	59.56	58.00	59.31	11668837
2008-06-10	59.01	60.41	59.01	59.77	9083245
2008-06-11	59.77	59.77	58.64	58.75	6613321
2008-06-12	58.98	59.85	58.92	59.34	6261310
2008-06-13	59.61	60.33	59.40	59.95	5033671
2008-06-16	59.44	60.30	59.39	59.94	4520645
2008-06-17	60.27	60.33	59.07	59.21	5305450
2008-06-18	58.95	59.40	58.05	58.21	6248725
2008-06-19	58.07	58.97	57.87	58.59	6060836
2008-06-20	58.26	58.50	57.35	57.40	10427584
2008-06-23	57.75	58.05	56.94	57.01	7033905
2008-06-24	57.55	57.81	56.08	57.02	9697430
2008-06-25	57.34	58.39	56.78	58.05	8294203
2008-06-26	57.48	58.10	56.41	56.45	10465837
2008-06-27	56.63	57.19	55.17	56.50	14277786
2008-06-30	56.70	57.43	55.52	56.22	12268437
2008-07-01	55.87	57.35	55.55	57.29	12089157
2008-07-02	57.40	58.43	57.18	57.43	9864995
2008-07-03	57.60	57.88	56.26	57.19	5834766
2008-07-07	57.42	58.01	56.64	57.36	8011763
2008-07-08	57.70	58.66	57.33	58.52	9711019
2008-07-09	58.70	59.50	58.28	59.25	10559739
2008-07-10	59.14	59.30	58.14	58.44	8734917
2008-07-11	57.88	58.36	57.19	57.32	9808613
2008-07-14	57.91	58.50	57.51	58.09	7040215
2008-07-15	57.52	59.46	57.33	58.56	9576481
2008-07-16	58.52	60.34	58.20	60.16	10214592
2008-07-17	59.80	60.98	59.01	60.37	9482442
2008-07-18	60.41	61.00	59.91	60.44	7257996
2008-07-21	60.36	60.90	59.19	59.75	8614875
2008-07-22	59.50	60.60	59.50	60.12	9622468
2008-07-23	61.20	61.21	58.52	59.66	15048342
2008-07-24	58.70	59.25	58.00	58.37	8440235
2008-07-25	58.59	59.99	58.35	58.65	7949762
2008-07-28	58.70	59.08	57.70	57.79	7273432
2008-07-29	58.30	60.00	57.97	59.70	10151693
2008-07-30	60.05	60.78	59.90	60.45	7740051
2008-07-31	60.20	60.98	59.69	59.79	6960082
2008-08-01	59.83	60.51	59.44	59.77	7167556
2008-08-04	59.84	60.96	59.77	60.55	6068504
2008-08-05	60.79	62.41	60.68	62.33	13334924
2008-08-06	61.90	62.42	61.42	62.14	9689717
2008-08-07	61.90	63.06	61.31	61.86	12579538
2008-08-08	62.39	66.24	61.55	65.67	27537613
2008-08-11	65.04	67.00	64.77	65.95	14801059
2008-08-12	65.21	65.43	63.62	63.94	13159108
2008-08-13	64.01	64.09	61.94	62.78	12390645
2008-08-14	62.65	64.29	62.00	63.60	9297818
2008-08-15	64.13	64.35	63.23	63.63	5170017
2008-08-18	63.89	64.23	63.04	63.29	6953412
2008-08-19	63.00	63.02	62.25	62.46	5645538
2008-08-20	62.64	62.67	61.96	62.43	4626436
2008-08-21	61.93	62.85	61.90	62.31	5135432
2008-08-22	62.69	63.90	62.69	63.42	5610940
2008-08-25	63.21	63.21	61.90	62.08	5997505
2008-08-26	62.07	62.27	61.21	62.13	5546989
2008-08-27	62.59	62.59	61.37	62.08	4891022
2008-08-28	62.34	62.95	61.71	62.89	5762930
2008-08-29	62.76	62.94	61.81	62.05	5955649
2008-09-02	62.39	64.29	62.39	62.91	9668671
2008-09-03	63.13	63.15	61.20	61.72	10104888
2008-09-04	61.51	61.54	59.96	60.02	7760582
2008-09-05	59.79	60.47	59.56	60.30	8913390
2008-09-08	61.26	62.50	60.93	62.42	10432324
2008-09-09	63.00	64.65	62.99	63.19	14469962
2008-09-10	63.38	63.77	62.59	63.20	8688473
2008-09-11	62.56	64.64	62.26	64.56	13363210
2008-09-12	64.12	64.87	63.57	64.06	9374647
2008-09-15	63.73	64.87	63.08	63.72	11333385
2008-09-16	63.49	65.08	63.11	64.29	15780880
2008-09-17	63.87	64.82	62.39	62.52	13401184
2008-09-18	63.38	64.23	62.09	63.96	13208400
2008-09-19	64.66	65.47	63.60	63.98	14007552
2008-09-22	63.58	64.76	62.22	62.57	12146537
2008-09-23	62.63	64.50	61.31	61.78	11455878
2008-09-24	62.00	62.65	60.70	61.43	8890207
2008-09-25	61.79	62.70	61.79	62.27	8929480
2008-09-26	62.05	63.34	62.05	63.20	8277830
2008-09-29	63.09	63.48	59.86	60.16	12665048
2008-09-30	61.29	61.73	59.88	61.70	12967080
2008-10-01	61.18	64.02	60.86	63.66	12382212
2008-10-02	63.64	63.90	61.17	61.88	10905422
2008-10-03	62.90	62.96	60.02	60.23	11173908
2008-10-06	58.99	59.84	55.45	57.15	16080194
2008-10-07	58.94	58.94	52.73	54.97	15347374
2008-10-08	53.26	55.83	53.25	53.41	20741009
2008-10-09	55.00	55.71	52.08	52.08	17220713
2008-10-10	50.04	57.78	45.79	53.35	33088649
2008-10-13	55.32	57.62	54.75	57.25	14495316
2008-10-14	59.32	59.84	54.64	56.02	17394985
2008-10-15	54.98	56.08	51.32	51.55	13076095
2008-10-16	52.02	55.27	50.80	54.46	17272802
2008-10-17	53.50	56.13	52.60	53.80	11573478
2008-10-20	54.87	56.86	54.28	56.84	8881999
2008-10-21	56.40	57.92	54.76	55.13	10833351
2008-10-22	55.16	56.18	53.60	54.18	17950809
2008-10-23	55.39	56.31	52.57	55.58	13357071
2008-10-24	52.41	54.55	51.70	53.06	13436391
2008-10-27	53.47	54.31	51.64	51.76	12080911
2008-10-28	52.76	56.73	52.23	56.62	13510825
2008-10-29	56.62	59.94	56.01	57.18	17848445
2008-10-30	58.96	59.50	56.85	57.87	11119225
2008-10-31	57.88	58.29	56.44	57.93	11162810
2008-11-03	58.41	58.93	56.59	57.03	7762401
2008-11-04	57.77	58.24	56.39	57.78	10603328
2008-11-05	57.52	58.06	55.75	56.00	8466024
2008-11-06	55.50	56.85	53.44	54.17	11095805
2008-11-07	53.93	55.85	53.93	55.47	8601339
2008-11-10	57.15	58.10	55.90	56.48	9061441
2008-11-11	56.39	57.01	55.62	56.29	9076185
2008-11-12	55.41	56.25	53.75	54.02	10940906
2008-11-13	54.15	56.30	52.00	56.25	15680963
2008-11-14	55.33	58.30	54.63	56.13	12851628
2008-11-17	55.90	57.11	55.50	55.61	11276409
2008-11-18	55.02	57.23	54.80	56.51	12905513
2008-11-19	56.25	57.94	55.26	55.44	16147301
2008-11-20	54.73	56.30	52.58	52.91	15883638
2008-11-21	53.68	55.21	51.15	55.15	20693646
2008-11-24	55.54	56.50	55.00	55.51	13473088
2008-11-25	56.50	57.11	54.83	56.81	14773529
2008-11-26	55.66	58.05	55.30	57.90	9378793
2008-11-28	57.63	58.98	57.06	58.75	3916426
2008-12-01	58.07	58.74	55.99	56.17	11079485
2008-12-02	56.87	57.75	55.44	57.05	10215791
2008-12-03	56.76	59.83	56.50	59.55	13456093
2008-12-04	59.24	62.08	58.77	60.84	16996402
2008-12-05	60.10	62.86	58.55	62.72	17843616
2008-12-08	63.35	63.99	60.40	60.92	16964115
2008-12-09	60.62	60.97	59.03	59.68	13459594
2008-12-10	60.22	61.93	59.76	61.66	11412155
2008-12-11	61.10	62.45	60.62	60.87	11651111
2008-12-12	59.62	61.18	59.52	60.59	9827740
2008-12-15	60.69	61.23	60.00	60.69	7964886
2008-12-16	61.14	63.00	60.91	62.92	13488049
2008-12-17	62.61	63.59	62.18	62.63	11076231
2008-12-18	63.02	63.02	60.90	61.29	11394954
2008-12-19	61.78	62.17	60.16	60.32	15966651
2008-12-22	60.32	61.40	60.07	60.61	9066405
2008-12-23	61.58	62.18	60.51	60.65	7178563
2008-12-24	61.23	61.66	60.75	61.28	2579270
2008-12-26	61.50	61.57	60.83	61.06	2410013
2008-12-29	60.99	61.37	59.79	60.38	5786649
2008-12-30	60.87	61.75	60.40	61.74	5802390
2008-12-31	61.64	62.39	61.32	62.19	6230469
2009-01-02	62.38	64.13	62.20	63.75	8653562
2009-01-05	63.26	63.84	62.89	63.56	7692861
2009-01-06	63.99	64.46	61.83	62.14	10858920
2009-01-07	61.93	62.57	60.84	61.24	7910335
2009-01-08	60.83	60.83	59.70	60.52	9382296
2009-01-09	60.71	60.95	59.85	60.07	7150697
2009-01-12	60.10	61.23	59.75	60.16	8683361
2009-01-13	60.31	60.80	58.82	59.32	9082849
2009-01-14	58.51	58.62	56.41	57.33	15341042
2009-01-15	57.20	58.59	56.55	57.98	12167420
2009-01-16	58.74	59.98	58.54	59.67	12445753
2009-01-20	59.59	59.80	56.91	57.07	11930516
2009-01-21	57.98	58.94	57.16	58.70	10261594
2009-01-22	58.07	59.47	57.69	58.72	10969361
2009-01-23	57.24	58.72	56.75	58.02	10270643
2009-01-26	57.23	58.67	56.45	58.40	14136254
2009-01-27	58.80	59.22	58.30	58.52	9993191
2009-01-28	59.70	59.70	58.31	59.20	11111574
2009-01-29	58.78	59.06	58.02	58.14	9559449
2009-01-30	58.50	58.73	57.37	58.02	9661135
2009-02-02	57.62	58.44	57.45	57.90	7652054
2009-02-03	58.29	59.15	57.19	58.88	8104225
2009-02-04	59.17	59.77	57.50	57.86	9268095
2009-02-05	57.50	58.58	57.07	58.36	11066473
2009-02-06	58.12	59.33	58.12	58.46	10788910
2009-02-09	59.03	59.43	58.05	59.02	12359547
2009-02-10	59.00	59.02	56.88	57.28	13324715
2009-02-11	57.49	57.85	56.63	57.08	9579726
2009-02-12	56.79	57.05	55.63	56.96	12798396
2009-02-13	57.06	57.59	56.69	56.81	6976699
2009-02-17	55.90	56.41	55.26	55.68	9744833
2009-02-18	56.00	56.56	55.55	56.41	9489638
2009-02-19	55.92	57.11	55.31	55.31	9524951
2009-02-20	54.88	55.23	54.05	54.57	13541418
2009-02-23	54.75	55.39	53.69	53.87	10859798
2009-02-24	54.22	54.94	53.92	54.76	10903584
2009-02-25	54.40	55.15	53.92	54.29	11533618
2009-02-26	54.52	54.69	52.06	52.20	10171475
2009-02-27	51.57	52.92	51.50	52.25	13384769
2009-03-02	51.80	52.63	51.28	51.85	13245887
2009-03-03	52.14	53.57	52.14	52.43	14878206
2009-03-04	53.10	53.70	52.29	53.15	11619401
2009-03-05	52.36	52.50	50.44	50.86	15555442
2009-03-06	51.24	52.19	50.90	52.12	18188640
2009-03-09	51.69	53.46	51.31	52.32	17925403
2009-03-10	52.83	53.50	52.07	52.60	17335112
2009-03-11	52.51	52.94	50.69	51.03	16627623
2009-03-12	51.39	52.43	50.51	52.17	15302928
2009-03-13	52.67	52.97	51.87	52.38	11354830
2009-03-16	52.65	52.93	51.55	51.69	9883311
2009-03-17	51.70	53.70	51.36	53.64	13658196
2009-03-18	53.44	55.55	53.42	55.42	12899739
2009-03-19	55.58	55.84	54.30	54.71	10357027
2009-03-20	54.48	55.23	52.94	53.20	13797331
2009-03-23	53.97	55.17	53.10	55.16	10847452
2009-03-24	55.00	55.00	53.38	53.56	9840704
2009-03-25	54.06	55.04	53.25	55.01	10880942
2009-03-26	55.49	56.09	54.78	56.06	11095930
2009-03-27	55.46	55.90	54.84	55.01	6636550
2009-03-30	54.00	54.17	53.03	53.92	8702772
2009-03-31	54.30	55.35	54.27	54.57	9045156
2009-04-01	54.30	55.33	53.87	55.24	8280313
2009-04-02	55.94	57.06	55.63	56.35	8797767
2009-04-03	56.20	56.64	55.56	56.64	7175617
2009-04-06	56.47	56.61	55.60	55.94	6495186
2009-04-07	55.64	55.77	54.60	55.40	7133170
2009-04-08	55.46	55.83	55.05	55.56	5825725
2009-04-09	56.29	57.27	56.16	56.67	7291902
2009-04-13	56.34	56.66	55.90	56.11	5506396
2009-04-14	55.80	55.90	54.52	54.82	8602562
2009-04-15	54.05	54.18	53.03	53.95	12181390
2009-04-16	54.15	54.85	53.80	54.70	8563458
2009-04-17	55.09	56.41	54.80	56.09	11687831
2009-04-20	55.51	55.79	55.14	55.33	7182088
2009-04-21	55.55	56.15	54.95	55.63	8929630
2009-04-22	55.78	56.51	54.20	54.25	12703432
2009-04-23	54.75	55.50	54.01	55.30	9877776
2009-04-24	55.17	55.45	54.05	54.31	9942543
2009-04-27	53.90	54.89	53.77	54.49	8146974
2009-04-28	54.05	55.33	54.00	54.53	7439434
2009-04-29	55.09	55.18	54.20	54.41	8888094
2009-04-30	54.71	55.24	53.10	53.29	11167350
2009-05-01	53.21	53.21	51.76	52.40	11165037
2009-05-04	52.89	53.97	52.50	52.77	12988629
2009-05-05	53.00	53.65	52.97	53.16	12385462
2009-05-06	53.55	54.60	53.39	53.69	12329232
2009-05-07	54.02	54.37	52.94	53.39	11229525
2009-05-08	55.10	55.45	54.51	54.92	13643770
2009-05-11	54.83	54.83	54.04	54.40	9664654
2009-05-12	54.74	54.81	53.25	53.97	8466996
2009-05-13	53.52	53.92	53.14	53.49	8667829
2009-05-14	53.36	54.12	53.24	53.57	8224628
2009-05-15	53.47	54.54	53.03	53.46	8267738
2009-05-18	53.51	54.27	53.04	54.20	8255094
2009-05-19	54.34	54.46	53.72	53.87	6328905
2009-05-20	55.18	57.00	55.02	56.25	15249232
2009-05-21	55.68	56.25	55.22	55.69	10265613
2009-05-22	55.92	57.69	55.69	57.08	10727192
2009-05-26	56.97	58.92	56.78	58.84	12257852
2009-05-27	58.68	58.95	57.77	57.82	10435492
2009-05-28	57.89	58.60	57.40	58.13	8402481
2009-05-29	58.28	59.03	57.69	58.99	8060143
2009-06-01	59.18	59.99	58.92	59.85	7746062
2009-06-02	59.57	60.77	59.48	60.38	9332413
2009-06-03	59.85	61.01	59.75	60.99	10425536
2009-06-04	60.65	60.65	59.80	60.24	10236899
2009-06-05	60.40	60.49	59.35	59.87	10285699
2009-06-08	58.58	59.18	57.75	58.72	14757327
2009-06-09	59.02	59.55	58.75	59.08	7952305
2009-06-10	59.60	59.62	57.87	58.36	9999824
2009-06-11	58.32	58.71	57.63	57.67	9325824
2009-06-12	57.72	58.48	57.50	58.36	7063106
2009-06-15	58.10	58.15	57.24	57.78	7538585
2009-06-16	57.91	57.91	56.82	57.07	8714170
2009-06-17	57.21	58.12	57.21	57.37	7216626
2009-06-18	57.55	58.82	57.21	58.16	6944600
2009-06-19	58.41	58.83	58.00	58.17	9605437
2009-06-22	57.80	58.02	57.13	57.20	7651587
2009-06-23	57.54	57.61	56.64	56.76	7329208
2009-06-24	57.07	57.10	56.04	56.30	7297486
2009-06-25	56.21	57.70	56.15	57.46	7841635
2009-06-26	57.39	57.40	56.75	57.00	8195165
2009-06-29	57.19	57.35	56.60	57.23	6641532
2009-06-30	57.30	58.14	57.21	57.49	7334495
2009-07-01	57.65	58.55	57.65	58.22	5733587
2009-07-02	57.69	57.83	57.25	57.45	6971312
2009-07-06	57.08	58.24	56.80	57.99	7533507
2009-07-07	58.00	58.00	56.75	56.80	8192686
2009-07-08	57.10	57.19	56.44	57.04	10771446
2009-07-09	57.25	57.29	56.28	56.77	7793536
2009-07-10	56.56	57.72	56.56	57.05	6739694
2009-07-13	57.07	57.53	56.56	57.27	7057365
2009-07-14	57.24	57.52	56.86	57.46	6670324
2009-07-15	57.48	57.49	56.71	57.08	11901588
2009-07-16	57.19	57.33	56.92	57.22	10080788
2009-07-17	57.34	58.05	57.26	57.84	9768600
2009-07-20	58.22	58.50	57.98	58.28	8093434
2009-07-21	58.52	58.67	57.91	58.63	7748829
2009-07-22	58.53	59.59	58.48	58.82	9147302
2009-07-23	56.99	57.19	55.62	56.09	34243430
2009-07-24	56.39	56.47	55.75	56.08	12336085
2009-07-27	56.22	56.31	55.70	55.97	7798008
2009-07-28	55.90	56.70	55.80	56.47	8750519
2009-07-29	56.25	56.96	56.20	56.41	8002501
2009-07-30	56.61	56.69	55.55	55.59	13849980
2009-07-31	55.50	55.79	54.92	55.06	13521250
2009-08-03	55.11	55.39	54.68	55.13	10613414
2009-08-04	55.32	55.49	54.91	55.01	11785524
2009-08-05	55.13	55.24	54.80	55.09	9426441
2009-08-06	55.20	55.25	54.67	54.84	10248911
2009-08-07	55.08	55.40	54.79	55.20	8137383
2009-08-10	55.80	56.49	55.75	56.27	11015887
2009-08-11	56.06	56.37	55.85	56.02	8713862
2009-08-12	55.91	56.63	55.76	56.26	7224731
2009-08-13	56.45	56.65	55.56	55.78	9927157
2009-08-14	55.69	55.80	54.83	55.27	7705972
2009-08-17	54.77	55.25	54.50	54.50	10440608
2009-08-18	54.57	55.27	54.43	55.26	10305661
2009-08-19	55.21	55.99	55.11	55.65	7963705
2009-08-20	55.76	56.25	55.65	56.14	5522188
2009-08-21	56.50	56.62	56.05	56.27	7671196
2009-08-24	56.38	56.38	55.70	55.91	6639573
2009-08-25	56.18	56.75	56.15	56.45	7446354
2009-08-26	56.47	57.22	56.30	57.00	8258748
2009-08-27	57.06	57.18	56.59	57.16	8464338
2009-08-28	57.02	57.05	55.76	56.07	8686368
2009-08-31	55.75	56.24	55.65	56.24	7888507
2009-09-01	56.05	56.40	55.46	55.64	7790099
2009-09-02	55.64	55.70	54.69	55.37	6958938
2009-09-03	55.55	55.60	55.06	55.57	5680074
2009-09-04	55.60	56.24	55.40	56.14	4882958
2009-09-08	56.40	56.62	56.00	56.22	7479772
2009-09-09	55.12	55.52	54.69	55.09	17823607
2009-09-10	55.25	55.39	54.75	54.85	12452012
2009-09-11	55.11	55.12	54.23	54.39	12206996
2009-09-14	54.10	54.34	53.88	54.23	10275749
2009-09-15	54.59	55.29	54.17	54.98	14274775
2009-09-16	55.29	56.64	55.00	56.47	17383995
2009-09-17	56.41	56.73	56.05	56.46	9720829
2009-09-18	56.60	57.00	56.30	57.00	14365773
2009-09-21	56.54	56.75	55.83	56.14	9828538
2009-09-22	56.50	56.50	55.58	55.81	8015238
2009-09-23	55.88	56.27	55.50	55.54	8590843
2009-09-24	55.68	56.39	55.54	56.12	9272370
2009-09-25	56.48	57.46	56.42	56.95	11280858
2009-09-28	57.24	57.67	57.08	57.17	7784160
2009-09-29	57.18	57.66	57.05	57.17	7543427
2009-09-30	56.96	57.33	56.22	57.07	9826272
2009-10-01	56.99	57.14	56.46	56.74	10006583
2009-10-02	56.27	57.18	56.09	56.71	8861971
2009-10-05	56.90	57.00	56.29	56.61	8041653
2009-10-06	56.72	57.64	56.72	57.44	7167511
2009-10-07	57.23	57.56	56.72	57.14	7284752
2009-10-08	57.47	57.62	56.81	56.87	8718960
2009-10-09	56.54	56.77	56.03	56.70	10227879
2009-10-12	56.93	57.54	56.57	56.68	8553945
2009-10-13	56.71	57.30	56.68	57.05	6164531
2009-10-14	57.40	57.93	57.39	57.50	7582530
2009-10-15	57.27	58.25	57.27	58.20	8140960
2009-10-16	58.08	59.23	58.06	58.78	9980425
2009-10-19	58.97	59.45	58.82	59.28	7567164
2009-10-20	59.60	59.65	58.62	58.92	7609617
2009-10-21	58.80	59.11	58.00	58.33	9629265
2009-10-22	59.87	60.60	59.09	59.50	24640970
2009-10-23	59.50	59.61	59.02	59.43	7631244
2009-10-26	59.51	59.96	59.12	59.20	9021479
2009-10-27	59.22	59.28	58.44	59.02	8336580
2009-10-28	58.65	59.32	58.60	58.64	8753183
2009-10-29	58.98	59.22	58.60	59.14	6950780
2009-10-30	59.09	59.50	58.56	58.61	9878761
2009-11-02	58.84	59.54	58.60	59.16	7584401
2009-11-03	58.82	59.54	58.82	59.24	6568557
2009-11-04	59.50	60.85	59.20	60.29	12295546
2009-11-05	60.46	61.50	60.29	61.48	11003218
2009-11-06	61.05	62.18	61.03	61.72	10795017
2009-11-09	62.27	62.88	62.13	62.64	10519758
2009-11-10	62.49	62.76	61.98	62.28	7409091
2009-11-11	62.68	63.10	62.45	62.83	6643205
2009-11-12	62.72	62.81	61.99	62.17	6417434
2009-11-13	62.23	63.80	62.17	63.58	9699498
2009-11-16	63.92	64.75	63.71	64.53	12110334
2009-11-17	64.34	64.48	63.45	63.57	8589285
2009-11-18	63.61	63.98	63.22	63.98	6986543
2009-11-19	63.94	63.94	63.05	63.41	5848570
2009-11-20	63.36	64.19	63.25	63.97	8850868
2009-11-23	64.30	64.30	63.68	63.99	6871740
2009-11-24	64.01	64.29	63.27	64.22	8274592
2009-11-25	64.41	64.60	64.27	64.45	7602464
2009-11-27	62.98	63.86	62.98	63.60	3557436
2009-11-30	63.76	63.76	63.03	63.25	6566254
2009-12-01	63.64	64.05	63.51	63.54	9616214
2009-12-02	63.50	63.85	62.49	62.50	10522887
2009-12-03	62.63	62.85	61.95	61.97	10761549
2009-12-04	62.46	62.70	61.14	61.59	9498738
2009-12-07	61.66	62.26	61.29	61.93	9036797
2009-12-08	60.45	60.91	60.04	60.61	14697883
2009-12-09	60.73	61.03	60.33	60.60	10912073
2009-12-10	60.98	61.35	60.69	61.05	8035870
2009-12-11	61.37	61.91	61.19	61.66	5864347
2009-12-14	62.25	62.40	61.82	62.14	5632856
2009-12-15	62.24	62.43	61.89	62.00	4953497
2009-12-16	62.32	62.74	61.93	62.42	5647089
2009-12-17	62.24	62.48	61.92	61.92	5418462
2009-12-18	61.99	62.43	61.97	62.17	9854080
2009-12-21	62.24	63.08	62.14	62.66	4625617
2009-12-22	62.68	63.09	62.66	62.97	3418533
2009-12-23	62.97	63.68	62.57	63.36	5889689
2009-12-24	63.34	63.71	63.25	63.42	2577261
2009-12-28	63.43	63.70	63.15	63.61	2389320
2009-12-29	63.68	63.92	63.56	63.59	2628806
2009-12-30	63.45	63.65	62.81	62.89	6776034
2009-12-31	62.97	63.07	62.39	62.44	4495207
2010-01-04	62.63	63.07	62.31	62.78	5839235
2010-01-05	62.66	62.75	62.19	62.30	7098999
2010-01-06	62.20	62.41	61.06	61.45	10551872
2010-01-07	61.25	62.34	61.11	61.90	7517657
2010-01-08	62.27	62.41	61.60	61.84	6107296
2010-01-11	62.02	62.43	61.85	62.32	6081665
2010-01-12	62.03	62.66	62.00	62.66	7199321
2010-01-13	62.86	63.29	62.56	62.59	8623216
2010-01-14	62.56	62.73	62.09	62.65	7095599
2010-01-15	62.67	62.98	62.05	62.28	9429546
2010-01-19	62.90	63.82	62.77	63.48	8551573
2010-01-20	63.49	63.60	62.75	63.01	6997129
2010-01-21	62.97	63.60	62.80	63.20	11725226
2010-01-22	63.23	64.78	62.81	63.39	15647193
2010-01-25	63.34	63.60	62.92	63.09	6382645
2010-01-26	62.75	64.00	62.75	63.81	9297477
2010-01-27	63.67	64.00	63.30	63.73	8080776
2010-01-28	63.85	63.87	62.75	62.83	8560954
2010-01-29	62.82	63.22	62.39	62.43	7591260
2010-02-01	62.83	63.97	62.83	63.89	8070208
2010-02-02	63.87	64.05	63.35	64.03	7272515
2010-02-03	64.63	65.75	64.61	65.21	13695267
2010-02-04	65.19	65.27	64.02	64.06	10873570
2010-02-05	64.07	64.34	62.63	63.37	14010935
2010-02-08	63.48	63.80	62.92	62.92	6976828
2010-02-09	63.15	63.85	62.77	63.57	10131419
2010-02-10	63.54	63.83	62.97	63.25	6161389
2010-02-11	63.25	63.84	62.54	63.79	7478989
2010-02-12	63.21	63.89	63.19	63.59	6750002
2010-02-16	63.50	64.18	63.28	64.01	7090121
2010-02-17	64.21	64.35	63.77	64.26	5424589
2010-02-18	64.11	64.62	64.00	64.48	4976220
2010-02-19	64.46	64.89	64.30	64.74	5622582
2010-02-22	64.93	64.93	64.63	64.77	4274900
2010-02-23	64.78	65.05	64.70	64.87	7485645
2010-02-24	64.96	65.55	64.77	65.26	7579688
2010-02-25	64.29	64.64	63.76	64.38	8499955
2010-02-26	64.46	64.73	63.85	63.85	8288530
2010-03-01	63.98	64.14	63.67	63.98	6320241
2010-03-02	64.42	64.42	63.91	64.07	6271660
2010-03-03	64.25	64.34	63.45	63.63	6396071
2010-03-04	63.79	63.79	63.30	63.43	5958183
2010-03-05	63.72	63.76	63.25	63.67	8154960
2010-03-08	64.41	65.54	64.23	65.12	11826193
2010-03-09	64.99	65.50	64.84	65.10	7126830
2010-03-10	65.02	65.24	64.73	64.94	6900215
2010-03-11	64.80	65.21	64.67	65.21	4350525
2010-03-12	65.46	65.98	65.36	65.53	6601633
2010-03-15	65.70	66.19	65.69	65.93	5715101
2010-03-16	66.22	66.24	65.80	66.07	5705583
2010-03-17	66.23	66.44	65.87	66.38	4818776
2010-03-18	66.47	66.74	66.36	66.68	6208665
2010-03-19	66.89	66.91	66.00	66.53	10230084
2010-03-22	66.07	67.25	65.90	67.01	7386441
2010-03-23	67.14	67.35	66.83	67.35	8057691
2010-03-24	66.99	67.19	66.58	66.80	6363689
2010-03-25	67.13	67.44	66.84	66.90	5705548
2010-03-26	67.09	67.45	66.93	67.26	5984018
2010-03-29	67.46	67.48	66.59	67.07	6522554
2010-03-30	67.11	67.49	66.92	67.24	5093740
2010-03-31	67.15	67.39	66.63	66.72	5765742
2010-04-01	67.06	67.71	67.06	67.58	5475663
2010-04-05	67.76	68.20	67.76	68.03	4875549
2010-04-06	67.77	67.96	67.65	67.81	3318547
2010-04-07	67.80	68.13	67.26	67.70	6623698
2010-04-08	67.90	69.03	67.87	68.76	7140985
2010-04-09	68.66	68.77	68.14	68.68	5623117
2010-04-12	68.77	68.85	68.37	68.53	4025214
2010-04-13	68.68	69.05	68.31	68.92	5653909
2010-04-14	69.18	69.53	69.05	69.42	6194204
2010-04-15	69.31	69.49	68.97	69.16	4767127
2010-04-16	69.11	69.28	68.33	69.03	7876494
2010-04-19	69.00	69.97	68.99	69.92	7158221
2010-04-20	69.98	70.59	69.95	70.34	7347061
2010-04-21	70.62	71.19	70.05	70.36	10738134
2010-04-22	70.25	71.47	70.12	71.03	7139661
2010-04-23	71.22	71.35	70.75	71.15	5923672
2010-04-26	71.30	71.42	70.73	71.02	6035959
2010-04-27	70.71	71.33	70.40	70.53	8155348
2010-04-28	70.48	70.73	69.76	70.34	7589371
2010-04-29	70.58	71.70	70.58	71.52	7357314
2010-04-30	71.53	71.71	70.39	70.59	6966532
2010-05-03	70.88	71.84	70.65	71.42	5991714
2010-05-04	71.15	71.30	70.30	70.64	7240877
2010-05-05	70.40	71.06	70.13	70.66	9578086
2010-05-06	70.45	71.49	67.49	69.42	16491275
2010-05-07	69.02	69.32	67.42	68.01	15285567
2010-05-10	70.07	71.05	69.75	70.58	10903286
2010-05-11	70.17	71.10	70.13	70.48	6710060
2010-05-12	70.73	70.94	70.15	70.67	5655556
2010-05-13	70.71	71.30	70.45	70.50	5735400
2010-05-14	70.28	70.45	69.10	69.59	9112269
2010-05-17	69.82	70.25	69.35	70.14	7468112
2010-05-18	70.53	70.81	69.84	70.02	6899486
2010-05-19	69.66	69.95	68.90	69.40	7814365
2010-05-20	68.54	69.36	67.63	67.66	13573163
2010-05-21	67.07	68.04	65.55	67.86	12615218
2010-05-24	67.84	68.51	67.26	67.66	6744442
2010-05-25	66.59	67.84	66.20	67.84	9257929
2010-05-26	67.89	68.06	66.00	66.01	11525891
2010-05-27	66.41	67.20	66.02	67.20	9728101
2010-05-28	67.24	67.63	66.75	66.87	7164730
2010-06-01	66.23	67.31	66.04	66.36	5367669
2010-06-02	66.53	67.80	66.20	67.77	5750540
2010-06-03	67.80	68.25	67.44	67.85	4402406
2010-06-04	66.82	68.09	66.52	66.70	7557928
2010-06-07	66.64	67.82	66.25	66.75	9808876
2010-06-08	67.16	68.45	65.81	68.38	13568262
2010-06-09	68.68	68.90	68.04	68.26	8925976
2010-06-10	68.98	69.41	68.71	69.37	6743549
2010-06-11	68.86	69.55	68.75	69.54	5367611
2010-06-14	69.95	69.98	69.30	69.30	4525397
2010-06-15	69.94	70.49	69.85	70.40	6419994
2010-06-16	70.06	70.50	70.01	70.29	4548420
2010-06-17	70.55	70.58	69.38	70.05	7016118
2010-06-18	70.25	70.43	69.81	69.88	8817872
2010-06-21	70.27	70.50	69.77	69.92	5203430
2010-06-22	70.01	70.37	68.55	68.64	5488774
2010-06-23	68.82	69.30	68.47	68.63	5443143
2010-06-24	68.43	68.54	67.61	67.73	5943006
2010-06-25	67.71	68.29	67.37	67.42	8047682
2010-06-28	67.58	67.89	67.25	67.33	4428300
2010-06-29	66.61	66.79	66.09	66.46	8715915
2010-06-30	66.29	66.84	65.80	65.87	7204843
2010-07-01	66.72	66.90	65.31	66.71	10924381
2010-07-02	66.75	67.00	65.97	66.14	5280990
2010-07-06	66.52	67.10	65.63	66.11	5941005
2010-07-07	66.09	67.37	66.01	67.31	6623297
2010-07-08	67.80	69.15	67.55	69.02	7871733
2010-07-09	69.08	69.33	68.75	69.22	4512986
2010-07-12	68.96	70.00	68.96	69.94	5420731
2010-07-13	70.44	71.07	70.12	70.84	6072053
2010-07-14	70.50	70.98	70.16	70.90	4476027
2010-07-15	70.90	71.46	70.43	71.33	5470409
2010-07-16	71.16	71.28	69.86	69.94	5980918
2010-07-19	69.97	70.38	69.45	69.91	5072617
2010-07-20	69.47	70.96	69.44	70.87	5474283
2010-07-21	70.93	71.00	69.65	70.11	5734312
2010-07-22	70.51	71.54	70.51	71.40	6723224
2010-07-23	70.76	71.17	68.94	69.90	12237306
2010-07-26	70.04	70.87	69.90	70.87	5528878
2010-07-27	71.03	71.03	69.99	70.40	6215140
2010-07-28	70.21	70.38	69.37	69.77	6709740
2010-07-29	70.20	70.25	68.90	69.38	5132522
2010-07-30	68.92	69.98	68.59	69.73	5991331
2010-08-02	70.50	70.50	69.93	70.25	5873004
2010-08-03	70.21	70.84	70.06	70.45	4947223
2010-08-04	70.38	70.95	70.21	70.69	4570203
2010-08-05	70.50	70.50	69.84	70.45	5441783
2010-08-06	70.16	71.80	70.02	71.74	6775485
2010-08-09	72.41	73.34	72.35	72.92	8924810
2010-08-10	72.50	72.98	71.97	72.84	5690424
2010-08-11	72.01	72.32	71.50	71.57	5478735
2010-08-12	71.04	72.15	71.04	72.06	5643020
2010-08-13	71.69	72.47	71.69	71.89	5939548
2010-08-16	71.76	72.12	71.54	71.79	4936619
2010-08-17	72.08	73.65	71.74	73.22	7395493
2010-08-18	73.23	73.82	72.80	73.25	6032049
2010-08-19	73.15	73.40	72.45	72.97	6950471
2010-08-20	72.87	73.20	72.68	73.08	5566205
2010-08-23	73.53	73.94	73.33	73.34	5404340
2010-08-24	72.75	73.10	72.19	72.72	5846423
2010-08-25	72.30	73.45	72.30	73.19	6706540
2010-08-26	73.69	73.76	73.11	73.16	5218906
2010-08-27	73.47	74.07	72.86	73.99	6593250
2010-08-30	73.31	73.47	72.74	72.74	4195098
2010-08-31	72.56	73.32	72.55	73.06	5598167
2010-09-01	73.92	74.60	73.72	74.54	6749552
2010-09-02	74.75	75.06	74.29	75.02	5886671
2010-09-03	74.90	75.35	74.42	75.09	7331244
2010-09-07	74.97	75.98	74.93	75.80	7193707
2010-09-08	75.94	76.26	75.75	76.08	6816278
2010-09-09	74.34	76.08	73.66	74.37	14620908
2010-09-10	74.19	75.13	74.18	75.01	7483957
2010-09-13	75.25	75.34	74.01	74.57	7855750
2010-09-14	74.47	74.57	73.81	73.94	6543926
2010-09-15	73.72	74.83	73.71	74.71	4549325
2010-09-16	74.62	74.90	74.35	74.80	5078558
2010-09-17	74.60	74.79	74.13	74.32	7934397
2010-09-20	74.32	75.35	74.30	75.11	4212163
2010-09-21	75.32	75.75	74.88	75.51	5302689
2010-09-22	75.36	75.78	75.00	75.13	5142257
2010-09-23	75.16	75.43	74.58	74.64	5921829
2010-09-24	75.40	75.44	74.94	75.10	5848031
2010-09-27	75.23	75.39	74.75	74.76	5957562
2010-09-28	74.96	74.96	74.22	74.63	7050285
2010-09-29	74.57	74.75	74.30	74.45	4671238
2010-09-30	74.52	74.97	73.87	74.51	7239133
2010-10-01	75.04	75.20	74.54	74.92	7196116
2010-10-04	74.91	75.13	74.40	74.95	3904174
2010-10-05	75.39	75.97	75.25	75.82	5688255
2010-10-06	75.79	75.95	75.40	75.56	4734967
2010-10-07	75.51	75.99	75.51	75.86	4480996
2010-10-08	75.91	76.31	75.64	76.10	4119724
2010-10-11	76.01	76.25	75.27	75.59	3658513
2010-10-12	75.71	75.82	74.88	75.58	4705921
2010-10-13	75.89	76.07	75.41	75.75	4374243
2010-10-14	75.77	77.09	75.67	77.04	6624056
2010-10-15	77.47	77.77	76.93	77.48	6264505
2010-10-18	77.54	77.94	77.16	77.32	5375910
2010-10-19	77.08	77.62	76.68	76.99	5225997
2010-10-20	77.27	78.14	77.17	77.41	6420277
2010-10-21	78.44	79.48	78.27	78.44	7720214
2010-10-22	78.05	78.75	77.85	78.55	4224534
2010-10-25	78.99	79.25	78.63	78.70	4102987
2010-10-26	78.59	79.00	78.58	78.76	4033075
2010-10-27	78.46	78.62	77.00	77.48	8459164
2010-10-28	77.72	77.77	77.12	77.48	5348770
2010-10-29	77.60	79.90	77.40	77.77	4338964
2010-11-01	78.06	78.63	77.37	77.88	4960521
2010-11-02	78.39	78.76	78.27	78.40	3702348
2010-11-03	78.41	78.71	77.82	78.50	4062873
2010-11-04	79.12	79.47	78.84	79.18	5606904
2010-11-05	79.39	79.39	78.80	79.30	5248036
2010-11-08	78.94	79.40	78.70	79.31	4865687
2010-11-09	79.19	79.25	78.71	79.10	4535198
2010-11-10	79.07	79.58	78.66	79.50	4014020
2010-11-11	79.36	79.85	79.32	79.70	4439297
2010-11-12	79.30	79.45	78.14	78.85	4955315
2010-11-15	78.98	79.38	78.77	79.07	3744857
2010-11-16	78.60	78.64	77.12	77.42	6759903
2010-11-17	77.43	78.52	77.43	78.37	5281265
2010-11-18	78.63	79.48	78.63	79.02	11083279
2010-11-19	79.12	79.66	78.76	79.64	10865942
2010-11-22	79.37	79.53	79.06	79.52	10939452
2010-11-23	79.05	79.20	78.44	79.01	5465308
2010-11-24	79.37	79.67	79.25	79.48	4469854
2010-11-26	79.24	79.27	78.54	78.54	2576957
2010-11-29	77.94	78.47	77.15	78.26	4977913
2010-11-30	77.76	78.73	77.50	78.30	5559110
2010-12-01	79.14	79.58	79.10	79.29	5333181
2010-12-02	79.47	79.65	79.22	79.38	4994926
2010-12-03	79.31	79.79	79.05	79.76	3613865
2010-12-06	79.69	79.94	79.40	79.58	3114417
2010-12-07	79.96	80.94	79.90	80.34	7737178
2010-12-08	78.83	78.95	78.12	78.74	9359650
2010-12-09	79.20	79.21	77.45	77.61	10594726
2010-12-10	77.65	77.84	77.32	77.56	5321178
2010-12-13	77.74	77.76	77.08	77.11	6931132
2010-12-14	77.05	77.37	76.91	77.11	6043256
2010-12-15	77.23	77.45	76.91	76.98	6126404
2010-12-16	77.19	77.19	76.53	76.71	6484851
2010-12-17	76.71	76.96	76.62	76.81	9006558
2010-12-20	76.95	77.06	76.82	76.92	4759102
2010-12-21	77.14	77.14	76.51	76.86	4290391
2010-12-22	77.04	77.37	76.91	77.01	3518083
2010-12-23	77.01	77.11	76.76	76.96	2866171
2010-12-27	76.73	76.75	76.23	76.43	2613744
2010-12-28	76.44	76.61	75.94	76.43	2963548
2010-12-29	76.75	77.50	76.63	76.99	3585041
2010-12-30	76.86	77.05	76.52	76.76	2565507
2010-12-31	76.71	76.86	76.34	76.76	2485028
2011-01-03	77.10	77.59	76.60	76.60	8021406
2011-01-04	75.74	75.91	74.11	74.31	36480372
2011-01-05	74.68	74.90	74.31	74.66	17907936
2011-01-06	74.90	74.94	74.08	74.21	11717822
2011-01-07	74.35	74.58	73.59	74.37	11273141
2011-01-10	74.25	74.46	73.52	73.56	11343103
2011-01-11	73.84	74.49	73.57	73.90	8660900
2011-01-12	74.37	74.37	73.46	73.60	10379264
2011-01-13	73.44	73.55	72.46	72.67	14512583
2011-01-14	72.40	74.12	72.14	74.06	10571327
2011-01-18	74.65	75.36	74.31	74.68	11229791
2011-01-19	75.10	75.44	74.75	75.35	10703043
2011-01-20	75.39	75.74	74.68	75.16	8294836
2011-01-21	75.75	75.75	74.64	75.01	9828827
2011-01-24	74.25	75.85	74.15	75.38	16395496
2011-01-25	75.54	75.68	75.00	75.48	6964829
2011-01-26	75.59	75.71	75.15	75.17	6669956
2011-01-27	75.43	75.45	74.34	74.35	7619897
2011-01-28	74.37	74.73	73.05	73.28	9084729
2011-01-31	73.80	73.98	73.35	73.67	6372349
2011-02-01	74.22	74.26	73.20	73.47	8473300
2011-02-02	73.49	73.76	73.08	73.64	5842531
2011-02-03	73.84	74.27	73.81	73.83	11126660
2011-02-04	73.73	74.50	73.64	74.05	9704709
2011-02-07	74.13	74.35	73.30	73.45	11620486
2011-02-08	74.37	75.97	74.20	75.36	11860373
2011-02-09	75.50	75.99	75.18	75.93	5847167
2011-02-10	75.98	76.33	75.53	75.76	5437360
2011-02-11	75.80	76.23	75.51	76.14	4598430
2011-02-14	76.07	76.45	75.83	76.24	4513432
2011-02-15	75.87	76.34	75.80	76.15	3823152
2011-02-16	76.28	76.34	75.76	76.02	4059145
2011-02-17	75.91	76.13	75.70	75.98	4338411
2011-02-18	76.08	76.32	75.37	76.13	5446813
2011-02-22	75.95	76.44	75.52	75.70	7034806
2011-02-23	75.97	76.45	74.59	75.19	7034435
2011-02-24	74.98	75.33	74.55	75.21	7305473
2011-02-25	74.90	75.34	74.42	74.44	6506499
2011-02-28	74.51	75.87	74.51	75.68	11329771
2011-03-01	75.71	75.91	74.71	74.89	9068232
2011-03-02	74.66	74.80	73.64	74.69	7837607
2011-03-03	75.26	76.63	75.17	76.24	7394017
2011-03-04	76.11	76.60	75.56	76.03	5418160
2011-03-07	76.38	77.24	75.94	76.29	7955378
2011-03-08	75.73	76.05	74.97	75.54	8955945
2011-03-09	75.68	76.01	75.20	75.78	5339165
2011-03-10	75.64	77.25	75.29	76.68	8163314
2011-03-11	76.36	77.04	76.00	76.73	4441262
2011-03-14	76.10	76.41	75.46	75.67	7980241
2011-03-15	74.50	75.67	74.34	75.12	6940239
2011-03-16	74.74	74.75	73.17	73.38	10591829
2011-03-17	74.13	74.19	73.12	73.40	6134074
2011-03-18	73.48	73.79	72.89	72.99	9190897
2011-03-21	73.50	74.23	73.38	73.76	5354620
2011-03-22	74.00	74.30	73.53	73.87	4500251
2011-03-23	73.75	74.65	73.67	74.53	5058531
2011-03-24	74.60	75.00	74.49	74.93	4309880
2011-03-25	75.00	75.75	74.76	75.25	4638963
2011-03-28	75.55	75.63	75.00	75.00	3081829
2011-03-29	74.87	75.45	74.87	75.37	3010121
2011-03-30	75.57	76.04	75.46	75.81	3445541
2011-03-31	75.84	76.45	75.76	76.09	4508263
2011-04-01	76.10	76.50	75.87	75.99	3895712
2011-04-04	76.31	76.50	76.14	76.39	3286652
2011-04-05	76.26	76.74	75.97	76.60	4277723
2011-04-06	76.78	76.91	76.46	76.72	5659227
2011-04-07	76.34	76.74	75.66	76.01	5419500
2011-04-08	76.25	76.38	75.78	76.04	3694700
2011-04-11	76.16	76.50	76.00	76.25	3943675
2011-04-12	75.83	76.96	75.83	76.66	4771973
2011-04-13	76.97	77.46	76.50	76.89	4867200
2011-04-14	76.72	77.22	76.45	77.07	3480436
2011-04-15	77.29	77.54	76.66	77.38	4607431
2011-04-18	76.89	77.36	76.40	77.00	4940380
2011-04-19	76.88	77.00	76.44	76.60	4816218
2011-04-20	77.18	78.41	77.17	78.40	7961576
2011-04-21	77.40	77.69	76.50	76.91	9434251
2011-04-25	77.15	77.25	76.54	77.13	3831686
2011-04-26	77.12	77.34	76.55	76.94	4856222
2011-04-27	77.41	77.96	77.01	77.87	5746036
2011-04-28	78.00	78.44	77.52	78.03	3992567
2011-04-29	78.04	78.59	77.77	78.31	4496504
2011-05-02	78.40	78.93	78.35	78.64	4021853
2011-05-03	78.63	79.09	78.51	78.94	4448385
2011-05-04	78.91	79.31	78.82	79.07	5495987
2011-05-05	78.84	79.18	78.20	78.60	6411855
2011-05-06	78.83	79.37	78.65	78.70	6082238
2011-05-09	79.46	79.82	79.08	79.31	6275397
2011-05-10	79.52	79.85	79.27	79.71	4376934
2011-05-11	79.68	79.97	79.17	79.51	4306635
2011-05-12	79.30	80.71	79.11	80.66	6401897
2011-05-13	80.59	80.91	80.38	80.74	5212494
2011-05-16	80.43	81.25	80.44	81.14	6240577
2011-05-17	80.70	81.29	80.44	80.93	6492532
2011-05-18	80.92	81.50	80.73	81.50	4378742
2011-05-19	81.60	82.63	81.37	82.51	5912264
2011-05-20	82.79	82.85	81.99	82.33	4792760
2011-05-23	81.53	82.70	81.49	82.50	6554343
2011-05-24	82.65	83.08	82.41	82.64	6309826
2011-05-25	82.57	82.99	82.51	82.72	6591888
2011-05-26	82.87	82.97	82.20	82.43	7172414
2011-05-27	82.13	82.20	81.27	81.62	5443289
2011-05-31	82.13	82.25	81.28	81.54	7163383
2011-06-01	81.47	81.74	80.98	80.98	5700069
2011-06-02	80.95	81.27	80.46	80.75	4767079
2011-06-03	80.10	80.95	80.01	80.54	5752090
2011-06-06	80.60	81.47	80.43	80.70	6132736
2011-06-07	81.05	82.23	80.96	81.14	7257348
2011-06-08	80.18	81.50	80.00	81.15	7867550
2011-06-09	81.15	81.61	80.62	81.26	4540121
2011-06-10	81.21	81.38	80.28	80.36	5466496
2011-06-13	80.43	81.32	80.39	80.73	4376293
2011-06-14	81.06	81.85	80.80	81.47	5246296
2011-06-15	81.22	81.89	81.11	81.24	5353743
2011-06-16	81.38	81.93	80.90	81.81	5259294
2011-06-17	82.22	82.72	81.85	82.52	7280003
2011-06-20	82.32	82.97	82.11	82.69	4792721
2011-06-21	82.77	83.07	82.49	82.80	5818276
2011-06-22	82.85	83.09	82.48	82.65	4547310
2011-06-23	82.06	82.34	81.40	82.29	6677353
2011-06-24	82.29	82.65	81.72	81.84	6467661
2011-06-27	81.51	82.50	81.51	82.32	4528862
2011-06-28	82.46	84.41	82.42	84.35	8545115
2011-06-29	84.41	84.66	84.10	84.57	7180914
2011-06-30	84.70	84.91	84.24	84.32	4969196
2011-07-01	84.16	85.80	84.15	85.65	5829700
2011-07-05	85.41	85.99	85.33	85.64	5093326
2011-07-06	85.64	86.28	85.30	85.86	5810301
2011-07-07	86.00	86.29	85.66	86.06	6072268
2011-07-08	85.60	85.90	85.25	85.60	5200080
2011-07-11	85.32	85.86	85.10	85.35	5288459
2011-07-12	85.20	86.05	84.97	84.99	5498551
2011-07-13	85.25	85.76	84.81	84.96	6545202
2011-07-14	86.02	86.46	85.56	85.81	6765467
2011-07-15	85.88	86.05	84.92	85.48	5893698
2011-07-18	85.48	85.93	85.15	85.40	5408713
2011-07-19	85.70	86.26	85.56	86.21	4672617
2011-07-20	86.22	86.58	85.90	86.27	4114019
2011-07-21	86.67	87.04	86.02	86.54	6110804
2011-07-22	88.50	89.57	88.44	88.56	11410069
2011-07-25	87.96	89.00	87.78	88.12	5346256
2011-07-26	88.06	88.45	87.83	88.02	4730121
2011-07-27	87.92	88.18	87.08	87.09	6668212
2011-07-28	86.99	87.77	86.67	86.78	4864218
2011-07-29	86.15	86.85	85.82	86.48	5707994
2011-08-01	87.49	87.49	85.60	86.39	4400495
2011-08-02	86.04	86.58	85.03	85.06	5613315
2011-08-03	85.11	85.81	85.00	85.54	7635014
2011-08-04	85.39	86.46	84.25	84.28	10710378
2011-08-05	84.71	85.53	82.75	85.08	12502903
2011-08-08	83.63	84.94	82.01	82.11	14507028
2011-08-09	83.46	86.03	82.57	85.96	15366459
2011-08-10	84.93	85.46	83.61	84.08	13494226
2011-08-11	84.73	86.97	84.44	86.28	11112233
2011-08-12	86.59	86.94	85.78	86.50	6531211
2011-08-15	86.82	86.87	85.76	86.82	6470320
2011-08-16	86.45	87.19	85.68	86.67	5627540
2011-08-17	87.14	87.51	86.44	87.50	5407546
2011-08-18	86.56	87.27	84.68	85.61	11373784
2011-08-19	85.82	88.43	85.82	87.23	11686722
2011-08-22	88.21	88.89	87.33	87.76	7088610
2011-08-23	87.76	89.56	87.75	89.53	6620828
2011-08-24	89.06	90.15	88.54	90.13	8175181
2011-08-25	90.06	90.46	88.36	88.71	8674667
2011-08-26	88.65	90.49	87.83	89.93	5958506
2011-08-29	90.60	90.82	90.07	90.79	6261989
2011-08-30	90.24	91.22	90.10	90.78	6311784
2011-08-31	91.06	91.20	90.02	90.41	9169302
2011-09-01	90.27	91.09	90.03	90.07	5475595
2011-09-02	89.46	89.93	89.01	89.09	5250780
2011-09-06	87.42	88.95	87.07	88.82	7199986
2011-09-07	89.48	89.48	88.62	89.29	7067984
2011-09-08	89.16	90.00	88.61	88.61	7330665
2011-09-09	86.29	86.46	83.65	85.03	18445072
2011-09-12	84.44	86.20	84.16	86.19	8272426
2011-09-13	86.17	86.30	85.17	86.12	6598872
2011-09-14	86.30	87.79	85.44	86.75	7669994
2011-09-15	87.55	88.24	87.37	88.07	6755039
2011-09-16	88.26	88.76	88.04	88.29	7594435
2011-09-19	87.61	89.22	87.54	88.81	6477296
2011-09-20	89.24	90.56	89.00	89.31	7942201
2011-09-21	89.26	89.72	87.48	87.52	5779826
2011-09-22	85.84	86.97	85.10	85.99	10785625
2011-09-23	86.10	87.85	85.75	87.37	7615489
2011-09-26	87.96	89.47	86.73	89.34	7515426
2011-09-27	90.24	91.00	89.40	89.74	8043755
2011-09-28	89.74	90.38	87.98	88.03	7021612
2011-09-29	89.45	89.82	87.38	88.78	8145846
2011-09-30	87.99	90.17	87.81	87.82	8777026
2011-10-03	87.43	87.78	86.00	86.02	9185857
2011-10-04	85.06	86.60	83.74	86.48	10652803
2011-10-05	86.67	86.77	84.90	85.83	7730535
2011-10-06	86.45	87.25	86.07	87.11	5861065
2011-10-07	87.29	87.97	86.59	87.20	5509153
2011-10-10	88.05	88.52	87.61	88.51	5136994
2011-10-11	88.83	89.89	88.67	89.34	6868544
2011-10-12	89.83	89.83	88.03	88.36	7848198
2011-10-13	88.39	89.94	88.28	89.31	4991617
2011-10-14	89.98	89.98	89.14	89.94	3702249
2011-10-17	89.41	89.90	88.51	88.66	4321933
2011-10-18	88.95	90.00	88.21	89.64	4864060
2011-10-19	89.92	90.63	89.31	89.62	5681784
2011-10-20	90.00	90.15	88.38	89.01	6975561
2011-10-21	91.22	92.45	91.09	92.32	12082754
2011-10-24	92.07	92.31	91.40	92.01	6654256
2011-10-25	91.86	92.86	91.45	91.77	6467586
2011-10-26	92.38	92.67	90.87	91.78	7046664
2011-10-27	93.31	93.84	92.01	93.51	7009567
2011-10-28	93.49	93.65	92.49	93.29	4942842
2011-10-31	92.78	93.68	92.78	92.85	4546915
2011-11-01	92.31	93.39	91.71	91.91	6507777
2011-11-02	92.33	92.83	91.67	92.53	5421603
2011-11-03	92.83	93.15	92.28	93.00	5245465
2011-11-04	92.84	93.83	92.30	93.81	5615228
2011-11-07	93.92	94.70	93.22	94.62	4647126
2011-11-08	94.96	95.45	93.84	94.60	7195546
2011-11-09	93.41	93.96	92.35	92.65	6667581
2011-11-10	93.28	93.49	92.59	93.26	4190825
2011-11-11	93.93	94.95	93.86	94.76	4425424
2011-11-14	94.35	94.80	93.86	94.06	3232310
2011-11-15	93.87	94.91	93.70	94.47	5577253
2011-11-16	93.91	94.33	93.07	93.15	3915804
2011-11-17	93.14	93.55	91.72	92.29	5435153
2011-11-18	92.56	93.00	92.19	92.74	4791508
2011-11-21	92.03	92.62	91.22	92.28	5869628
2011-11-22	91.90	93.14	91.81	92.65	4695849
2011-11-23	92.32	92.50	91.70	91.87	4556439
2011-11-25	91.87	92.45	91.80	92.10	2452402
2011-11-28	93.19	93.99	93.07	93.76	6101527
2011-11-29	93.54	93.79	93.11	93.46	5648319
2011-11-30	94.85	95.54	94.64	95.52	7684535
2011-12-01	95.44	95.88	95.22	95.50	4860256
2011-12-02	96.37	96.47	95.32	95.70	4024126
2011-12-05	96.42	96.59	95.08	95.35	5906891
2011-12-06	95.47	96.27	94.82	96.01	5348814
2011-12-07	95.83	96.65	95.50	96.45	5139300
2011-12-08	97.03	98.29	96.72	96.92	8123608
2011-12-09	97.67	98.43	97.62	98.03	5721348
2011-12-12	97.67	98.53	97.20	98.48	5805929
2011-12-13	98.74	98.95	97.76	98.00	6865206
2011-12-14	97.76	98.46	97.16	97.61	6347444
2011-12-15	98.51	98.78	97.86	98.14	5563807
2011-12-16	98.54	98.62	97.08	97.49	8868057
2011-12-19	97.92	98.37	96.98	97.24	5169471
2011-12-20	98.07	98.92	97.93	98.82	5981431
2011-12-21	98.98	99.50	98.70	99.20	5415727
2011-12-22	99.24	99.35	98.55	98.60	4752819
2011-12-23	98.84	100.15	98.76	100.15	3516741
2011-12-27	100.17	100.82	100.00	100.55	3052093
2011-12-28	100.73	100.75	99.46	99.58	3111557
2011-12-29	99.75	101.00	99.60	100.81	3986955
2011-12-30	100.43	100.82	100.06	100.33	2959942
2012-01-03	101.33	101.59	98.75	98.84	8897604
2012-01-04	99.11	100.30	98.76	99.39	6755646
2012-01-05	99.47	100.40	98.68	99.83	8164454
2012-01-06	100.09	100.77	99.87	100.60	6775353
2012-01-09	100.88	100.93	99.51	99.64	4433663
2012-01-10	100.24	100.45	99.35	99.70	5077049
2012-01-11	99.62	100.11	99.35	99.93	4628618
2012-01-12	100.37	100.65	100.07	100.57	4023369
2012-01-13	100.18	100.43	99.61	100.35	4134750
2012-01-17	100.59	101.20	100.05	100.55	4556337
2012-01-18	100.90	101.87	100.74	101.56	4845125
2012-01-19	101.77	101.80	100.70	101.26	4763286
2012-01-20	101.39	102.22	101.27	101.74	5630308
2012-01-23	101.71	101.89	100.04	100.95	6060657
2012-01-24	101.02	101.02	98.41	98.75	11656042
2012-01-25	98.41	99.51	98.05	99.23	7544000
2012-01-26	99.54	99.71	98.69	99.18	4607314
2012-01-27	98.57	98.94	98.35	98.69	5136505
2012-01-30	98.04	98.81	97.70	98.69	6105115
2012-01-31	99.04	99.26	98.25	99.05	6576327
2012-02-01	99.46	99.49	98.36	98.40	6141677
2012-02-02	98.26	98.82	98.26	98.62	3984023
2012-02-03	99.18	100.27	99.04	100.01	5600855
2012-02-06	99.96	100.00	99.34	99.49	3486537
2012-02-07	99.57	101.18	99.56	100.91	6029919
2012-02-08	101.12	101.29	99.60	100.05	5441321
2012-02-09	100.06	100.46	99.70	99.99	3608760
2012-02-10	99.52	99.66	98.94	99.47	3875273
2012-02-13	99.72	99.92	99.28	99.65	2971647
2012-02-14	99.51	99.64	98.95	99.55	3520803
2012-02-15	99.66	99.76	98.31	98.61	5264263
2012-02-16	98.36	99.44	98.36	99.26	3996375
2012-02-17	99.66	100.25	99.41	99.99	4931647
2012-02-21	100.12	100.75	100.00	100.49	4474896
2012-02-22	100.15	100.75	100.15	100.66	3918815
2012-02-23	100.81	101.04	100.40	100.81	4167178
2012-02-24	100.76	100.76	100.05	100.32	3661956
2012-02-27	100.03	100.75	99.50	100.36	4046009
2012-02-28	99.77	100.10	99.50	99.78	4366086
2012-02-29	99.86	99.88	99.26	99.28	5464272
2012-03-01	99.28	99.68	99.14	99.25	4086982
2012-03-02	99.27	99.64	98.96	99.50	4311799
2012-03-05	99.42	100.35	98.84	99.94	6313169
2012-03-06	99.18	100.20	99.10	99.89	6714263
2012-03-07	100.00	100.44	99.54	100.18	5873416
2012-03-08	97.00	97.65	96.46	96.96	16847686
2012-03-09	97.45	97.60	96.53	96.84	7808972
2012-03-12	97.05	97.48	96.58	96.66	4503354
2012-03-13	96.99	97.29	96.37	96.78	6350811
2012-03-14	96.69	97.44	96.68	97.29	7209054
2012-03-15	97.33	98.19	97.15	98.04	5768120
2012-03-16	98.42	98.55	97.57	97.66	7337895
2012-03-19	97.36	98.10	97.32	97.73	4634980
2012-03-20	97.46	97.85	97.07	97.65	4757082
2012-03-21	97.53	97.82	96.72	96.72	6042970
2012-03-22	96.13	96.48	95.77	95.80	7722304
2012-03-23	95.91	95.94	95.13	95.55	6041834
2012-03-26	96.16	97.03	96.10	96.97	5645096
2012-03-27	97.29	97.83	97.07	97.34	4877697
2012-03-28	97.52	97.84	97.06	97.08	5056250
2012-03-29	96.95	97.70	96.93	97.64	4111195
2012-03-30	97.88	98.25	97.76	98.10	4431609
2012-04-02	97.82	98.81	97.68	98.36	4603324
2012-04-03	98.31	99.41	98.30	99.40	5422456
2012-04-04	98.25	98.57	97.15	97.48	7769978
2012-04-05	97.13	98.66	97.07	98.62	5469430
2012-04-09	97.74	99.50	97.64	98.88	6712622
2012-04-10	98.78	98.78	97.31	97.67	7582653
2012-04-11	98.29	98.73	97.50	98.56	6372243
2012-04-12	98.72	98.75	97.35	97.65	5772926
2012-04-13	97.52	97.80	96.96	96.97	5233062
2012-04-16	97.09	97.90	96.32	96.58	6238308
2012-04-17	96.92	97.58	96.91	97.11	7592687
2012-04-18	97.02	97.98	97.02	97.34	5388628
2012-04-19	97.16	97.24	94.13	95.28	13942224
2012-04-20	96.91	97.77	95.66	95.94	11026382
2012-04-23	95.78	95.93	94.85	95.19	5217529
2012-04-24	95.01	95.45	94.15	94.59	6224454
2012-04-25	95.15	95.24	94.78	95.22	5699538
2012-04-26	94.94	96.07	94.94	95.83	4741605
2012-04-27	96.23	97.53	95.80	97.38	7373595
2012-04-30	97.61	97.75	97.09	97.45	4507198
2012-05-01	97.23	98.01	97.13	97.20	5298913
2012-05-02	96.90	97.71	96.90	97.51	4348210
2012-05-03	97.47	97.58	96.79	97.04	3941315
2012-05-04	96.85	96.85	95.75	95.87	4688473
2012-05-07	95.73	96.03	95.20	95.51	5089606
2012-05-08	93.90	94.87	92.97	93.55	12379666
2012-05-09	92.99	93.09	91.56	91.93	8975762
2012-05-10	92.62	92.73	91.73	91.87	7129439
2012-05-11	91.69	92.60	91.67	91.90	5366561
2012-05-14	91.54	91.69	90.66	90.88	6051334
2012-05-15	90.99	91.74	90.85	91.01	4890378
2012-05-16	91.12	91.69	90.98	91.43	4949198
2012-05-17	91.28	91.58	89.50	89.62	9094624
2012-05-18	90.21	91.11	89.69	89.85	7991146
2012-05-21	90.01	91.32	89.89	91.27	6622441
2012-05-22	91.96	91.96	91.00	91.34	5063733
2012-05-23	90.97	91.57	90.67	91.48	4236433
2012-05-24	91.86	92.11	90.83	91.53	5010952
2012-05-25	91.65	91.80	90.81	91.05	3681479
2012-05-29	91.41	91.73	90.26	90.90	5380218
2012-05-30	90.40	90.52	89.85	90.11	5377157
2012-05-31	89.89	90.26	89.26	89.34	6817210
2012-06-01	87.47	88.13	86.50	86.71	10833434
2012-06-04	86.60	86.78	86.01	86.32	7035331
2012-06-05	86.22	87.41	86.01	87.08	7237668
2012-06-06	87.92	88.66	87.44	88.66	5936270
2012-06-07	89.60	89.78	88.01	88.38	8321437
2012-06-08	86.40	88.27	85.92	87.75	12061296
2012-06-11	88.98	89.05	86.59	86.59	9512791
2012-06-12	87.00	87.59	86.67	87.51	7763638
2012-06-13	86.95	88.94	86.88	87.97	8838462
2012-06-14	88.49	89.92	88.12	89.72	7646392
2012-06-15	90.14	90.76	89.73	90.50	9520417
2012-06-18	90.60	90.62	89.92	90.24	6343516
2012-06-19	89.97	90.26	89.21	89.60	7601536
2012-06-20	89.59	89.67	88.16	88.65	7917742
2012-06-21	89.09	89.15	87.53	87.64	5762683
2012-06-22	88.19	88.59	87.98	88.35	5336910
2012-06-25	88.00	88.33	87.70	88.12	4524910
2012-06-26	88.57	89.43	88.55	89.10	4489171
2012-06-27	89.26	89.50	88.04	88.33	5941094
2012-06-28	88.02	88.26	87.38	88.18	4926170
2012-06-29	89.08	89.19	88.06	88.53	6364843
2012-07-02	88.41	88.41	87.65	88.08	5088436
2012-07-03	88.21	88.73	87.95	88.58	4604817
2012-07-05	88.79	89.98	88.70	89.30	5794315
2012-07-06	89.22	89.93	89.11	89.66	4533163
2012-07-09	89.64	89.95	89.33	89.80	3784991
2012-07-10	90.03	90.87	89.65	90.25	6615551
2012-07-11	90.68	90.81	89.00	89.53	6231544
2012-07-12	89.27	92.50	89.19	91.93	11741846
2012-07-13	92.27	92.69	92.07	92.29	6169940
2012-07-16	92.15	92.27	91.50	91.65	3601297
2012-07-17	91.99	92.35	91.21	91.89	3754155
2012-07-18	91.44	92.23	91.00	92.22	5963099
2012-07-19	92.59	93.32	92.05	92.76	7432241
2012-07-20	92.09	92.29	91.40	91.58	7272093
2012-07-23	89.22	89.85	88.25	88.94	12132183
2012-07-24	89.16	89.47	87.62	88.06	7037218
2012-07-25	88.36	88.46	87.84	88.04	4262160
2012-07-26	89.19	89.47	88.59	89.00	4517535
2012-07-27	89.34	89.69	88.65	89.19	5934041
2012-07-30	89.32	89.67	89.12	89.33	4431516
2012-07-31	89.11	89.76	88.81	89.36	4598365
2012-08-01	89.49	89.85	89.30	89.43	4133515
2012-08-02	89.07	89.69	88.56	89.59	4332622
2012-08-03	90.17	90.36	89.29	89.59	4872977
2012-08-06	89.77	90.43	89.50	89.69	3490116
2012-08-07	89.71	90.12	88.97	89.01	5342231
2012-08-08	86.87	87.98	86.15	87.53	14426244
2012-08-09	87.58	87.96	87.09	87.15	6023788
2012-08-10	87.25	88.23	87.20	88.20	5747366
2012-08-13	88.46	88.48	87.72	87.90	4309083
2012-08-14	88.07	88.28	87.92	88.12	3828360
2012-08-15	88.27	88.39	87.75	87.81	4346242
2012-08-16	87.94	88.05	87.44	87.46	5567957
2012-08-17	87.68	87.86	87.28	87.36	6704279
2012-08-20	87.17	88.22	87.16	88.17	4824574
2012-08-21	88.26	89.00	88.05	88.52	4414307
2012-08-22	88.63	88.80	88.26	88.55	4269702
2012-08-23	88.66	88.95	88.13	88.25	3005826
2012-08-24	88.21	89.00	88.10	88.92	3508500
2012-08-27	89.13	89.82	89.01	89.54	4313710
2012-08-28	89.44	89.75	88.96	89.14	4429460
2012-08-29	89.09	89.81	89.01	89.65	4292260
2012-08-30	88.84	89.02	88.60	88.70	4567862
2012-08-31	89.04	89.86	88.90	89.49	6064496
2012-09-04	89.51	89.51	88.71	89.05	4287038
2012-09-05	89.30	89.46	88.85	89.06	3597774
2012-09-06	89.59	90.79	89.56	90.67	5925150
2012-09-07	91.08	91.08	90.42	91.02	4889557
2012-09-10	90.95	91.50	90.90	91.30	5008206
2012-09-11	91.87	92.10	91.17	91.20	5595902
2012-09-12	91.47	91.65	90.61	90.82	5364489
2012-09-13	90.54	91.89	90.54	91.57	5666762
2012-09-14	91.87	92.12	91.47	91.70	6395754
2012-09-17	91.75	92.43	91.72	92.14	5294641
2012-09-18	92.04	93.10	92.00	93.08	5272908
2012-09-19	93.24	93.45	92.76	92.83	3980353
2012-09-20	92.78	93.20	92.75	93.15	3981761
2012-09-21	93.63	93.91	93.39	93.71	7249950
2012-09-24	93.33	93.92	93.16	93.71	3722109
2012-09-25	93.91	94.00	92.82	92.86	4714666
2012-09-26	92.89	93.35	92.88	93.20	4391987
2012-09-27	93.38	93.63	93.12	93.27	3840376
2012-09-28	92.01	92.01	90.40	91.75	9525295
2012-10-01	92.11	92.50	91.89	91.99	4940600
2012-10-02	92.17	92.23	90.72	90.93	5979884
2012-10-03	91.10	91.25	90.27	90.35	6337600
2012-10-04	90.90	91.19	90.59	91.03	4478222
2012-10-05	91.49	91.56	90.70	91.00	4166152
2012-10-08	90.97	91.65	90.81	91.54	3894837
2012-10-09	91.46	92.60	91.42	92.11	7050324
2012-10-10	92.94	93.37	92.36	92.40	6712096
2012-10-11	92.66	93.00	92.36	92.36	4274314
2012-10-12	92.57	92.70	92.35	92.51	3411134
2012-10-15	92.78	93.74	92.65	93.50	5630883
2012-10-16	93.97	94.09	93.64	94.09	4678944
2012-10-17	93.96	94.16	93.25	93.68	5623861
2012-10-18	93.67	93.75	92.61	92.86	6818092
2012-10-19	90.07	90.25	88.55	88.72	19497050
2012-10-22	88.86	89.08	87.85	88.45	8142830
2012-10-23	88.02	88.38	87.32	87.96	7763957
2012-10-24	88.45	88.45	87.09	87.28	6498524
2012-10-25	87.78	87.79	86.97	87.33	4979817
2012-10-26	87.46	87.56	86.62	86.71	7684562
2012-10-31	87.48	87.54	86.37	86.80	6899283
2012-11-01	87.00	87.10	86.41	86.80	7376694
2012-11-02	87.35	87.90	86.76	86.86	7909748
2012-11-05	86.97	87.63	86.70	87.46	5039653
2012-11-06	87.74	88.13	87.63	87.97	5581555
2012-11-07	87.81	87.98	86.70	86.86	5971886
2012-11-08	86.39	87.00	84.96	85.13	11398983
2012-11-09	84.47	85.10	84.05	84.74	11030494
2012-11-12	84.95	85.30	84.60	84.88	4101949
2012-11-13	84.76	85.28	84.52	84.64	4842306
2012-11-14	84.85	85.61	84.18	84.62	8158969
2012-11-15	84.39	84.74	83.61	84.05	7639606
2012-11-16	84.17	84.39	83.31	84.12	6909388
2012-11-19	84.54	85.05	84.37	85.04	5560386
2012-11-20	85.17	86.17	85.10	85.68	5822717
2012-11-21	86.06	86.26	85.29	86.01	3900767
2012-11-23	86.77	87.07	86.56	87.05	2474400
2012-11-26	86.53	86.67	85.80	86.24	5619627
2012-11-27	86.24	86.47	85.82	85.92	4633625
2012-11-28	85.91	86.66	85.69	86.52	7159905
2012-11-29	86.44	86.98	86.10	86.49	4873951
2012-11-30	86.08	87.31	85.95	87.04	7373605
2012-12-03	87.42	87.43	86.76	87.06	6638959
2012-12-04	86.64	87.38	86.27	87.20	6109627
2012-12-05	87.43	87.97	86.73	86.97	5357618
2012-12-06	87.11	88.39	87.10	88.09	6580156
2012-12-07	89.09	89.14	88.20	88.48	8086701
2012-12-10	89.97	90.17	89.01	89.41	9277273
2012-12-11	89.76	89.81	89.00	89.62	7333180
2012-12-12	89.87	89.99	89.20	89.31	4219515
2012-12-13	89.27	89.73	88.93	89.17	4639627
2012-12-14	88.84	89.39	88.50	88.88	4364214
2012-12-17	89.14	89.93	89.01	89.91	5961941
2012-12-18	89.99	90.80	89.92	90.52	5340444
2012-12-19	90.73	90.85	89.70	89.71	5153251
2012-12-20	89.97	90.12	89.45	90.04	4299087
2012-12-21	89.65	90.19	89.11	90.18	10732991
2012-12-24	89.59	89.69	89.10	89.29	2375013
2012-12-26	89.12	89.37	88.39	88.74	3054760
2012-12-27	88.90	89.13	87.76	88.72	4576562
2012-12-28	88.24	88.54	87.47	87.58	3725945
2012-12-31	87.42	88.25	86.81	88.21	6237535
2013-01-02	89.40	90.35	89.33	90.12	7378290
2013-01-03	90.31	90.70	90.16	90.63	5473827
2013-01-04	90.62	90.79	89.67	89.85	5374382
2013-01-07	89.77	91.05	89.25	90.91	5821767
2013-01-08	90.54	90.96	89.98	90.94	6286318
2013-01-09	90.80	91.24	90.36	90.81	4822394
2013-01-10	91.35	91.64	91.03	91.40	4395112
2013-01-11	91.94	91.98	91.05	91.73	3692537
2013-01-14	91.76	92.12	91.43	91.53	3828926
2013-01-15	91.11	91.63	90.86	91.51	3910316
2013-01-16	91.13	91.32	90.91	91.10	2925728
2013-01-17	91.45	92.10	91.31	91.76	4045442
2013-01-18	92.07	92.30	91.85	92.26	5580907
2013-01-22	92.15	93.33	91.81	92.95	6967679
2013-01-23	93.45	93.75	92.25	93.48	9368002
2013-01-24	93.58	93.60	93.02	93.31	5157190
2013-01-25	93.31	93.94	93.28	93.72	5461535
2013-01-28	93.94	94.58	93.64	94.36	4564695
2013-01-29	94.15	94.99	94.05	94.92	4931108
2013-01-30	94.88	95.10	94.43	94.67	4659564
2013-01-31	94.60	95.29	94.46	95.29	5747425
2013-02-01	95.58	96.33	95.50	95.95	5485346
2013-02-04	95.40	95.79	94.50	94.60	5933405
2013-02-05	94.59	95.54	94.51	94.91	4953199
2013-02-06	94.49	95.33	94.41	95.07	4482623
2013-02-07	95.03	95.06	94.07	94.63	5619682
2013-02-08	94.39	95.48	94.36	94.87	5331906
2013-02-11	94.75	95.31	94.60	95.17	3557598
2013-02-12	95.05	95.34	94.81	95.10	4527080
2013-02-13	94.64	94.75	93.48	94.00	6663199
2013-02-14	93.86	93.89	93.19	93.56	5360819
2013-02-15	93.81	94.31	93.21	93.90	5095513
2013-02-19	94.14	94.49	93.77	93.85	4402081
2013-02-20	93.93	94.48	93.75	93.91	4024068
2013-02-21	93.44	94.45	93.30	94.14	4425756
2013-02-22	94.27	95.25	93.85	95.25	4422483
2013-02-25	95.38	96.78	95.26	96.14	9029381
2013-02-26	96.35	96.57	96.05	96.22	6453541
2013-02-27	95.36	95.95	95.11	95.73	4327468
2013-02-28	95.71	96.22	95.51	95.90	3970952
2013-03-01	95.68	95.82	94.96	95.68	3824220
2013-03-04	95.60	95.67	94.87	95.07	4637656
2013-03-05	95.54	96.10	95.33	95.81	5642961
2013-03-06	95.95	96.82	95.93	96.81	5054337
2013-03-07	96.64	97.16	96.64	97.09	4566416
2013-03-08	98.13	98.95	98.03	98.71	8838507
2013-03-11	98.46	98.89	98.28	98.89	4854667
2013-03-12	98.86	98.87	98.53	98.76	3856650
2013-03-13	98.74	99.47	98.54	99.38	3897651
2013-03-14	99.36	99.38	98.90	99.31	3650711
2013-03-15	98.97	99.70	98.82	99.67	6391139
2013-03-18	98.95	99.34	98.21	98.57	3935097
2013-03-19	98.78	98.99	98.20	98.40	4648709
2013-03-20	98.59	98.90	98.59	98.77	3535453
2013-03-21	98.50	98.88	98.42	98.53	3523530
2013-03-22	98.52	99.62	98.52	99.27	4168785
2013-03-25	99.46	99.60	98.12	98.24	4932416
2013-03-26	98.35	98.67	98.26	98.50	4434102
2013-03-27	98.19	99.29	98.18	98.90	4403334
2013-03-28	98.88	99.78	98.67	99.69	3955215
2013-04-01	99.41	99.68	98.85	99.05	3156340
2013-04-02	99.40	100.42	99.03	100.26	5137101
2013-04-03	100.21	100.50	99.06	99.25	4454313
2013-04-04	99.54	100.81	99.53	100.63	5860552
2013-04-05	100.17	101.48	99.81	101.42	5694371
2013-04-08	101.08	101.50	100.85	101.50	4163570
2013-04-09	101.50	101.50	100.57	101.06	3690581
2013-04-10	101.12	101.74	101.01	101.49	3159451
2013-04-11	101.34	102.47	101.34	101.99	4049305
2013-04-12	101.50	103.70	101.50	103.59	5714024
2013-04-15	103.14	103.44	102.13	102.15	5648442
2013-04-16	102.40	103.05	102.02	103.04	3199659
2013-04-17	102.56	103.11	102.00	102.54	4191501
2013-04-18	102.08	102.23	100.10	101.91	5697716
2013-04-19	100.58	101.44	99.45	99.92	8228507
2013-04-22	99.35	99.66	98.38	99.32	5620671
2013-04-23	99.27	100.24	99.21	99.76	5757565
2013-04-24	100.09	101.24	100.09	101.02	4593139
2013-04-25	101.27	101.63	100.85	100.94	3532335
2013-04-26	100.83	100.99	100.40	100.89	3113532
2013-04-29	101.56	102.52	101.15	102.18	3418086
2013-04-30	102.27	102.36	101.56	102.14	4207634
2013-05-01	101.98	102.44	101.33	101.38	2720066
2013-05-02	101.46	102.34	101.12	102.06	3821271
2013-05-03	102.92	103.34	102.55	102.92	4109560
2013-05-06	102.76	102.80	102.05	102.07	3314175
2013-05-07	102.09	102.52	101.79	102.29	4304619
2013-05-08	102.28	102.28	100.76	100.95	5229038
2013-05-09	100.78	101.23	99.46	99.69	10628965
2013-05-10	99.95	100.20	99.40	100.20	5037306
2013-05-13	100.02	100.70	99.80	100.38	3154049
2013-05-14	100.48	101.49	100.44	101.20	3811530
2013-05-15	101.30	102.03	101.30	101.95	3403959
2013-05-16	101.58	101.78	100.84	101.12	4252920
2013-05-17	101.10	101.90	100.80	101.54	4017259
2013-05-20	101.24	101.94	101.24	101.54	2233047
2013-05-21	101.65	102.62	101.42	102.14	4079810
2013-05-22	102.18	102.41	101.41	101.74	4649625
2013-05-23	101.14	101.51	100.35	101.03	13743083
2013-05-24	100.66	100.66	99.73	100.29	13161055
2013-05-28	101.06	101.94	100.88	101.24	14083839
2013-05-29	100.64	100.64	98.28	99.05	8774680
2013-05-30	98.42	98.59	96.79	97.07	8029026
2013-05-31	96.89	97.71	96.56	96.57	5445869
2013-06-03	96.77	97.99	96.57	97.96	4224507
2013-06-04	98.01	98.68	97.64	98.37	4902970
2013-06-05	98.13	98.16	96.12	96.42	5394802
2013-06-06	96.39	96.83	95.16	96.68	5818436
2013-06-07	97.06	98.69	97.00	98.28	5036706
2013-06-10	99.80	100.18	99.12	99.53	5719391
2013-06-11	99.02	99.49	98.07	98.23	4814957
2013-06-12	98.74	99.10	98.07	98.24	4485137
2013-06-13	98.10	99.07	97.87	98.88	2928559
2013-06-14	98.83	99.42	98.23	98.42	3351009
2013-06-17	99.30	99.69	98.30	98.74	4885470
2013-06-18	98.98	100.04	98.95	99.75	3340008
2013-06-19	99.71	100.07	98.53	98.81	3518597
2013-06-20	98.37	98.68	96.62	96.79	5550903
2013-06-21	97.36	97.75	96.89	97.23	7228254
2013-06-24	96.54	97.71	96.02	97.29	4244521
2013-06-25	97.91	97.99	97.14	97.52	3212088
2013-06-26	98.36	99.14	98.04	98.84	3589053
2013-06-27	99.45	99.82	99.13	99.65	4497099
2013-06-28	99.51	100.11	98.93	99.00	5388555
2013-07-01	99.35	100.30	99.26	99.82	4054069
2013-07-02	99.82	100.50	99.39	99.93	3851243
2013-07-03	99.95	100.56	99.71	100.35	1685494
2013-07-05	100.69	100.84	99.25	99.86	3934780
2013-07-08	100.28	100.50	99.55	99.88	4065027
2013-07-09	100.24	100.37	99.20	99.99	4121319
2013-07-10	100.15	100.36	99.40	99.98	3524760
2013-07-11	100.75	100.96	99.76	100.79	4064588
2013-07-12	100.59	101.81	100.50	101.58	4767336
2013-07-15	101.60	101.73	100.70	100.75	4481772
2013-07-16	100.18	101.12	99.47	100.88	4407298
2013-07-17	100.05	100.35	99.30	100.10	5382576
2013-07-18	100.48	100.77	99.99	100.18	3401764
2013-07-19	100.20	100.41	99.53	100.27	4509538
2013-07-22	97.75	97.93	97.06	97.58	13210800
2013-07-23	97.55	97.72	96.68	96.76	6993812
2013-07-24	97.21	97.40	96.30	96.66	5198765
2013-07-25	96.67	97.59	96.56	97.49	4209397
2013-07-26	97.25	98.08	96.92	98.03	4561726
2013-07-29	97.96	98.03	97.39	97.87	3592685
2013-07-30	98.00	98.54	97.85	98.37	4127414
2013-07-31	98.32	98.54	97.63	98.08	5343015
2013-08-01	98.62	99.24	98.32	99.00	3955196
2013-08-02	98.81	99.20	98.45	99.20	3225092
2013-08-05	99.01	99.44	98.83	99.31	3326914
2013-08-06	99.33	99.40	98.37	98.69	3507437
2013-08-07	98.60	98.99	98.27	98.33	3263252
2013-08-08	98.64	98.99	97.44	98.04	4862328
2013-08-09	97.90	98.40	97.07	97.62	4041753
2013-08-12	97.49	97.80	97.00	97.04	3259088
2013-08-13	97.02	97.10	96.11	96.45	5189038
2013-08-14	96.24	96.37	95.64	96.11	5451285
2013-08-15	95.55	95.91	95.20	95.39	4208312
2013-08-16	95.20	95.50	95.01	95.03	3324432
2013-08-19	95.12	95.99	95.05	95.48	3126170
2013-08-20	95.51	95.90	95.36	95.50	2828269
2013-08-21	95.41	95.82	95.11	95.11	3433036
2013-08-22	95.37	95.69	95.21	95.46	15364421
2013-08-23	95.57	95.68	94.91	95.13	12274162
2013-08-26	95.36	95.95	95.10	95.31	3064998
2013-08-27	94.86	95.19	94.01	94.84	4513014
2013-08-28	95.00	96.33	95.00	96.08	5483919
2013-08-29	95.65	95.98	94.70	94.86	4799988
2013-08-30	95.00	95.13	94.14	94.36	3993056
2013-09-03	95.10	95.28	94.12	94.52	3672198
2013-09-04	94.50	95.36	94.34	95.16	2900062
2013-09-05	95.33	96.46	95.08	95.66	4279928
2013-09-06	95.87	96.75	95.25	96.26	4485964
2013-09-09	96.22	96.79	96.21	96.45	3532245
2013-09-10	97.10	97.36	96.50	96.89	4985274
2013-09-11	96.66	97.46	96.37	97.46	3928708
2013-09-12	97.48	97.85	97.07	97.18	4277280
2013-09-13	97.34	97.65	97.13	97.35	2668835
2013-09-16	97.88	98.17	97.40	97.71	3509749
2013-09-17	97.58	98.36	97.49	97.92	3257118
2013-09-18	97.87	98.99	97.64	98.70	4281968
2013-09-19	98.50	98.51	97.00	97.92	6431102
2013-09-20	97.70	98.05	96.90	96.90	8086706
2013-09-23	96.97	97.58	96.82	97.28	3301697
2013-09-24	97.14	98.60	96.86	97.78	4810232
2013-09-25	97.80	97.99	97.41	97.62	4053225
2013-09-26	97.89	98.32	97.79	98.19	3604873
2013-09-27	97.89	97.99	97.00	97.12	3533956
2013-09-30	96.46	96.69	95.11	96.21	4407331
2013-10-01	96.18	96.39	95.85	96.13	3250483
2013-10-02	95.58	95.88	94.01	95.28	7250305
2013-10-03	95.15	95.21	94.61	94.67	4860086
2013-10-04	94.61	94.80	94.40	94.70	3051114
2013-10-07	94.26	94.80	94.14	94.36	3037268
2013-10-08	94.27	94.58	93.94	93.94	3651978
2013-10-09	93.82	93.96	93.14	93.27	5165531
2013-10-10	94.22	94.44	93.51	94.44	4534902
2013-10-11	94.69	94.80	94.33	94.74	4132942
2013-10-14	94.41	94.88	94.18	94.72	3429694
2013-10-15	93.99	94.20	93.45	93.80	5883517
2013-10-16	94.30	95.24	94.14	95.22	4709003
2013-10-17	95.19	95.52	94.65	95.47	3869592
2013-10-18	95.70	95.70	94.52	95.20	7287683
2013-10-21	93.70	94.85	93.24	94.59	9137786
2013-10-22	94.68	95.49	94.21	95.12	5143987
2013-10-23	95.08	95.20	93.93	94.21	4588807
2013-10-24	94.41	94.81	94.24	94.68	3644643
2013-10-25	94.78	94.95	94.36	94.78	3056638
2013-10-28	94.69	95.72	94.68	95.37	3841887
2013-10-29	95.62	96.10	95.30	96.05	3980651
2013-10-30	96.17	96.45	95.73	96.03	3406606
2013-10-31	96.20	96.70	96.11	96.52	4271333
2013-11-01	96.52	97.50	96.52	97.24	5127389
2013-11-04	97.26	97.50	96.83	97.31	5024673
2013-11-05	97.38	97.75	97.02	97.41	4344574
2013-11-06	97.66	98.19	97.47	97.90	4365896
2013-11-07	97.96	98.09	96.78	97.20	4922582
2013-11-08	97.17	97.30	96.32	97.01	5052404
2013-11-11	96.83	97.49	96.80	97.09	2573993
2013-11-12	97.07	97.76	96.85	97.66	3852185
2013-11-13	97.47	98.12	97.31	98.11	4164823
2013-11-14	98.18	98.70	97.18	97.56	6594646
2013-11-15	97.45	97.71	96.40	96.92	7104309
2013-11-18	96.90	97.79	96.90	97.65	4973958
2013-11-19	97.52	98.29	97.36	97.98	3836588
2013-11-20	97.57	98.05	97.18	97.54	3815319
2013-11-21	97.80	98.09	97.59	97.70	12891588
2013-11-22	97.84	98.51	97.37	98.27	16497517
2013-11-25	98.75	99.27	98.65	98.92	20420844
2013-11-26	98.80	99.09	98.15	98.20	5523493
2013-11-27	97.62	97.66	96.95	97.06	3501911
2013-11-29	97.25	97.60	97.08	97.37	2920344
2013-12-02	97.29	97.29	96.33	96.51	4810072
2013-12-03	96.75	96.75	96.07	96.38	4852490
2013-12-04	95.66	96.13	95.36	95.71	4951290
2013-12-05	95.37	95.82	95.20	95.43	5076459
2013-12-06	95.94	96.95	95.90	96.80	5811319
2013-12-09	96.13	96.50	95.45	95.72	5056897
2013-12-10	95.69	95.70	95.07	95.43	4190870
2013-12-11	95.51	95.72	95.17	95.26	5194472
2013-12-12	95.40	95.68	94.04	94.10	5720002
2013-12-13	94.19	94.62	94.05	94.44	3277477
2013-12-16	94.97	95.78	94.90	95.45	4868141
2013-12-17	95.44	95.58	94.27	94.38	4463611
2013-12-18	94.66	95.95	94.57	95.93	5526829
2013-12-19	95.88	96.30	94.93	95.14	5476594
2013-12-20	95.46	96.51	95.34	96.51	8039529
2013-12-23	96.72	96.95	96.05	96.30	3299343
2013-12-24	96.14	96.75	96.14	96.54	1155930
2013-12-26	96.77	96.91	96.63	96.84	1978344
2013-12-27	96.87	97.28	96.80	96.91	1987129
2013-12-30	96.88	97.15	96.79	97.01	2292954
2013-12-31	96.95	97.08	96.63	97.03	2560970
2014-01-02	96.81	97.03	96.26	96.41	2932283
2014-01-03	96.90	97.03	96.50	96.54	2966051
2014-01-06	96.62	96.62	95.52	95.85	5028393
2014-01-07	96.38	97.08	96.13	96.38	4887121
2014-01-08	95.55	95.71	95.00	95.41	7670246
2014-01-09	96.24	96.35	95.25	95.46	7712713
2014-01-10	95.83	96.22	95.64	95.80	5520132
2014-01-13	95.83	95.83	94.59	94.83	5777612
2014-01-14	94.81	95.40	94.80	95.22	3842225
2014-01-15	95.49	95.67	95.15	95.46	3572048
2014-01-16	95.40	96.30	95.19	96.06	5069474
2014-01-17	96.02	96.13	94.77	94.93	6056698
2014-01-21	95.36	95.96	95.01	95.08	6483756
2014-01-22	95.07	95.32	94.69	94.88	4983494
2014-01-23	94.55	95.95	94.50	95.32	7150912
2014-01-24	94.73	95.96	94.39	94.43	6952410
2014-01-27	94.29	94.68	93.92	94.07	6608685
2014-01-28	94.33	94.64	94.10	94.18	3686206
2014-01-29	93.96	94.30	92.87	93.15	8017792
2014-01-30	93.39	94.00	92.93	93.80	4988702
2014-01-31	93.05	94.55	92.95	94.17	6028697
2014-02-03	94.54	94.74	92.91	93.02	6908865
2014-02-04	92.86	93.47	92.59	93.09	6531117
2014-02-05	92.80	93.84	92.22	93.58	4958957
2014-02-06	93.87	95.19	93.69	94.94	5361338
2014-02-07	95.09	95.95	94.62	95.92	6610561
2014-02-10	95.75	95.93	94.52	94.86	6975657
2014-02-11	95.06	95.84	94.83	95.34	5365373
2014-02-12	95.44	95.67	94.79	94.89	4269118
2014-02-13	94.69	95.58	94.50	95.46	3618018
2014-02-14	95.30	95.97	95.11	95.78	3537846
2014-02-18	96.03	96.57	95.54	96.02	5458110
2014-02-19	95.78	96.66	95.46	95.55	4505475
2014-02-20	95.66	96.11	95.49	95.75	2975158
2014-02-21	96.04	97.00	96.04	96.45	5289923
2014-02-24	96.43	96.94	96.24	96.50	4487632
2014-02-25	96.46	96.72	95.89	96.62	4233964
2014-02-26	96.63	96.74	95.71	95.89	4265938
2014-02-27	95.24	95.41	94.65	95.08	4183929
2014-02-28	95.11	95.46	94.86	95.15	5108016
2014-03-03	94.24	94.80	94.00	94.32	5150380
2014-03-04	95.25	95.27	94.86	94.98	4655238
2014-03-05	95.34	95.61	94.94	95.02	3913441
2014-03-06	95.06	95.67	94.75	95.58	4363227
2014-03-07	95.74	95.79	94.97	95.50	3726306
2014-03-10	95.26	95.68	94.97	95.20	4395086
2014-03-11	95.94	98.92	95.71	98.78	16375774
2014-03-12	98.41	99.07	98.15	98.71	6702123
2014-03-13	98.90	98.90	97.01	97.37	5480267
2014-03-14	97.33	97.89	97.01	97.58	5510673
2014-03-17	98.14	98.20	97.46	97.60	5554918
2014-03-18	97.80	97.99	97.22	97.31	3269489
2014-03-19	97.27	97.29	95.78	96.10	5556948
2014-03-20	95.94	96.95	95.81	96.60	4242571
2014-03-21	97.22	97.40	95.47	95.47	12640611
2014-03-24	96.09	96.74	95.99	96.18	6401178
2014-03-25	96.44	96.49	95.83	95.91	4929902
2014-03-26	96.04	96.57	95.84	95.84	4126987
2014-03-27	95.77	96.36	95.52	96.16	3755967
2014-03-28	96.27	97.44	96.21	97.24	4344100
2014-03-31	97.44	98.45	97.30	98.03	4853293
2014-04-01	98.10	98.52	97.63	97.90	4493973
2014-04-02	98.15	98.23	97.34	97.59	3701174
2014-04-03	98.03	98.11	97.35	97.66	2576064
2014-04-04	97.77	98.42	97.39	97.87	5413601
2014-04-07	97.58	98.24	96.57	97.01	6000476
2014-04-08	96.98	98.22	96.52	98.08	5585144
2014-04-09	98.08	98.54	97.90	98.35	3669495
2014-04-10	98.55	99.85	98.16	99.43	8874797
2014-04-11	99.15	99.73	99.06	99.29	6553636
2014-04-14	99.66	100.16	99.32	100.11	6155873
2014-04-15	100.70	100.94	100.07	100.83	5886192
2014-04-16	101.00	101.12	100.49	100.83	3532731
2014-04-17	100.73	101.00	100.25	100.25	4545196
2014-04-21	99.80	100.39	99.25	99.67	6358323
2014-04-22	100.02	100.27	98.89	99.32	8934500
2014-04-23	99.35	99.99	99.01	99.13	4179128
2014-04-24	99.52	100.10	99.13	99.84	4765762
2014-04-25	99.85	100.75	99.39	100.73	5048938
2014-04-28	100.98	101.18	99.65	100.31	7444635
2014-04-29	100.21	101.78	99.81	101.50	6630910
2014-04-30	101.55	101.76	101.04	101.38	4524399
2014-05-01	100.68	101.04	100.33	100.96	3531410
2014-05-02	101.11	102.28	100.99	101.43	4934023
2014-05-05	101.38	101.38	100.59	101.14	3483458
2014-05-06	101.06	101.30	100.80	100.95	3075103
2014-05-07	101.26	102.11	100.95	101.96	4322592
2014-05-08	102.00	102.18	101.43	101.95	3384503
2014-05-09	101.85	102.95	101.82	102.93	3649434
2014-05-12	102.95	103.33	102.79	102.86	3817396
2014-05-13	103.32	103.62	102.50	103.53	3955362
2014-05-14	103.69	103.78	102.54	103.03	3826313
2014-05-15	102.78	103.00	102.15	102.50	3810901
2014-05-16	102.55	103.39	102.35	103.14	5080977
2014-05-19	102.81	102.83	101.74	102.09	3865156
2014-05-20	102.05	102.44	101.44	101.53	3123726
2014-05-21	101.71	102.58	101.55	102.56	2735638
2014-05-22	102.65	102.98	102.23	102.45	3376045
2014-05-23	102.52	102.85	101.77	102.00	4179128
2014-05-27	102.20	102.90	102.07	102.36	5093357
2014-05-28	101.84	102.04	100.87	101.30	8936443
2014-05-29	101.27	101.49	100.87	101.34	4124605
2014-05-30	101.25	101.46	100.71	101.43	4232438
2014-06-02	101.39	102.50	101.32	102.03	3006780
2014-06-03	101.64	102.00	101.41	101.45	3363473
2014-06-04	101.36	102.47	101.27	102.44	3595798
2014-06-05	102.34	102.60	101.75	102.45	2411257
2014-06-06	102.41	102.62	101.78	101.96	2955593
2014-06-09	101.59	102.00	101.18	101.38	3802693
2014-06-10	101.61	101.61	100.68	100.88	5961217
2014-06-11	100.74	100.96	100.33	100.42	6606053
2014-06-12	100.41	101.01	99.54	99.76	5609115
2014-06-13	99.41	100.59	99.41	100.49	4018653
2014-06-16	100.42	101.17	100.24	101.10	4038584
2014-06-17	100.91	101.84	100.82	101.27	6479749
2014-06-18	101.74	101.79	100.91	101.35	5447375
2014-06-19	101.04	102.03	101.04	101.91	3376565
2014-06-20	102.20	102.30	101.66	101.92	5418106
2014-06-23	101.64	101.99	101.51	101.91	2919197
2014-06-24	101.84	102.18	101.41	101.47	4589622
2014-06-25	101.09	101.90	101.03	101.61	3662169
2014-06-26	101.61	101.89	101.07	101.51	2783202
2014-06-27	101.25	101.67	101.15	101.46	2785864
2014-06-30	101.27	101.48	100.50	100.74	4270525
2014-07-01	100.43	101.36	100.24	101.00	3787745
2014-07-02	101.02	101.08	100.35	100.53	3222376
2014-07-03	101.32	101.32	100.74	100.98	2295812
2014-07-07	100.75	100.75	99.82	100.17	3951704
2014-07-08	99.79	100.57	99.73	100.09	3115055
2014-07-09	100.30	101.25	100.26	101.07	5604936
2014-07-10	100.22	101.05	100.16	100.58	3274862
2014-07-11	100.66	100.81	100.03	100.37	2812462
2014-07-14	100.69	100.73	100.30	100.47	4163000
2014-07-15	100.32	100.37	99.86	100.30	3793351
2014-07-16	99.65	99.80	98.76	99.27	7135370
2014-07-17	98.96	99.09	98.35	98.37	4104240
2014-07-18	98.64	99.09	98.13	98.99	4050442
2014-07-21	98.52	98.63	97.55	97.55	6510632
2014-07-22	95.39	96.85	95.10	96.27	12398494
2014-07-23	95.51	95.82	94.82	95.35	9484381
2014-07-24	95.48	95.62	95.27	95.35	7781720
2014-07-25	95.36	95.85	95.32	95.72	4992812
2014-07-28	95.50	95.97	95.39	95.78	4863067
2014-07-29	95.89	96.42	95.71	95.82	6712670
2014-07-30	96.19	96.34	95.57	95.95	6059213
2014-07-31	95.22	95.36	94.56	94.56	6829388
2014-08-01	94.30	94.73	94.20	94.30	4576448
2014-08-04	94.30	94.35	93.52	94.31	7652678
2014-08-05	94.00	94.30	93.35	93.43	5494852
2014-08-06	93.39	93.95	93.36	93.47	3727958
2014-08-07	93.82	94.00	93.24	93.31	3264614
2014-08-08	93.07	93.84	92.92	93.55	6506196
2014-08-11	93.73	93.92	93.46	93.53	4291741
2014-08-12	93.43	93.65	93.15	93.56	3235939
2014-08-13	93.75	94.32	93.55	93.96	3599864
2014-08-14	93.65	93.89	93.26	93.66	5644922
2014-08-15	94.07	94.47	93.41	93.79	4284507
2014-08-18	94.15	94.74	93.93	94.25	4398807
2014-08-19	94.60	94.75	94.26	94.45	3338257
2014-08-20	94.45	94.66	94.00	94.19	4157886
2014-08-21	94.31	94.76	94.24	94.53	5981567
2014-08-22	94.53	94.86	94.27	94.45	3594144
2014-08-25	94.85	95.37	94.41	94.44	4614287
2014-08-26	94.39	94.79	94.05	94.11	6394543
2014-08-27	94.23	94.68	93.60	94.65	9027320
2014-08-28	93.65	94.76	93.51	94.14	5497461
2014-08-29	94.20	94.20	93.51	93.72	4640333
2014-09-02	93.24	93.70	92.69	92.80	6736236
2014-09-03	93.27	93.49	93.04	93.14	4865259
2014-09-04	93.02	93.23	92.80	93.01	4849754
2014-09-05	93.10	93.12	92.80	93.07	4011037
2014-09-08	92.80	92.82	92.20	92.50	5260721
2014-09-09	92.60	92.70	90.96	91.09	9795162
2014-09-10	90.84	93.06	90.53	93.00	12031430
2014-09-11	92.94	93.29	92.42	92.96	5964095
2014-09-12	92.94	93.84	92.82	93.34	8033091
2014-09-15	93.26	93.91	93.25	93.47	6254980
2014-09-16	93.27	94.11	93.25	93.75	5827958
2014-09-17	93.68	93.83	93.18	93.53	5747402
2014-09-18	93.43	93.90	93.26	93.48	5494150
2014-09-19	93.95	94.93	93.80	94.36	9043095
2014-09-22	94.12	94.47	93.82	93.93	4875669
2014-09-23	93.70	94.15	93.44	93.51	4708175
2014-09-24	93.70	95.32	93.66	95.00	7817920
2014-09-25	94.94	95.31	94.06	94.16	4578539
2014-09-26	94.05	94.88	94.02	94.70	3462523
2014-09-29	94.26	97.30	93.98	96.22	16489076
2014-09-30	96.23	96.36	94.34	94.81	10036422
2014-10-01	94.37	95.08	94.01	94.19	5339524
2014-10-02	94.03	94.60	94.00	94.12	4123290
2014-10-03	95.29	95.29	94.51	94.86	3948919
2014-10-06	94.36	94.43	93.69	93.84	4278576
2014-10-07	93.51	93.54	92.80	92.81	6095819
2014-10-08	93.08	93.95	92.81	93.83	5593781
2014-10-09	93.77	94.00	92.71	92.72	5069103
2014-10-10	92.76	93.45	92.30	92.30	5846707
2014-10-13	92.13	92.42	90.66	90.73	6182343
2014-10-14	90.81	91.74	90.63	91.10	5539480
2014-10-15	90.49	90.98	89.57	90.44	10469312
2014-10-16	89.39	90.29	89.34	89.91	7526459
2014-10-17	90.41	91.14	89.64	91.04	7074463
2014-10-20	90.96	91.59	90.71	91.59	5408134
2014-10-21	89.95	91.45	89.70	91.01	11422211
2014-10-22	90.70	91.51	90.60	90.94	6455551
2014-10-23	91.84	92.10	90.88	91.02	5966894
2014-10-24	90.70	91.79	90.55	91.67	5263046
2014-10-27	91.52	92.09	91.50	92.01	4078298
2014-10-28	92.48	92.60	91.69	92.60	5083262
2014-10-29	92.65	93.12	92.00	92.73	5300445
2014-10-30	92.57	93.39	92.49	93.38	3965528
2014-10-31	93.90	94.01	92.83	93.73	6800889
2014-11-03	93.78	93.78	93.02	93.61	4069904
2014-11-04	93.93	94.63	93.77	94.47	5802179
2014-11-05	95.00	95.07	94.39	94.64	4123841
2014-11-06	94.74	94.93	94.42	94.66	3597279
2014-11-07	94.40	95.10	94.06	95.10	4674632
2014-11-10	95.56	95.69	94.98	95.11	5123874
2014-11-11	95.22	95.42	94.93	95.14	3429027
2014-11-12	94.93	95.38	94.83	95.33	2725702
2014-11-13	95.50	96.22	95.33	95.94	1295760
2014-11-14	95.38	97.18	95.27	96.21	7793438
2014-11-17	96.06	96.08	95.60	95.97	3596519
2014-11-18	96.04	96.95	95.37	96.41	6268097
2014-11-19	96.74	97.30	96.43	96.56	6631311
2014-11-20	96.54	97.30	96.50	96.64	4551916
2014-11-21	97.47	97.50	96.42	96.68	5483712
2014-11-24	96.83	97.42	96.53	97.17	5222895
2014-11-25	97.20	97.34	96.85	97.00	5368952
2014-11-26	96.36	96.39	95.92	96.22	3667981
2014-11-28	95.98	97.40	95.97	96.81	3442853
2014-12-01	96.15	96.94	95.64	95.78	5273749
2014-12-02	95.21	97.00	94.76	95.11	10389676
2014-12-03	94.80	95.57	94.78	95.50	5324034
2014-12-04	95.39	95.99	95.14	95.66	5365429
2014-12-05	95.78	96.61	95.65	96.31	6209305
2014-12-08	93.41	97.50	92.23	92.61	11792656
2014-12-09	91.30	92.00	91.01	91.36	10066782
2014-12-10	91.04	91.29	89.51	90.00	12020817
2014-12-11	90.09	91.15	90.02	90.97	8972720
2014-12-12	90.66	91.39	90.43	90.62	8696756
2014-12-15	90.96	91.10	88.25	88.46	10121636
2014-12-16	88.07	90.75	87.62	88.72	15106676
2014-12-17	88.93	92.05	88.50	91.65	14009957
2014-12-18	92.28	93.74	91.65	93.67	11277129
2014-12-19	93.51	94.32	92.95	93.22	10284328
2014-12-22	93.28	94.02	93.03	93.89	5342248
2014-12-23	94.36	94.82	94.01	94.22	3596392
2014-12-24	94.22	94.54	93.74	93.83	1736839
2014-12-26	94.10	94.93	93.95	94.78	3884255
2014-12-29	94.32	95.46	94.27	95.04	4183224
2014-12-30	94.85	95.00	94.07	94.25	3257735
2014-12-31	93.75	94.80	93.57	93.70	4589312
2015-01-02	94.13	95.00	93.05	93.26	6019693
2015-01-05	93.30	93.68	92.22	92.23	6211872
2015-01-06	92.67	93.81	91.88	92.40	6484094
2015-01-07	93.26	94.05	92.86	94.01	6400320
2015-01-08	94.23	94.98	94.05	94.36	5476740
2015-01-09	93.97	93.97	92.78	93.21	4283293
2015-01-12	93.53	93.81	92.60	93.01	3989585
2015-01-13	93.95	94.44	92.42	92.83	5971237
2015-01-14	91.45	92.05	91.12	91.54	7745521
2015-01-15	91.97	92.35	90.97	91.38	5737468
2015-01-16	91.05	91.69	90.74	91.49	6926995
2015-01-20	91.64	91.88	90.23	90.80	6967278
2015-01-21	90.16	90.46	89.54	90.34	8682226
2015-01-22	90.62	90.97	89.84	90.89	7536416
2015-01-23	90.92	91.64	89.43	89.56	11495980
2015-01-26	89.39	90.70	89.29	90.67	7753275
2015-01-27	89.96	90.31	89.56	89.57	6640833
2015-01-28	89.74	89.82	88.77	88.78	6921322
2015-01-29	91.50	93.50	91.26	93.27	19146887
2015-01-30	92.65	93.30	92.31	92.44	12385371
2015-02-02	92.05	92.66	91.43	92.51	6751432
2015-02-03	92.64	93.98	92.45	93.92	7373047
2015-02-04	93.50	94.43	93.50	94.05	6464783
2015-02-05	94.10	94.83	94.00	94.34	5564108
2015-02-06	94.15	94.48	93.65	93.99	4662736
2015-02-09	93.30	93.45	92.54	92.72	8203013
2015-02-10	93.33	94.23	92.97	94.02	4697610
2015-02-11	94.16	94.33	93.30	94.21	5153937
2015-02-12	94.05	95.60	93.77	95.09	7910116
2015-02-13	95.40	95.85	94.93	95.65	6762195
2015-02-17	95.12	95.39	94.09	94.35	5971992
2015-02-18	94.23	94.79	94.00	94.58	5617510
2015-02-19	94.50	94.55	93.74	94.19	6312190
2015-02-20	94.16	94.49	93.56	94.19	8154994
2015-02-23	94.12	94.41	93.95	94.31	5681950
2015-02-24	94.08	95.33	93.69	94.98	5643590
2015-02-25	94.91	99.31	94.86	98.66	16751573
2015-02-26	97.43	99.88	97.00	99.51	16098778
2015-02-27	99.17	99.30	98.49	98.90	7552453
2015-03-02	98.62	101.09	98.31	100.00	12363347
2015-03-03	99.97	100.44	99.55	99.74	8149729
2015-03-04	99.81	100.48	99.18	100.25	9179359
2015-03-05	99.01	99.92	98.46	99.11	9438793
2015-03-06	98.27	98.99	96.96	97.13	9677859
2015-03-09	96.81	98.25	96.81	97.71	8460337
2015-03-10	96.91	97.12	96.10	96.29	7838923
2015-03-11	96.30	96.77	94.94	94.96	9391099
2015-03-12	95.42	96.44	95.28	96.25	8765071
2015-03-13	96.24	97.05	95.75	96.35	5152750
2015-03-16	96.93	97.47	96.74	97.15	4772244
2015-03-17	96.90	97.15	95.99	96.17	4530709
2015-03-18	96.01	97.24	95.33	97.00	5830963
2015-03-19	96.86	97.01	95.98	95.98	3615389
2015-03-20	96.32	97.72	96.12	97.05	10014005
2015-03-23	96.80	99.12	96.80	98.62	9232037
2015-03-24	98.46	99.84	98.07	99.36	7549944
2015-03-25	99.03	99.61	98.11	98.14	6030541
2015-03-26	97.60	97.97	96.20	97.64	10445795
2015-03-27	97.36	97.85	96.77	96.96	4642382
2015-03-30	97.43	98.32	97.37	97.88	4074543
2015-03-31	97.82	98.43	97.44	97.44	5616991
2015-04-01	96.81	97.02	96.00	96.29	7484752
2015-04-02	95.96	96.24	94.71	95.83	6614276
2015-04-06	95.75	96.82	95.45	96.28	4501296
2015-04-07	96.24	96.79	96.10	96.35	4443683
2015-04-08	96.73	97.50	95.98	96.85	4445210
2015-04-09	96.85	97.43	96.21	96.55	4790037
2015-04-10	96.90	97.95	96.56	97.80	5937847
2015-04-13	97.41	97.75	97.07	97.44	5197891
2015-04-14	97.16	97.74	96.97	97.58	4961149
2015-04-15	97.00	97.55	96.28	96.44	6604429
2015-04-16	96.37	97.44	95.51	95.63	5071657
2015-04-17	95.13	95.35	94.46	94.88	6933576
2015-04-20	95.00	96.26	95.00	96.18	4382441
2015-04-21	96.19	96.55	94.54	94.87	5981687
2015-04-22	97.00	99.35	96.24	97.84	19254300
2015-04-23	97.44	97.52	96.56	97.00	6336484
2015-04-24	96.99	99.08	96.84	98.74	7741339
2015-04-27	98.74	98.94	96.26	96.44	7282677
2015-04-28	96.27	96.89	95.78	96.83	4357419
2015-04-29	96.58	97.67	96.07	97.02	5697231
2015-04-30	96.65	97.37	96.41	96.55	8300290
2015-05-01	96.73	97.97	96.73	97.80	6280298
2015-05-04	96.57	98.63	96.05	96.13	8426262
2015-05-05	96.39	96.47	95.57	96.13	7637026
2015-05-06	96.10	96.66	95.88	96.39	6614471
2015-05-07	96.27	97.33	96.12	96.78	5019232
2015-05-08	98.19	99.15	97.79	98.23	7543054
2015-05-11	98.07	98.39	97.15	97.51	4123700
2015-05-12	97.39	98.35	96.92	97.95	4848072
2015-05-13	98.07	98.49	97.28	97.35	6526893
2015-05-14	97.66	97.87	97.28	97.71	4743954
2015-05-15	97.74	99.04	97.54	98.04	7607217
2015-05-18	97.97	98.25	97.62	98.02	4100835
2015-05-19	98.09	101.08	97.65	100.68	10809150
2015-05-20	100.88	100.98	99.42	100.11	6185077
2015-05-21	99.89	99.96	99.06	99.28	4730442
2015-05-22	99.15	99.48	98.84	98.99	4559491
2015-05-26	98.85	99.20	98.04	98.46	7123129
2015-05-27	98.97	99.22	98.20	98.66	8129531
2015-05-28	98.00	98.21	96.20	96.48	10204033
2015-05-29	97.59	97.77	95.84	95.93	6439140
2015-06-01	95.84	96.91	95.84	96.22	4919173
2015-06-02	96.30	96.97	95.81	96.29	4430255
2015-06-03	96.38	97.07	95.97	96.52	4165709
2015-06-04	96.30	96.97	96.01	96.31	4702848
2015-06-05	95.93	96.09	95.47	95.54	3959308
2015-06-08	96.00	96.04	95.25	95.32	4594648
2015-06-09	95.52	95.56	94.49	94.73	7770880
2015-06-10	95.02	95.63	94.81	95.30	4828577
2015-06-11	95.50	96.33	95.50	95.59	4203867
2015-06-12	95.42	95.55	95.00	95.06	3702368
2015-06-15	94.74	95.00	94.02	94.30	5861757
2015-06-16	94.25	94.67	94.10	94.63	3094773
2015-06-17	94.54	95.52	94.54	95.22	3940986
2015-06-18	95.69	96.63	95.28	96.17	5100999
2015-06-19	96.39	97.14	95.98	96.08	8279349
2015-06-22	96.31	97.03	96.14	96.87	3893258
2015-06-23	97.59	97.96	97.12	97.18	4541658
2015-06-24	96.75	97.45	96.64	96.64	3927133
2015-06-25	96.70	96.91	95.78	95.79	4322309
2015-06-26	96.13	97.35	95.93	97.29	6039506
2015-06-29	96.62	97.23	95.42	95.44	8412817
2015-06-30	95.93	96.30	94.54	95.07	6656019
2015-07-01	95.10	95.82	94.73	95.76	4446181
2015-07-02	96.13	96.60	95.58	96.17	3250897
2015-07-06	95.89	96.28	95.25	95.65	3852466
2015-07-07	95.93	96.78	95.24	96.68	4794388
2015-07-08	95.65	96.59	95.65	95.84	4914297
2015-07-09	96.64	97.27	96.44	96.49	5482465
2015-07-10	97.25	97.78	96.95	97.65	5179204
2015-07-13	98.00	98.51	97.70	98.43	4578676
2015-07-14	98.12	99.05	97.96	98.78	5746119
2015-07-15	98.15	99.63	97.85	99.07	7572526
2015-07-16	99.11	99.11	97.21	97.86	7696176
2015-07-17	97.70	98.22	97.00	97.50	6429758
2015-07-20	97.78	98.21	97.40	97.49	4947041
2015-07-21	97.60	97.72	96.96	97.32	4206703
2015-07-22	97.71	98.25	97.43	97.58	5392596
2015-07-23	98.90	99.00	96.15	97.09	10380706
2015-07-24	97.41	97.41	96.09	96.10	5554624
2015-07-27	96.00	96.75	95.70	96.04	5818602
2015-07-28	96.48	97.42	96.32	97.33	4862990
2015-07-29	97.48	98.39	97.00	98.21	6006535
2015-07-30	97.59	99.34	97.59	99.17	5372529
2015-07-31	99.65	101.10	99.30	99.86	7646980
2015-08-03	100.00	100.18	99.02	99.42	4427299
2015-08-04	99.47	99.52	98.77	99.14	2842075
2015-08-05	99.83	100.14	99.26	99.80	3560581
2015-08-06	99.72	100.18	99.21	99.35	6740241
2015-08-07	99.29	99.42	98.45	98.92	3463672
2015-08-10	99.49	99.95	98.87	99.39	3994544
2015-08-11	98.69	99.16	98.40	98.81	3584996
2015-08-12	98.27	98.43	97.23	98.28	4207236
2015-08-13	98.07	99.82	97.99	99.37	4636402
2015-08-14	99.05	99.56	98.72	99.27	3185582
2015-08-17	99.00	100.91	98.92	100.66	5204060
2015-08-18	100.00	101.44	100.00	100.76	4257289
2015-08-19	100.45	101.88	100.19	101.10	5988961
2015-08-20	100.73	101.00	99.74	99.76	6668035
2015-08-21	99.38	99.39	97.13	97.13	10979952
2015-08-24	91.58	95.88	87.50	92.87	15074780
2015-08-25	95.47	95.48	91.03	91.21	11468798
2015-08-26	92.93	95.20	91.47	95.15	16439804
2015-08-27	95.88	97.37	95.57	97.33	10187067
2015-08-28	96.05	96.66	95.79	96.25	5606013
2015-08-31	95.77	95.88	94.85	95.02	5086647
2015-09-01	92.77	94.28	92.60	93.47	7308379
2015-09-02	95.63	96.12	94.55	96.04	6908059
2015-09-03	96.80	97.43	95.58	96.01	6313887
2015-09-04	95.05	95.58	94.31	94.85	4429092
2015-09-08	96.31	96.88	95.49	96.78	5771063
2015-09-09	97.29	97.39	95.22	95.43	5129373
2015-09-10	94.96	95.85	94.75	95.25	6210823
2015-09-11	95.47	97.42	95.26	97.41	6656255
2015-09-14	97.36	97.66	96.63	96.97	4557201
2015-09-15	97.29	98.59	96.74	98.19	5142633
2015-09-16	98.65	98.74	97.53	98.69	5198679
2015-09-17	98.57	98.97	97.39	97.84	7954984
2015-09-18	96.82	97.70	96.25	97.05	10492672
2015-09-21	97.48	98.17	97.01	97.90	4543492
2015-09-22	97.12	98.08	96.71	97.20	6254535
2015-09-23	97.24	97.85	97.01	97.38	3035339
2015-09-24	96.83	97.43	96.30	97.29	4138791
2015-09-25	97.89	98.70	97.46	97.59	4825781
2015-09-28	97.00	97.74	95.78	95.96	6609789
2015-09-29	97.46	97.79	96.81	97.48	6944797
2015-09-30	98.21	98.70	97.76	98.53	5517625
2015-10-01	98.50	99.00	97.67	98.78	4456559
2015-10-02	97.33	99.81	97.13	99.79	4400760
2015-10-05	100.27	101.64	100.20	101.17	6501556
2015-10-06	101.26	102.30	101.16	101.90	7252381
2015-10-07	100.75	101.90	100.34	101.77	6530995
2015-10-08	101.85	103.47	101.77	102.95	8218856
2015-10-09	103.00	103.44	102.27	102.76	5756563
2015-10-12	102.68	103.31	102.51	103.24	3448175
2015-10-13	102.85	103.51	102.63	103.38	4697279
2015-10-14	104.15	104.93	102.43	102.82	9093040
2015-10-15	102.57	105.20	101.60	103.66	10168313
2015-10-16	104.72	105.01	103.41	104.82	7168307
2015-10-19	104.24	105.15	104.15	104.49	7064295
2015-10-20	104.05	104.35	103.42	103.84	4872192
2015-10-21	103.98	104.25	102.08	102.54	8308921
2015-10-22	110.40	111.00	108.38	110.87	25286588
2015-10-23	111.18	112.87	111.10	112.59	11677294
2015-10-26	112.23	113.96	111.82	112.18	11478642
2015-10-27	112.27	112.35	110.59	111.64	10013342
2015-10-28	111.69	112.95	111.40	112.94	4390331
2015-10-29	112.66	112.95	111.89	112.62	3752593
2015-10-30	112.88	113.29	112.25	112.25	6409469
2015-11-02	112.46	112.84	111.23	112.11	5663034
2015-11-03	111.92	112.31	111.27	112.08	4584932
2015-11-04	112.19	112.53	111.31	112.40	6797075
2015-11-05	112.60	113.45	112.15	112.85	5059117
2015-11-06	112.40	113.44	112.16	113.31	4615631
2015-11-09	113.45	113.48	112.40	112.93	8423804
2015-11-10	112.77	114.99	110.75	113.22	12716508
2015-11-11	113.67	114.43	113.54	113.85	8396833
2015-11-12	113.50	113.74	112.06	112.11	5893840
2015-11-13	111.85	112.36	109.91	109.97	8602406
2015-11-16	109.85	111.06	109.60	111.06	6731754
2015-11-17	111.04	111.82	110.46	110.94	6027620
2015-11-18	111.30	112.59	110.84	112.53	5194490
2015-11-19	112.53	113.71	112.30	113.30	5323499
2015-11-20	113.36	114.17	113.19	113.91	6659387
2015-11-23	114.01	114.90	113.91	114.47	4968405
2015-11-24	113.90	114.56	113.36	114.28	6047679
2015-11-25	114.27	114.92	113.95	114.40	7477153
2015-11-27	113.71	114.39	113.53	114.23	2763685
2015-11-30	114.38	114.49	113.56	114.16	7872034
2015-12-01	114.52	114.93	113.79	114.45	5321941
2015-12-02	114.10	114.27	113.45	113.72	5692204
2015-12-03	113.61	114.44	112.91	113.39	6558595
2015-12-04	113.75	116.39	113.42	116.20	7778164
2015-12-07	115.81	116.51	115.75	116.42	4810666
2015-12-08	115.95	116.86	115.26	116.53	4814227
2015-12-09	116.21	117.30	115.90	116.58	7604711
2015-12-10	116.61	117.51	116.20	117.20	5299897
2015-12-11	115.86	116.61	115.62	116.08	5736380
2015-12-14	116.17	117.07	114.65	116.26	7660702
2015-12-15	117.50	118.24	116.84	116.93	6118270
2015-12-16	117.49	118.75	116.49	117.84	6306287
2015-12-17	118.34	118.90	117.49	117.50	5275921
2015-12-18	116.74	117.28	115.89	116.66	11238875
2015-12-21	116.96	117.74	116.61	117.69	3344606
2015-12-22	117.96	118.04	116.64	117.72	4091991
2015-12-23	118.02	118.85	117.75	118.80	3641874
2015-12-24	118.75	118.99	118.50	118.57	1659340
2015-12-28	118.10	118.90	118.05	118.75	2777327
2015-12-29	119.00	120.23	118.82	120.07	3213942
2015-12-30	119.64	119.99	119.23	119.43	2400802
2015-12-31	118.82	119.18	117.94	118.14	3723186
2016-01-04	117.25	117.73	115.87	117.58	9995004
2016-01-05	117.41	119.23	117.29	119.20	6314015
2016-01-06	118.00	119.27	117.81	118.40	6543760
2016-01-07	117.44	117.97	115.59	115.66	7477876
2016-01-08	115.75	117.47	115.26	115.48	6103431
2016-01-11	115.65	117.06	115.58	116.69	6392820
2016-01-12	117.03	117.74	116.17	117.44	5639728
2016-01-13	117.69	117.87	115.08	115.12	6985962
2016-01-14	115.59	117.13	113.00	116.62	9204523
2016-01-15	114.26	116.45	114.21	115.18	10201938
2016-01-19	116.63	117.71	115.96	117.50	9195272
2016-01-20	116.97	118.00	114.38	115.78	11905195
2016-01-21	116.51	118.44	115.79	117.84	9839121
2016-01-22	118.44	118.75	117.37	118.40	9016579
2016-01-25	121.85	121.90	118.20	119.20	15141460
2016-01-26	119.60	121.30	119.00	120.43	8326085
2016-01-27	120.88	121.62	119.83	120.87	7408976
2016-01-28	121.10	122.60	120.20	122.38	7460478
2016-01-29	122.77	124.35	122.75	123.78	10549947
2016-02-01	123.08	124.83	123.02	124.61	6189906
2016-02-02	124.05	124.34	123.10	123.95	7652982
2016-02-03	124.36	124.58	120.84	121.47	9326962
2016-02-04	121.04	121.24	118.72	120.66	7595031
2016-02-05	120.65	120.65	114.96	115.40	13261695
2016-02-08	114.05	116.36	112.71	116.05	11311503
2016-02-09	115.54	117.80	115.35	117.01	7525722
2016-02-10	118.02	118.53	117.26	117.54	5726298
2016-02-11	115.74	117.50	115.69	116.73	7568647
2016-02-12	116.72	118.33	116.10	117.93	8552812
2016-02-16	118.42	119.18	117.60	119.18	10835814
2016-02-17	119.18	119.40	116.72	118.64	12728952
2016-02-18	118.81	119.46	116.93	117.17	9707053
2016-02-19	117.00	117.35	115.81	116.53	10793653
2016-02-22	117.33	118.16	116.87	117.67	6223270
2016-02-23	117.35	118.15	116.85	116.90	5276672
2016-02-24	116.32	117.33	115.80	117.06	5349845
2016-02-25	117.43	118.50	117.16	118.37	6033959
2016-02-26	117.98	118.27	116.17	117.06	5193676
2016-02-29	116.80	118.37	116.71	117.19	6467747
2016-03-01	117.91	119.19	117.77	118.85	4731479
2016-03-02	118.56	118.73	117.66	118.48	4267748
2016-03-03	117.48	117.48	115.32	116.69	9131980
2016-03-04	116.72	117.45	115.90	117.18	5857404
2016-03-07	117.03	117.57	116.12	117.15	5640744
2016-03-08	116.21	119.08	116.21	118.42	6236181
2016-03-09	119.24	120.20	118.46	119.64	6428198
2016-03-10	119.91	120.86	118.66	119.98	6171581
2016-03-11	120.49	122.01	120.36	121.55	7042293
2016-03-14	121.81	123.49	121.45	122.90	7910720
2016-03-15	122.30	123.76	122.21	123.43	5061379
2016-03-16	123.33	124.06	122.67	123.52	6716710
2016-03-17	123.27	123.85	123.11	123.16	6108726
2016-03-18	123.43	124.12	122.75	124.08	14783806
2016-03-21	123.66	124.50	123.05	123.81	4050102
2016-03-22	123.79	124.39	123.56	123.82	3494464
2016-03-23	124.10	125.00	123.86	124.19	4143636
2016-03-24	123.69	124.00	122.66	123.29	5797096
2016-03-28	124.00	124.20	123.12	123.17	4784378
2016-03-29	123.43	124.57	123.34	123.97	7188190
2016-03-30	124.90	126.10	124.60	125.83	4853663
2016-03-31	126.15	126.96	125.61	125.68	7685896
2016-04-01	125.19	127.39	124.87	127.02	5212405
2016-04-04	127.05	127.87	126.88	127.57	4239620
2016-04-05	126.84	127.78	126.39	127.38	6282243
2016-04-06	127.47	127.69	126.84	127.52	5619947
2016-04-07	127.37	128.52	127.02	128.14	4720775
2016-04-08	128.28	128.74	127.28	127.96	3625607
2016-04-11	128.35	128.69	127.45	127.56	6973708
2016-04-12	128.08	128.28	126.89	127.61	5211376
2016-04-13	127.71	127.92	126.08	126.89	4985207
2016-04-14	127.14	128.09	127.04	127.51	4834785
2016-04-15	127.08	128.04	126.96	127.78	3103785
2016-04-18	127.95	128.91	127.68	128.85	4525553
2016-04-19	128.91	129.35	128.12	128.86	4606325
2016-04-20	129.31	129.80	128.51	128.55	5006666
2016-04-21	128.55	128.75	125.60	125.79	7947587
2016-04-22	128.17	128.40	125.36	125.50	9311250
2016-04-25	125.07	127.53	125.01	127.46	6979925
2016-04-26	127.42	128.34	127.03	127.71	4082343
2016-04-27	127.94	128.56	127.78	128.30	4436223
2016-04-28	127.86	128.85	127.44	127.92	3385801
2016-04-29	127.93	127.93	126.10	126.49	6276920
2016-05-02	126.65	128.22	126.50	128.20	4830848
2016-05-03	127.40	128.99	127.38	128.40	4048446
2016-05-04	127.57	130.43	127.57	129.33	6613656
2016-05-05	129.31	129.98	129.00	129.28	4520014
2016-05-06	129.38	130.58	128.59	130.58	4418401
2016-05-09	130.65	131.50	130.35	130.83	5006830
2016-05-10	130.85	131.96	130.85	131.60	4082597
2016-05-11	131.24	131.62	129.14	129.14	6890220
2016-05-12	129.74	130.54	129.16	130.12	4287051
2016-05-13	129.74	130.16	128.71	128.83	6568694
2016-05-16	128.51	129.73	128.05	129.64	4343605
2016-05-17	129.60	129.97	127.30	127.69	5826181
2016-05-18	127.05	127.47	125.73	126.21	7303212
2016-05-19	125.48	125.60	124.68	125.29	6255136
2016-05-20	124.74	125.00	122.14	122.56	9735863
2016-05-23	122.76	123.73	122.47	122.81	7081628
2016-05-24	123.39	124.77	123.01	123.95	4494691
2016-05-25	123.75	123.99	123.03	123.26	5307678
2016-05-26	123.38	123.98	123.23	123.79	3716320
2016-05-27	124.27	124.68	123.12	123.25	3222830
2016-05-31	123.30	123.41	121.62	122.06	7995178
2016-06-01	121.60	122.74	121.50	121.08	5057195
2016-06-02	120.70	121.51	120.55	121.17	4740240
2016-06-03	121.09	121.67	120.34	121.35	4643011
2016-06-06	121.79	122.17	121.21	122.00	4901956
2016-06-07	122.34	123.38	121.90	121.90	4562104
2016-06-08	121.98	122.49	120.89	122.11	3925901
2016-06-09	122.07	123.09	122.07	122.79	4583522
2016-06-10	121.80	122.66	121.61	122.36	4347385
2016-06-13	121.95	123.97	121.85	122.99	5436736
2016-06-14	122.54	123.19	121.93	122.51	6351355
2016-06-15	123.15	123.32	122.13	122.25	4168099
2016-06-16	121.84	122.63	120.95	122.47	3931956
2016-06-17	122.23	122.71	121.42	122.27	8331396
2016-06-20	123.32	124.08	123.27	123.42	5951035
2016-06-21	123.92	124.00	122.31	122.63	4749755
2016-06-22	121.31	121.45	120.05	120.62	6578905
2016-06-23	121.48	121.75	120.64	121.21	3832757
2016-06-24	118.76	121.11	118.29	119.44	6985935
2016-06-27	118.16	118.16	116.08	116.30	14159800
2016-06-28	117.20	118.64	116.83	118.50	6172978
2016-06-29	119.16	119.96	119.00	119.49	5020404
2016-06-30	119.68	120.45	119.30	120.34	4808068
2016-07-01	119.72	120.86	119.66	120.40	3798100
2016-07-05	120.12	120.80	120.10	120.76	5191103
2016-07-06	119.29	120.96	119.00	120.63	5102758
2016-07-07	120.89	121.24	120.41	120.92	3621346
2016-07-08	121.22	121.69	121.08	121.31	3809635
2016-07-11	121.69	122.12	121.46	122.00	4266347
2016-07-12	122.00	122.59	121.96	122.25	3742030
2016-07-13	122.36	123.02	122.16	122.82	3464177
2016-07-14	123.70	124.21	123.01	123.93	6011933
2016-07-15	124.42	124.44	123.39	123.61	3688425
2016-07-18	124.00	124.00	123.39	123.80	5254727
2016-07-19	124.08	126.60	123.75	126.50	6277670
2016-07-20	126.84	126.87	125.56	126.06	3353313
2016-07-21	126.42	127.23	125.93	127.18	3596912
2016-07-22	127.29	128.60	127.29	128.26	4304163
2016-07-25	127.95	127.95	126.86	127.40	6210059
2016-07-26	123.50	124.35	120.97	121.71	14563682
2016-07-27	121.69	121.79	119.24	119.48	9939199
2016-07-28	119.59	120.18	118.36	119.42	6239355
2016-07-29	119.14	119.66	117.43	117.65	7460860
2016-08-01	117.88	118.39	117.74	118.01	4208757
2016-08-02	118.18	118.71	117.11	117.70	4504168
2016-08-03	117.77	118.02	117.14	117.52	4120014
2016-08-04	117.85	118.55	117.58	118.30	4313219
2016-08-05	118.78	119.45	118.60	119.21	3883771
2016-08-08	119.17	119.37	118.20	118.29	3589327
2016-08-09	117.98	119.13	117.60	118.31	3491668
2016-08-10	118.00	118.94	117.65	118.80	2941743
2016-08-11	118.87	119.75	118.85	119.38	3490215
2016-08-12	119.57	120.02	119.28	119.52	3015659
2016-08-15	119.02	119.25	118.52	118.52	3391619
2016-08-16	118.31	118.53	117.92	117.94	3333942
2016-08-17	117.98	117.98	116.52	117.10	5184865
2016-08-18	117.24	117.37	116.80	117.13	3710532
2016-08-19	116.80	116.80	115.00	115.01	7065676
2016-08-22	115.00	115.73	114.65	115.42	4484694
2016-08-23	115.91	116.12	115.05	115.19	4305419
2016-08-24	115.15	115.40	114.73	114.87	4135442
2016-08-25	115.10	115.78	114.88	115.43	6694088
2016-08-26	115.63	115.72	113.96	114.44	5294499
2016-08-29	114.60	115.65	114.50	114.52	4982952
2016-08-30	115.41	115.87	114.60	115.36	5085332
2016-08-31	115.51	116.00	115.20	115.66	5394668
2016-09-01	115.51	115.81	114.86	115.40	3966619
2016-09-02	115.93	116.11	115.70	115.83	3410123
2016-09-06	117.09	119.24	116.91	117.25	6337938
2016-09-07	117.27	117.49	116.44	116.92	2647685
2016-09-08	116.82	117.11	116.04	116.17	3085582
2016-09-09	115.60	115.76	114.58	114.58	4961070
2016-09-12	114.47	116.18	114.13	115.95	5014014
2016-09-13	115.61	115.61	114.48	114.73	4162162
2016-09-14	115.00	115.66	114.82	115.18	4530713
2016-09-15	114.88	116.24	114.77	116.14	3674687
2016-09-16	115.68	116.26	114.83	115.28	9500452
2016-09-19	115.83	116.41	114.96	115.21	3741507
2016-09-20	115.72	116.63	115.50	116.45	3841800
2016-09-21	116.49	117.05	115.96	116.93	4528903
2016-09-22	117.46	117.95	117.28	117.36	3808802
2016-09-23	116.49	117.52	116.35	117.17	2775956
2016-09-26	116.80	116.94	116.28	116.53	3022356
2016-09-27	116.95	117.20	116.37	116.88	3745396
2016-09-28	116.38	116.53	114.46	115.18	5638874
2016-09-29	115.20	115.97	114.73	114.79	4924448
2016-09-30	114.69	115.71	114.69	115.36	4188694
2016-10-03	115.01	115.15	114.41	114.64	3085770
2016-10-04	114.99	115.51	113.42	113.50	4742913
2016-10-05	113.91	114.83	113.38	113.41	3720334
2016-10-06	113.25	114.22	112.40	113.92	3899954
2016-10-07	113.97	114.34	113.22	113.45	4153139
2016-10-10	114.21	114.99	114.16	114.71	3290302
2016-10-11	114.65	115.23	113.56	113.68	3943282
2016-10-12	113.60	115.23	113.54	114.71	3340166
2016-10-13	114.14	115.74	114.07	115.41	4464728
2016-10-14	114.90	115.11	114.07	114.09	5312532
2016-10-17	113.91	114.40	112.10	112.41	5655748
2016-10-18	112.89	113.09	111.23	111.25	6198363
2016-10-19	111.71	111.77	111.12	111.26	6433443
2016-10-20	111.30	111.30	110.33	110.57	7250742
2016-10-21	113.27	114.50	112.75	113.93	10108048
2016-10-24	114.25	114.50	112.64	113.57	6173488
2016-10-25	113.50	113.54	112.67	112.72	4878955
2016-10-26	112.27	112.70	111.40	112.11	3763114
2016-10-27	112.17	112.49	111.78	112.08	2960726
2016-10-28	112.26	112.35	111.53	112.10	3304686
2016-10-31	112.46	112.73	111.79	112.57	4181577
2016-11-01	112.65	112.77	111.95	112.25	3935634
2016-11-02	112.10	112.77	111.82	112.39	3512534
2016-11-03	112.74	112.85	111.52	111.72	3890687
2016-11-04	111.99	112.00	110.83	111.04	3457385
2016-11-07	112.00	113.28	111.88	112.82	3842380
2016-11-08	113.01	114.25	113.00	114.11	3300157
2016-11-09	112.09	115.42	111.80	114.98	5099493
2016-11-10	115.03	115.04	113.78	114.51	4437714
2016-11-11	114.67	114.96	114.17	114.22	4331192
2016-11-14	114.99	118.75	114.72	117.86	7093249
2016-11-15	117.58	118.48	117.02	118.32	4447865
2016-11-16	118.86	119.60	118.47	119.21	5371085
2016-11-17	118.89	119.50	118.28	119.45	2836645
2016-11-18	119.26	120.24	118.91	120.00	3655358
2016-11-21	119.80	120.50	118.96	119.50	3603269
2016-11-22	119.50	120.29	118.88	119.69	3699103
2016-11-23	119.73	120.76	119.73	120.14	2872059
2016-11-25	120.08	120.99	119.92	120.66	1709105
2016-11-28	120.38	121.87	120.23	120.88	5931717
2016-11-29	120.38	120.79	119.02	120.68	6370935
2016-11-30	120.22	120.49	119.27	119.27	5696096
2016-12-01	118.96	118.96	117.87	118.47	4444978
2016-12-02	118.00	118.50	117.71	118.24	3348723
2016-12-05	119.45	120.34	119.03	119.29	5191935
2016-12-06	119.29	119.65	118.60	119.25	3367984
2016-12-07	119.41	120.13	118.47	119.92	4059907
2016-12-08	120.05	121.15	119.50	120.45	3255709
2016-12-09	120.57	121.27	120.21	121.26	2623713
2016-12-12	121.57	122.25	121.26	121.74	4172434
2016-12-13	121.78	122.92	121.76	122.68	4307966
2016-12-14	122.87	123.40	122.39	122.84	4967405
2016-12-15	122.97	123.36	121.77	122.36	4402760
2016-12-16	122.89	123.84	122.54	123.24	10793788
2016-12-19	123.23	123.66	122.77	122.99	3545487
2016-12-20	123.18	123.90	122.71	123.33	2768822
2016-12-21	123.15	123.76	123.10	123.18	2762883
2016-12-22	123.12	124.00	123.09	123.72	3037126
2016-12-23	123.37	123.83	123.07	123.14	2164391
2016-12-27	123.30	123.65	122.97	123.07	1919649
2016-12-28	122.93	123.35	122.61	122.68	1980189
2016-12-29	122.76	123.36	122.76	122.79	1943461
2016-12-30	122.79	123.16	121.44	121.72	3574609
2017-01-03	121.86	122.00	118.96	119.62	5123752
2017-01-04	119.00	119.74	118.18	119.48	3780783
2017-01-05	119.34	120.20	119.10	119.70	4261070
2017-01-06	118.93	121.50	118.52	120.76	4089186
2017-01-09	120.76	121.06	120.33	120.43	3021844
2017-01-10	120.46	120.85	119.73	120.25	3108394
2017-01-11	120.93	121.50	120.62	120.88	3565185
2017-01-12	120.30	122.31	120.20	122.10	3480802
2017-01-13	122.24	122.24	121.10	121.50	2877498
2017-01-17	120.75	122.80	120.70	122.75	4077567
2017-01-18	122.81	123.00	121.80	122.71	3395003
2017-01-19	122.24	123.00	122.04	122.18	3155158
2017-01-20	122.26	122.95	122.02	122.26	4887114
2017-01-23	121.69	122.08	119.82	121.38	7022556
2017-01-24	121.97	122.06	120.52	121.05	3495211
2017-01-25	121.49	121.92	120.95	121.79	3968263
2017-01-26	121.86	122.38	121.76	121.88	2497470
2017-01-27	122.27	122.99	121.48	122.86	3592676
2017-01-30	122.81	123.21	122.30	123.02	3777994
2017-01-31	123.02	123.34	122.10	122.57	3733323
2017-02-01	121.90	122.50	121.70	122.42	3233576
2017-02-02	122.54	123.98	122.26	123.22	3236564
2017-02-03	123.31	124.51	123.28	124.24	3183438
2017-02-06	124.09	124.90	123.95	124.45	2760306
2017-02-07	124.95	125.42	124.59	124.59	2847175
2017-02-08	124.58	125.36	124.49	124.67	2835161
2017-02-09	124.47	125.00	124.36	124.48	2493605
2017-02-10	124.68	126.11	124.52	125.82	3681436
2017-02-13	126.02	126.68	125.49	125.54	2993779
2017-02-14	125.50	126.07	125.27	125.81	2663089
2017-02-15	125.66	126.79	125.45	126.48	2974932
2017-02-16	126.75	127.82	126.31	126.70	3006011
2017-02-17	126.78	127.88	126.68	127.80	3677392
2017-02-21	127.16	128.32	127.16	128.04	4495173
2017-02-22	127.52	128.11	126.40	127.85	3670720
2017-02-23	127.93	128.90	127.44	128.27	3177951
2017-02-24	128.36	128.74	127.75	128.65	3537175
2017-02-27	127.68	127.75	126.78	126.99	5184016
2017-02-28	127.08	127.93	126.58	127.65	4619284
2017-03-01	128.02	130.00	127.62	129.05	5471550
2017-03-02	129.05	129.81	128.15	128.23	6738068
2017-03-03	128.19	128.66	127.44	127.90	4071613
2017-03-06	127.90	128.34	127.40	128.03	3271529
2017-03-07	128.06	128.31	127.34	128.07	3332350
2017-03-08	128.07	128.36	127.47	128.09	3571805
2017-03-09	127.95	128.72	127.69	128.14	3266027
2017-03-10	128.56	128.59	127.72	127.98	3178943
2017-03-13	128.01	128.27	127.35	127.61	3130804
2017-03-14	127.65	128.23	127.50	127.80	2492670
2017-03-15	128.21	128.30	127.47	127.88	3529288
2017-03-16	128.30	128.90	127.93	127.98	3945669
2017-03-17	128.57	129.98	128.42	128.64	12532692
2017-03-20	128.99	129.48	128.47	128.78	3415501
2017-03-21	129.22	129.75	128.18	128.52	4062394
2017-03-22	128.58	129.15	128.41	129.10	3174246
2017-03-23	129.14	129.59	128.81	129.00	2774527
2017-03-24	129.38	129.68	129.16	129.34	3568234
2017-03-27	129.08	129.82	129.02	129.49	2540421
2017-03-28	129.46	129.77	128.94	129.45	3487426
2017-03-29	129.00	129.67	128.63	128.84	3197762
2017-03-30	128.75	129.53	128.60	129.32	2018028
2017-03-31	129.39	130.19	129.30	129.61	3041677
2017-04-03	129.50	129.71	128.86	129.61	3287117
2017-04-04	129.14	129.53	128.65	129.29	3413965
2017-04-05	129.89	131.58	129.65	130.41	4052194
2017-04-06	130.31	130.66	129.96	130.15	3857127
2017-04-07	130.02	130.40	129.62	129.96	2176598
2017-04-10	129.95	130.65	129.52	129.98	2709287
2017-04-11	130.62	131.24	129.80	131.20	3677631
2017-04-12	131.31	131.56	130.87	131.26	3195534
2017-04-13	131.00	131.14	130.57	130.76	2429242
2017-04-17	131.25	131.87	130.91	131.35	3236373
2017-04-18	132.01	132.80	131.80	132.30	3617373
2017-04-19	132.64	133.00	132.34	132.64	3132760
2017-04-20	132.65	133.44	132.64	133.27	2697250
2017-04-21	133.55	133.88	133.15	133.41	3466098
2017-04-24	134.24	134.76	133.26	134.23	5040990
2017-04-25	138.14	141.99	137.18	141.70	10893766
2017-04-26	141.70	142.00	140.34	140.84	7132234
2017-04-27	141.88	142.79	140.85	140.87	5183662
2017-04-28	140.39	140.76	139.78	139.93	4779887
2017-05-01	139.86	141.45	139.84	141.15	3747202
2017-05-02	140.98	141.81	140.72	141.23	3774136
2017-05-03	142.20	142.70	141.40	142.62	4278614
2017-05-04	142.62	143.67	142.26	143.45	4178808
2017-05-05	143.42	143.98	142.58	143.96	2452736
2017-05-08	143.93	144.50	143.66	144.24	2813463
2017-05-09	144.09	144.98	144.00	144.36	3053786
2017-05-10	143.86	144.64	143.73	144.52	2273313
2017-05-11	144.08	144.41	143.40	144.21	1941939
2017-05-12	144.50	145.50	144.46	145.36	2747921
2017-05-15	145.43	146.40	145.43	146.28	3332792
2017-05-16	146.55	147.67	146.28	147.29	3540887
2017-05-17	146.64	147.46	146.24	146.41	3875597
2017-05-18	146.41	147.24	145.81	147.01	2730870
2017-05-19	147.25	148.83	146.84	148.15	4071176
2017-05-22	148.30	148.88	147.93	148.19	3294675
2017-05-23	148.22	148.53	147.65	147.82	3262308
2017-05-24	147.94	149.99	147.00	149.50	3390450
2017-05-25	149.81	149.95	149.27	149.78	3408113
2017-05-26	149.87	150.24	149.25	149.86	3258239
2017-05-30	149.95	150.33	149.52	149.93	3113940
2017-05-31	150.12	151.15	149.60	149.95	6415744
2017-06-01	150.79	152.39	150.35	152.39	4349787
2017-06-02	152.52	153.90	152.15	153.74	4316652
2017-06-05	153.63	153.66	152.76	152.79	2633659
2017-06-06	152.37	152.59	151.21	151.23	3661935
2017-06-07	151.23	152.01	150.73	151.94	2922873
2017-06-08	152.00	152.15	151.01	151.43	3709866
2017-06-09	151.88	152.00	150.90	151.48	4143139
2017-06-12	151.00	151.08	148.04	148.47	5902610
2017-06-13	148.86	150.25	148.62	149.82	4267682
2017-06-14	150.32	151.08	149.91	150.68	2675487
2017-06-15	149.90	151.52	149.65	151.17	2517538
2017-06-16	150.98	152.89	150.92	151.99	5443905
2017-06-19	152.39	153.18	151.84	153.14	3263818
2017-06-20	154.27	155.28	153.84	154.07	3614426
2017-06-21	154.18	154.42	153.61	153.73	2448456
2017-06-22	153.78	154.91	153.68	154.80	2003838
2017-06-23	155.00	155.45	154.43	154.64	2214734
2017-06-26	155.18	155.46	153.52	153.96	2360865
2017-06-27	154.00	154.82	153.46	153.72	2139026
2017-06-28	154.04	154.68	153.74	154.30	1302825
2017-06-29	154.58	154.58	152.15	153.13	1975891
2017-06-30	153.30	153.77	152.72	153.16	2508213
2017-07-03	153.44	153.87	152.48	152.50	1100668
2017-07-05	152.82	153.57	151.99	153.07	2497334
2017-07-06	152.70	153.46	152.33	153.09	2019798
2017-07-07	153.37	156.56	153.15	156.27	4117750
2017-07-10	156.28	156.53	155.16	155.52	2402682
2017-07-11	155.09	155.88	154.01	154.91	2008830
2017-07-12	155.41	156.75	155.27	156.58	2094889
2017-07-13	156.49	156.54	154.34	155.04	3169726
2017-07-14	154.99	155.50	154.73	155.28	2440151
2017-07-17	155.43	155.44	154.70	155.26	2408743
2017-07-18	155.00	155.27	153.37	153.96	3890738
2017-07-19	154.13	154.46	153.48	153.89	3072177
2017-07-20	154.03	155.22	153.55	154.21	2240178
2017-07-21	154.06	154.70	153.29	153.92	3522350
2017-07-24	154.00	154.22	151.77	151.85	5307438
2017-07-25	157.75	159.98	156.54	159.07	9511383
2017-07-26	158.76	159.00	155.68	156.51	4678963
2017-07-27	156.42	157.43	155.54	156.95	4624114
2017-07-28	156.36	156.66	155.07	155.85	3964456
2017-07-31	155.92	156.42	154.85	155.14	4280364
2017-08-01	154.98	155.90	153.71	154.04	4185050
2017-08-02	153.76	156.65	153.71	156.59	3325986
2017-08-03	156.56	156.77	154.41	154.72	3666110
2017-08-04	154.61	154.82	153.23	153.82	4435402
2017-08-07	154.14	155.39	154.00	154.97	3252104
2017-08-08	154.67	155.25	154.10	154.92	4234291
2017-08-09	155.30	155.68	154.35	154.92	3006466
2017-08-10	154.33	157.20	154.25	156.62	3874541
2017-08-11	156.88	158.40	156.63	157.30	2925044
2017-08-14	157.45	157.90	156.46	157.26	2809051
2017-08-15	157.84	158.58	157.34	157.62	2160072
2017-08-16	157.89	159.38	157.60	158.90	2921762
2017-08-17	158.75	159.53	157.81	157.89	3071602
2017-08-18	157.99	158.28	157.02	157.76	2595695
2017-08-21	158.17	158.64	157.54	158.36	2195074
2017-08-22	158.50	159.94	158.39	159.64	2122581
2017-08-23	159.30	159.37	158.38	158.81	2190674
2017-08-24	159.11	159.68	158.33	158.41	1634784
2017-08-25	158.89	159.34	158.53	158.82	2019582
2017-08-28	159.04	159.96	158.66	159.67	2027283
2017-08-29	159.20	159.76	158.73	158.44	3283371
2017-08-30	158.40	159.64	158.32	159.53	2236471
2017-08-31	159.77	160.00	159.35	159.97	2717014
2017-09-01	159.87	160.20	159.50	159.81	1878291
2017-09-05	159.00	159.78	158.07	159.10	4005591
2017-09-06	159.23	159.37	158.22	158.22	4143348
2017-09-07	158.47	160.07	158.33	159.90	2965378
2017-09-08	159.53	160.38	159.18	159.71	2984223
2017-09-11	160.00	161.72	159.92	161.53	2333557
2017-09-12	160.21	160.72	155.77	156.33	10324140
2017-09-13	156.74	157.78	156.00	157.00	4705601
2017-09-14	157.00	157.35	156.05	157.00	3109655
2017-09-15	157.79	158.00	156.88	156.92	7425112
2017-09-18	157.72	157.79	156.35	156.68	3832243
2017-09-19	157.27	157.90	156.33	157.43	3554601
2017-09-20	157.90	159.89	157.77	159.88	3641093
2017-09-21	159.87	160.09	158.51	159.03	2503437
2017-09-22	158.88	159.74	158.56	158.91	2442658
2017-09-25	158.47	158.69	156.10	156.26	3661538
2017-09-26	156.25	156.84	153.27	153.35	6420043
2017-09-27	153.51	154.69	153.44	154.05	3915940
2017-09-28	156.16	158.31	155.48	157.49	4210238
2017-09-29	157.51	158.04	156.12	156.68	3670057
2017-10-02	156.00	157.18	155.80	156.96	2406969
2017-10-03	156.75	157.46	156.36	156.86	2188429
2017-10-04	156.83	157.42	156.65	157.21	1823061
2017-10-05	157.30	158.92	157.30	158.80	2796033
2017-10-06	158.58	160.13	158.58	159.60	3548478
2017-10-09	159.61	160.49	159.50	160.12	33920575
2017-10-10	159.69	161.58	159.59	160.58	2910445
2017-10-11	160.90	163.24	160.58	163.15	3572512
2017-10-12	162.99	164.40	162.77	163.91	3023607
2017-10-13	164.45	165.51	164.08	165.37	2957929
2017-10-16	165.44	165.74	164.44	165.01	2133063
2017-10-17	164.92	166.02	164.75	165.40	2379725
2017-10-18	165.29	166.25	163.89	165.77	2798259
2017-10-19	165.82	166.95	164.92	166.50	2478221
2017-10-20	167.23	167.90	165.50	166.30	5577713
2017-10-23	166.10	166.10	163.09	163.34	6214780
2017-10-24	165.26	166.49	163.59	163.88	7855167
2017-10-25	163.41	165.12	163.00	163.58	3716202
2017-10-26	164.14	164.65	163.75	164.01	2934412
2017-10-27	164.09	165.85	163.77	165.39	2298244
2017-10-30	165.00	166.56	164.67	166.23	2050964
2017-10-31	166.25	167.41	166.13	166.91	2873004
2017-11-01	165.72	167.99	165.57	166.37	2186059
2017-11-02	166.99	168.47	166.50	168.10	2290972
2017-11-03	168.00	169.45	167.60	168.65	1960340
2017-11-06	168.90	170.42	168.60	170.07	3088388
2017-11-07	170.10	170.82	169.52	170.77	2506006
2017-11-08	170.17	170.92	169.45	170.10	2605530
2017-11-09	168.72	169.20	166.10	167.00	4218989
2017-11-10	166.40	166.80	163.52	165.59	4226775
2017-11-13	165.47	167.95	165.08	167.37	2605607
2017-11-14	166.84	168.42	166.57	168.11	2180883
2017-11-15	167.69	168.69	167.15	167.32	2019256
2017-11-16	167.68	168.89	167.53	168.09	2293402
2017-11-17	167.54	167.70	166.16	166.72	2221422
2017-11-20	167.33	167.85	166.76	166.93	2442260
2017-11-21	167.55	169.26	167.51	168.30	2653109
2017-11-22	169.27	170.35	168.67	169.05	2719456
2017-11-24	168.88	169.56	168.82	169.11	963233
2017-11-27	168.90	169.18	168.09	168.96	2082561
2017-11-28	169.23	171.38	169.04	171.34	2909928
2017-11-29	171.70	172.02	169.05	169.42	4590301
2017-11-30	170.24	173.17	169.34	171.97	6023705
2017-12-01	172.77	173.15	170.39	172.87	4279176
2017-12-04	173.27	173.48	170.43	170.65	3943113
2017-12-05	173.39	174.25	172.46	173.48	3228719
2017-12-06	173.39	174.44	173.00	173.48	2619230
2017-12-07	172.55	173.29	171.92	173.05	2284815
2017-12-08	173.05	173.54	172.51	173.15	2241149
2017-12-11	172.94	173.25	172.22	173.25	2340780
2017-12-12	173.00	173.20	171.85	172.23	2805872
2017-12-13	172.44	173.96	172.40	173.55	2554009
2017-12-14	173.66	174.08	172.83	173.14	2667075
2017-12-15	174.30	175.09	173.68	174.06	7435241
2017-12-18	174.87	175.78	174.11	174.20	2426273
2017-12-19	174.39	174.90	173.08	173.39	3122460
2017-12-20	173.83	173.88	171.71	172.17	2749398
2017-12-21	172.60	172.75	171.67	171.85	2343276
2017-12-22	171.82	172.04	170.55	171.42	3234143
2017-12-26	171.09	171.64	170.82	171.29	1280227
2017-12-27	171.33	172.74	170.85	172.67	1596817
2017-12-28	173.26	173.55	172.62	173.10	1800068
2017-12-29	172.98	172.98	171.92	172.12	2201771
2018-01-02	173.73	174.48	172.66	173.22	3696871
2018-01-03	173.23	173.64	172.00	172.49	3789590
2018-01-04	173.24	174.13	172.73	173.70	2756369
2018-01-05	174.00	175.00	173.40	174.05	3737690
2018-01-08	173.74	174.21	172.93	173.93	2060827
2018-01-09	174.23	174.23	173.01	173.54	2674280
2018-01-10	173.50	174.00	172.47	173.51	2173176
2018-01-11	173.56	174.55	172.10	173.39	3077963
2018-01-12	173.36	173.79	172.88	173.57	2901615
2018-01-16	173.62	174.41	172.88	173.68	3662624
2018-01-17	174.35	175.69	173.88	174.98	4129573
2018-01-18	175.19	175.45	173.90	174.57	2154754
2018-01-19	174.99	176.64	174.38	176.12	3746267
2018-01-22	175.97	176.83	175.61	176.21	3217879
2018-01-23	175.57	177.75	174.85	176.81	3197644
2018-01-24	177.30	177.30	175.25	176.12	2810819
2018-01-25	176.40	176.62	174.66	175.66	2815838
2018-01-26	175.67	178.40	175.01	178.36	3957724
2018-01-29	178.30	178.70	177.24	177.77	6091905
2018-01-30	177.10	177.67	170.85	172.48	9612974
2018-01-31	173.60	174.30	170.27	171.14	7004176
2018-02-01	170.27	173.54	168.89	171.90	4751328
2018-02-02	170.80	172.73	168.99	169.38	4604454
2018-02-05	168.61	169.46	153.86	163.85	7309275
2018-02-06	158.35	166.05	158.25	165.18	7019960
2018-02-07	164.86	168.26	164.52	165.71	4974029
2018-02-08	165.69	165.73	158.76	158.97	5655988
2018-02-09	159.98	161.98	155.23	160.80	7187079
2018-02-12	162.37	165.89	161.50	163.90	5255925
2018-02-13	163.00	163.83	161.72	162.40	5405988
2018-02-14	161.44	162.02	159.68	159.99	5865565
2018-02-15	161.14	161.52	158.81	160.78	5012104
2018-02-16	159.47	159.90	157.76	157.79	7165793
2018-02-20	157.00	159.16	156.28	157.16	5211141
2018-02-21	157.76	161.32	157.60	158.64	7833396
2018-02-22	158.95	161.40	158.90	160.66	4398165
2018-02-23	161.44	163.31	161.44	163.06	4272364
2018-02-26	164.00	164.75	162.30	163.58	4525196
2018-02-27	164.19	164.50	160.64	159.65	4907530
2018-02-28	160.43	161.21	157.72	157.74	6116820
2018-03-01	157.80	160.43	155.21	155.70	5608962
2018-03-02	148.91	150.45	146.84	148.27	11754262
2018-03-05	148.28	151.48	147.92	151.03	6397841
2018-03-06	151.25	151.71	150.13	151.20	5015408
2018-03-07	149.86	152.74	149.68	152.38	4492049
2018-03-08	152.73	154.61	152.65	154.44	4291386
2018-03-09	155.62	157.73	154.84	157.24	5076480
2018-03-12	157.74	159.45	157.51	157.74	4461502
2018-03-13	158.56	159.89	158.21	158.22	4333091
2018-03-14	159.00	159.51	157.24	158.24	3878961
2018-03-15	158.71	162.15	158.59	161.61	5925708
2018-03-16	161.88	163.23	161.58	162.36	14293754
2018-03-19	162.00	162.36	158.21	159.01	4307627
2018-03-20	159.75	160.67	159.25	159.38	3105129
2018-03-21	160.00	160.41	158.29	158.66	3871947
2018-03-22	157.85	159.12	156.85	157.04	3669437
2018-03-23	157.59	158.08	154.92	154.98	3447383
2018-03-26	156.21	158.20	156.21	158.01	3476951
2018-03-27	158.50	159.77	156.47	157.48	3519139
2018-03-28	157.84	159.76	157.82	158.41	3913249
2018-03-29	159.00	159.83	156.38	156.38	5289487
2018-04-02	158.27	160.16	155.25	157.72	6960137
2018-04-03	157.98	160.53	157.30	160.40	4719350
2018-04-04	158.50	162.15	157.88	161.73	4888038
2018-04-05	162.40	164.56	161.75	163.95	4503889
2018-04-06	162.42	163.78	160.91	161.25	4321878
2018-04-09	162.22	163.57	161.06	161.23	3581531
2018-04-10	162.83	163.96	162.05	162.77	3926051
2018-04-11	162.50	164.06	162.28	163.34	2711129
2018-04-12	163.59	165.40	161.54	161.62	5178889
2018-04-13	162.16	163.16	161.26	161.73	2452777
2018-04-16	161.30	162.44	160.86	161.63	3115186
2018-04-17	162.39	163.48	162.06	162.55	2861915
2018-04-18	162.59	163.31	161.74	161.81	2503128
2018-04-19	161.61	162.10	158.78	159.53	3276623
2018-04-20	159.33	160.73	158.51	158.77	3961213
2018-04-23	158.97	159.69	158.15	158.99	3051878
2018-04-24	159.75	159.83	156.76	157.32	2904359
2018-04-25	157.09	157.34	155.01	155.94	3710228
2018-04-26	156.46	159.46	155.65	158.90	3680630
2018-04-27	159.48	159.85	158.21	158.30	4141496
2018-04-30	164.69	167.95	163.75	167.44	12954744
2018-05-01	166.38	166.50	162.10	163.44	6560143
2018-05-02	162.15	163.20	160.44	160.68	4318436
2018-05-03	160.60	160.84	159.08	160.08	3450094
2018-05-04	159.95	165.45	159.90	165.03	4283643
2018-05-07	166.77	167.30	164.65	165.00	3378990
2018-05-08	164.44	165.59	163.75	164.77	2808116
2018-05-09	165.00	165.21	163.05	164.24	2762488
2018-05-10	164.45	165.64	164.31	165.07	1675139
2018-05-11	165.00	165.98	164.85	165.39	2258462
2018-05-14	165.65	165.98	164.32	164.72	2537289
2018-05-15	164.27	164.65	162.33	163.06	3471278
2018-05-16	163.24	163.94	161.74	162.87	2522035
2018-05-17	162.63	163.23	160.73	161.31	2975505
2018-05-18	161.68	162.84	160.55	160.98	2318045
2018-05-21	161.78	161.97	160.61	161.48	2424012
2018-05-22	162.06	162.09	159.16	159.45	3224003
2018-05-23	159.70	161.65	159.16	161.62	3835129
2018-05-24	161.11	162.60	160.44	162.39	3378040
2018-05-25	162.44	163.95	162.10	163.21	2582090
2018-05-29	162.43	162.72	160.21	160.62	3197053
2018-05-30	161.41	162.10	160.82	161.82	2396547
2018-05-31	161.18	161.63	159.94	159.00	4881141
2018-06-01	159.90	160.05	159.02	159.16	3203782
2018-06-04	160.08	160.49	159.54	160.22	3174562
2018-06-05	159.97	160.99	158.98	159.48	2952304
2018-06-06	159.79	162.39	159.33	162.38	3586190
2018-06-07	163.75	170.00	163.69	169.48	8342535
2018-06-08	169.02	171.56	168.46	168.91	5056578
2018-06-11	169.04	169.04	166.26	166.49	3246464
2018-06-12	166.82	167.24	166.23	166.73	2985260
2018-06-13	166.99	167.61	166.55	166.58	3140508
2018-06-14	167.04	167.94	166.68	167.05	2389963
2018-06-15	166.10	166.60	164.59	166.46	7384360
2018-06-18	165.53	166.58	163.81	166.28	4297727
2018-06-19	164.62	165.51	164.24	164.97	3350429
2018-06-20	164.91	165.53	162.37	162.56	3649511
2018-06-21	163.29	163.60	159.54	160.53	4655807
2018-06-22	161.27	165.14	161.26	164.55	10927291
2018-06-25	163.00	163.00	158.95	159.81	6126774
2018-06-26	160.01	161.86	159.80	160.91	3375117
2018-06-27	159.05	160.49	157.38	157.42	4962140
2018-06-28	157.25	157.33	155.10	156.32	4136532
2018-06-29	156.76	157.95	156.07	156.69	4024512
2018-07-02	155.99	156.87	155.45	156.87	3023959
2018-07-03	157.36	157.82	156.31	156.48	1437699
2018-07-05	156.90	157.67	156.50	157.32	2248320
2018-07-06	157.77	160.57	157.45	159.42	3441328
2018-07-09	160.47	160.80	159.37	159.94	2477291
2018-07-10	159.83	160.98	159.46	160.62	2187530
2018-07-11	158.89	159.71	157.70	158.62	3203795
2018-07-12	159.15	159.78	158.82	159.12	2360824
2018-07-13	157.40	158.76	155.28	158.51	5187544
2018-07-16	158.62	159.28	157.96	158.78	2818313
2018-07-17	158.56	160.00	158.56	159.75	1877482
2018-07-18	159.85	159.87	157.81	157.93	3824040
2018-07-19	157.59	158.64	157.11	157.41	4869720
2018-07-20	157.20	158.35	156.28	157.97	2697080
2018-07-23	157.80	158.83	157.04	158.75	2754730
2018-07-24	159.24	159.58	157.52	157.94	3388383
2018-07-25	157.69	158.99	157.41	158.89	4369823
2018-07-26	158.23	158.89	154.71	156.14	7409782
2018-07-27	156.58	158.01	156.40	157.48	4287282
2018-07-30	157.39	160.02	157.09	158.64	3274878
2018-07-31	158.70	159.00	157.23	157.54	3530344
2018-08-01	156.57	157.22	155.66	156.92	4253003
2018-08-02	156.65	156.93	153.13	155.41	6245890
2018-08-03	155.70	156.97	154.29	156.21	3673120
2018-08-06	156.03	157.41	155.46	156.72	2375200
2018-08-07	156.91	157.20	155.84	156.04	1929394
2018-08-08	156.49	158.93	156.17	158.92	2988536
2018-08-09	158.84	159.62	157.96	159.30	2764451
2018-08-10	158.34	159.51	157.87	158.68	3343459
2018-08-13	158.48	158.99	157.25	158.14	2879590
2018-08-14	158.35	161.43	158.19	160.60	3111910
2018-08-15	159.81	160.46	158.37	159.88	3355474
2018-08-16	160.15	162.28	160.15	161.73	2822325
2018-08-17	161.90	161.90	160.24	161.15	2527422
2018-08-20	161.29	162.16	161.10	161.68	2659503
2018-08-21	161.46	161.95	161.02	161.04	1920897
2018-08-22	161.41	161.51	160.08	160.55	2361539
2018-08-23	160.56	160.79	158.37	159.05	2755807
2018-08-24	158.74	159.86	158.30	159.38	2199440
2018-08-27	160.23	160.52	159.20	160.48	2627116
2018-08-28	160.55	161.67	160.16	161.64	2138158
2018-08-29	161.92	163.34	161.69	163.11	3168231
2018-08-30	163.03	163.29	162.37	161.79	3038737
2018-08-31	161.53	162.91	161.53	162.23	3649768
2018-09-04	161.81	161.98	160.07	161.72	3296272
2018-09-05	161.60	163.40	161.19	163.24	2749174
2018-09-06	163.04	164.30	162.70	163.74	3133754
2018-09-07	163.58	164.20	163.14	163.90	2868309
2018-09-10	164.48	166.02	164.24	165.07	3080082
2018-09-11	164.88	165.93	164.20	164.62	2946393
2018-09-12	164.32	165.42	163.74	164.74	2613354
2018-09-13	165.45	165.46	161.70	162.40	3663571
2018-09-14	163.00	163.11	160.25	160.84	3939824
2018-09-17	159.55	159.82	156.56	158.14	5360039
2018-09-18	158.17	159.08	157.58	157.77	3722864
2018-09-19	158.71	159.49	157.72	159.18	2821953
2018-09-20	160.21	161.05	159.37	160.79	3218707
2018-09-21	162.71	165.30	162.51	165.30	8805474
2018-09-24	163.90	164.08	161.12	163.31	4375289
2018-09-25	164.59	167.18	164.07	166.41	5282930
2018-09-26	166.40	167.51	165.55	165.76	3092556
2018-09-27	165.62	167.27	165.30	166.53	2390670
2018-09-28	166.74	167.83	166.51	167.29	3390221
2018-10-01	168.37	168.95	166.66	166.67	3126616
2018-10-02	166.35	167.04	165.18	165.18	3071198
2018-10-03	166.10	167.60	164.37	164.66	3830275
2018-10-04	164.89	166.07	164.50	165.80	3230440
2018-10-05	166.24	167.49	165.79	166.57	2822503
2018-10-08	166.25	168.17	166.12	167.77	2560488
2018-10-09	168.16	170.56	167.81	169.83	4158072
2018-10-10	171.99	172.00	168.22	168.37	4190540
2018-10-11	166.41	167.67	161.82	162.97	5430672
2018-10-12	163.93	164.96	161.86	163.82	3446093
2018-10-15	164.69	165.47	163.64	163.67	4265948
2018-10-16	163.44	164.46	162.90	164.07	4094663
2018-10-17	164.47	167.73	164.11	166.77	3608363
2018-10-18	166.64	167.99	165.77	166.81	3378587
2018-10-19	166.39	168.15	166.30	167.49	3509973
2018-10-22	167.98	169.81	166.19	166.63	5703547
2018-10-23	171.20	177.87	170.50	177.15	12918331
2018-10-24	176.13	178.00	174.43	177.35	7866377
2018-10-25	177.56	178.27	174.60	175.31	4646367
2018-10-26	174.60	174.93	172.60	173.34	4741914
2018-10-29	175.00	176.16	172.22	173.23	3485180
2018-10-30	173.51	178.59	173.44	178.49	5582931
2018-10-31	178.81	178.96	176.37	176.90	5424712
2018-11-01	176.67	177.35	174.70	174.88	3701151
2018-11-02	176.45	176.99	174.00	176.75	4190863
2018-11-05	177.41	181.10	177.00	180.39	4747298
2018-11-06	180.03	182.86	179.49	182.71	4864654
2018-11-07	183.00	184.48	181.88	184.25	4363930
2018-11-08	184.29	186.04	184.08	185.48	3318599
2018-11-09	186.00	186.58	185.07	185.94	3237062
2018-11-12	185.95	187.42	183.78	184.37	3080753
2018-11-13	183.94	184.92	183.32	184.01	2358173
2018-11-14	184.22	185.09	183.36	183.85	3407486
2018-11-15	182.97	183.98	181.52	183.56	3351256
2018-11-16	183.50	187.77	183.42	187.59	3759462
2018-11-19	187.74	188.90	185.79	186.72	3745905
2018-11-20	185.67	186.63	183.03	183.71	3708429
2018-11-21	183.21	185.57	182.70	182.72	3410745
2018-11-23	182.52	183.00	181.07	181.93	1747670
2018-11-26	182.40	184.09	182.07	183.89	3843322
2018-11-27	183.33	184.64	183.19	184.63	2194245
2018-11-28	185.97	188.05	184.72	187.85	3279454
2018-11-29	190.72	190.88	188.61	188.10	4617087
2018-11-30	188.34	189.23	186.76	188.51	6635621
2018-12-03	188.10	188.42	184.67	185.37	4399266
2018-12-04	185.79	188.08	184.90	185.04	4436191
2018-12-06	182.74	185.75	182.10	185.45	4878006
2018-12-07	185.33	187.20	182.67	182.96	3087954
2018-12-10	182.96	185.09	180.55	184.65	3084968
2018-12-11	186.57	186.83	182.87	183.59	2889144
2018-12-12	183.93	184.84	182.35	183.48	3024671
2018-12-13	184.00	186.76	183.81	186.43	2737514
2018-12-14	185.26	185.26	182.20	183.29	4450192
2018-12-17	182.80	183.62	180.20	180.79	4566870
2018-12-18	182.24	182.61	179.06	179.71	4268985
2018-12-19	180.95	182.98	178.58	179.16	3883791
2018-12-20	178.21	178.81	172.54	173.68	5775271
2018-12-21	173.53	177.65	173.53	174.15	8536938
2018-12-24	174.24	175.27	170.17	170.28	2400878
2018-12-26	170.09	174.04	169.04	174.03	4065567
2018-12-27	173.29	175.71	170.73	175.71	3934478
2018-12-28	176.30	177.50	174.85	175.56	2896778
2018-12-31	175.96	177.80	175.60	177.57	2482576
2019-01-02	175.41	176.30	174.17	176.06	2571462
2019-01-03	175.45	176.45	174.41	174.90	3728238
2019-01-04	176.03	179.20	175.69	178.28	3194259
2019-01-07	178.14	181.88	178.14	180.22	3282952
2019-01-08	181.96	182.29	179.91	180.60	2941377
2019-01-09	180.56	180.90	179.19	180.29	2680712
2019-01-10	179.84	181.88	179.32	181.55	2498483
2019-01-11	180.59	182.40	180.46	182.37	2348922
2019-01-14	181.42	181.75	180.69	181.22	1886302
2019-01-15	181.47	183.21	180.74	181.02	3860212
2019-01-16	180.94	181.53	179.14	179.35	3376029
2019-01-17	179.25	181.11	179.03	181.11	3061038
2019-01-18	183.04	183.26	180.94	182.57	3497959
2019-01-22	182.25	185.48	182.25	184.57	3190315
2019-01-23	184.78	186.17	184.11	186.09	2530657
2019-01-24	186.86	187.88	185.94	187.37	3214190
2019-01-25	188.77	189.42	183.93	184.00	4408751
2019-01-28	183.06	183.72	181.83	183.60	4138677
2019-01-29	183.28	183.72	180.97	182.17	3666741
2019-01-30	182.92	187.79	178.67	181.77	9489921
2019-01-31	180.25	181.85	176.87	178.78	10440122
2019-02-01	179.55	180.49	176.48	176.72	6529191
2019-02-04	177.29	177.78	175.66	177.55	4533792
2019-02-05	177.71	179.42	177.22	177.57	4495881
2019-02-06	177.55	177.55	175.99	176.18	3965233
2019-02-07	176.00	176.26	174.31	175.28	4176269
2019-02-08	174.77	175.47	174.40	174.75	4051647
2019-02-11	175.24	175.90	174.17	174.26	3216447
2019-02-12	174.79	175.28	173.80	173.97	4692769
2019-02-13	174.00	174.66	173.75	174.15	5283032
2019-02-14	173.93	176.44	173.41	175.87	4428976
2019-02-15	177.28	179.98	177.01	179.97	4648604
2019-02-19	181.11	181.90	179.16	179.25	4765391
2019-02-20	179.47	180.92	179.34	180.49	3707411
2019-02-21	180.45	183.34	180.40	182.81	4391022
2019-02-22	182.98	183.41	182.00	183.17	3073495
2019-02-25	183.93	184.71	182.41	182.61	3090787
2019-02-26	183.44	183.81	182.47	183.21	2219087
2019-02-27	183.07	184.06	182.84	182.20	2261701
2019-02-28	182.13	183.98	182.01	183.84	3298206
2019-03-01	184.59	185.65	184.07	185.05	2690988
2019-03-04	184.55	184.73	179.70	180.59	4899760
2019-03-05	180.60	181.75	180.35	181.35	3362509
2019-03-06	182.00	183.46	181.90	182.03	2083946
2019-03-07	182.12	182.39	179.95	180.52	3268106
2019-03-08	179.75	180.00	178.27	179.50	2757219
2019-03-11	180.00	181.12	179.80	181.08	2071481
2019-03-12	181.67	182.10	180.66	181.83	2191830
2019-03-13	182.52	183.18	181.70	182.06	2612135
2019-03-14	181.99	182.78	180.67	182.74	2375444
2019-03-15	183.27	185.46	182.11	185.33	6010520
2019-03-18	185.98	186.26	183.41	183.95	3669226
2019-03-19	184.06	184.37	182.53	183.11	4102771
2019-03-20	183.38	185.36	182.32	184.97	3522394
2019-03-21	184.44	186.63	184.43	186.37	2830192
2019-03-22	185.96	188.65	185.94	186.81	3319613
2019-03-25	186.25	186.46	184.01	185.72	2651646
2019-03-26	186.65	188.88	186.35	187.48	2609558
2019-03-27	187.64	188.66	187.03	187.51	1684775
2019-03-28	187.97	189.45	187.93	189.39	1977103
2019-03-29	190.25	190.52	188.91	189.90	2951993
2019-04-01	190.50	190.85	187.74	188.39	3195051
2019-04-02	188.91	188.95	186.70	188.35	1798034
2019-04-03	188.88	189.24	187.62	188.35	2512264
2019-04-04	189.05	190.73	188.90	189.87	2324932
2019-04-05	190.35	191.24	190.07	190.71	2438651
2019-04-08	190.71	191.50	189.60	189.85	2290381
2019-04-09	189.40	190.28	188.44	190.08	2279856
2019-04-10	190.56	191.30	188.76	189.22	2406813
2019-04-11	189.28	189.48	188.05	188.88	1740357
2019-04-12	189.59	192.28	189.57	191.60	3238816
2019-04-15	191.77	192.35	190.85	191.85	1973531
2019-04-16	192.50	193.07	191.39	191.70	1559227
2019-04-17	192.00	192.35	191.37	191.61	1875019
2019-04-18	191.77	195.00	191.66	194.91	2918415
2019-04-22	194.00	194.73	193.38	193.92	1738426
2019-04-23	194.31	195.95	194.12	195.26	2192975
2019-04-24	195.57	198.26	195.34	197.63	3070150
2019-04-25	196.49	198.02	195.62	197.93	2040998
2019-04-26	198.47	198.60	196.54	197.42	2302119
2019-04-29	197.98	198.36	195.40	197.12	3456076
2019-04-30	198.85	200.00	195.50	197.57	6162285
2019-05-01	195.87	197.19	193.95	194.17	4059612
2019-05-02	194.19	195.15	193.32	194.61	2417953
2019-05-03	195.34	197.97	194.75	197.52	2915210
2019-05-06	196.53	199.18	195.94	198.90	2371253
2019-05-07	197.96	199.62	196.73	198.04	3072542
2019-05-08	197.71	199.09	196.75	198.03	2040919
2019-05-09	197.12	198.31	196.41	197.73	1923655
2019-05-10	197.06	200.36	197.02	199.99	2668932
2019-05-13	198.00	199.91	197.28	199.03	2809429
2019-05-14	198.83	199.61	197.64	198.01	2787732
2019-05-15	197.66	199.73	197.50	199.07	1898987
2019-05-16	199.36	200.63	198.89	199.99	2520899
2019-05-17	198.86	200.37	198.80	199.22	2239574
2019-05-20	199.22	200.68	198.28	198.99	2217366
2019-05-21	200.89	201.15	199.07	199.84	2264591
2019-05-22	199.52	200.17	198.50	199.96	1760440
2019-05-23	198.81	199.43	198.10	198.97	3560545
2019-05-24	199.87	199.90	197.33	197.77	2105755
2019-05-28	198.28	199.38	196.38	196.67	3675164
2019-05-29	195.85	196.70	194.85	196.02	2925087
2019-05-30	196.01	199.42	195.78	198.08	2685006
2019-05-31	197.41	200.03	197.25	198.27	3669172
2019-06-03	198.36	199.10	197.32	198.78	3211789
2019-06-04	199.00	200.30	198.79	199.63	3829903
2019-06-05	200.08	200.56	199.25	200.13	4294736
2019-06-06	200.12	203.38	200.03	203.05	4657847
2019-06-07	203.50	206.39	203.50	205.48	4345037
2019-06-10	206.10	206.10	199.74	201.30	4647536
2019-06-11	202.30	203.65	201.39	203.26	2991501
2019-06-12	204.49	205.49	203.70	204.93	2874338
2019-06-13	205.20	205.40	203.66	204.49	2277781
2019-06-14	204.00	205.81	203.78	205.29	2715937
2019-06-17	205.75	205.75	203.09	203.81	2694576
2019-06-18	205.00	205.40	203.92	204.51	2470933
2019-06-19	204.62	205.00	202.61	204.55	2328409
2019-06-20	205.00	205.39	204.10	205.12	2162164
2019-06-21	205.58	205.94	203.98	204.26	4267398
2019-06-24	204.75	205.25	203.63	203.92	2486835
2019-06-25	204.80	206.39	204.72	205.71	3020965
2019-06-26	205.49	205.67	204.01	204.55	2576000
2019-06-27	204.67	206.35	204.20	206.27	2253671
2019-06-28	206.90	207.99	206.32	207.66	3658196
2019-07-01	208.86	209.43	206.19	206.30	2692857
2019-07-02	206.75	209.58	206.32	209.58	3120250
2019-07-03	209.82	212.87	209.70	212.81	2306040
2019-07-05	212.30	213.01	210.25	211.24	1876180
2019-07-08	211.24	212.53	211.23	212.16	1818123
2019-07-09	211.99	212.69	211.47	212.09	1619149
2019-07-10	212.25	213.46	211.95	213.00	1842288
2019-07-11	214.47	214.80	211.61	212.69	1922802
2019-07-12	212.69	213.40	211.27	212.99	1960149
2019-07-15	213.63	214.70	212.69	214.21	2408827
2019-07-16	213.53	214.90	212.15	213.72	2380836
2019-07-17	213.98	214.90	213.36	213.71	1698600
2019-07-18	214.08	215.95	213.33	215.91	2261628
2019-07-19	215.58	216.26	213.80	213.87	2860462
2019-07-22	213.79	215.33	212.52	215.00	2580634
2019-07-23	215.74	216.25	212.64	214.31	2503582
2019-07-24	213.84	214.95	212.27	212.78	2971648
2019-07-25	212.36	214.60	212.31	214.44	3788976
2019-07-26	217.95	218.96	214.49	215.58	5029324
2019-07-29	216.00	217.42	214.30	214.98	4278616
2019-07-30	214.29	215.21	211.58	212.34	2808503
2019-07-31	212.08	212.71	209.37	210.72	4048787
2019-08-01	211.18	213.13	210.11	211.25	3232059
2019-08-02	211.30	215.09	210.89	214.48	3517803
2019-08-05	213.64	214.61	209.43	210.45	3685561
2019-08-06	210.50	214.55	209.88	214.08	2970342
2019-08-07	213.26	217.56	211.34	216.83	3767220
2019-08-08	217.31	219.74	216.17	218.01	3724277
2019-08-09	218.08	221.93	218.08	221.15	3783954
2019-08-12	220.44	220.65	216.37	217.16	2302074
2019-08-13	220.00	220.22	218.04	219.73	2923623
2019-08-14	218.95	219.74	216.38	216.48	3233712
2019-08-15	216.00	218.48	215.67	218.27	2774122
2019-08-16	219.18	219.82	217.30	218.47	2475934
2019-08-19	219.99	220.21	217.11	218.78	2721167
2019-08-20	218.86	219.92	218.35	218.47	2334864
2019-08-21	219.90	220.79	218.73	220.71	2053321
2019-08-22	220.54	220.89	217.88	219.49	2551256
2019-08-23	219.17	219.47	213.89	214.66	3662483
2019-08-26	216.08	217.18	214.21	216.91	2553406
2019-08-27	217.58	217.90	216.05	216.05	2070202
2019-08-28	216.62	218.21	215.40	218.07	2152034
2019-08-29	219.83	221.02	218.37	219.38	2730740
2019-08-30	219.80	220.00	216.94	217.97	2734180
2019-09-03	217.93	218.67	216.28	217.13	3183134
2019-09-04	217.50	219.26	216.50	218.50	2267061
2019-09-05	220.21	220.33	218.40	219.49	2752112
2019-09-06	219.81	220.84	219.45	220.03	1976463
2019-09-09	220.50	220.50	217.16	217.26	2569578
2019-09-10	215.43	215.43	208.28	209.68	6407631
2019-09-11	209.69	211.55	208.54	210.20	3393286
2019-09-12	211.90	214.03	211.30	212.15	3439063
2019-09-13	212.50	212.78	208.95	209.81	3791827
2019-09-16	209.30	209.86	207.33	207.40	3437739
2019-09-17	208.00	210.84	207.49	209.85	3692802
2019-09-18	210.65	210.88	208.29	210.43	2547415
2019-09-19	210.38	211.83	209.87	210.52	2614128
2019-09-20	210.34	211.78	209.37	209.39	6008065
2019-09-23	209.06	212.47	209.06	211.54	3359064
2019-09-24	212.50	213.52	211.55	212.02	3092687
2019-09-25	212.02	213.15	211.00	212.63	2430656
2019-09-26	214.22	215.67	212.48	212.60	3057795
2019-09-27	213.06	213.63	212.29	213.16	2333187
2019-09-30	213.16	215.36	212.81	214.71	2496973
2019-10-01	211.13	211.70	208.46	209.02	5002976
2019-10-02	207.93	208.48	205.59	206.27	4185866
2019-10-03	206.82	210.03	206.33	210.03	3535247
2019-10-04	210.83	211.71	210.04	211.69	2226999
2019-10-07	211.10	212.87	211.10	211.92	3061220
2019-10-08	210.98	213.14	209.97	211.11	2565838
2019-10-09	211.70	213.47	211.62	212.83	1758556
2019-10-10	211.76	213.13	211.50	211.76	2490729
2019-10-11	213.03	213.27	208.67	209.02	3962687
2019-10-14	208.00	210.02	207.79	208.38	3098066
2019-10-15	209.56	209.72	206.52	207.22	3815888
2019-10-16	207.00	208.93	206.81	208.30	2910045
2019-10-17	208.50	209.49	206.84	206.85	3354558
2019-10-18	206.80	209.05	206.73	208.50	3521237
2019-10-21	209.70	210.76	208.44	209.85	3741843
2019-10-22	205.09	205.25	199.15	199.27	10332747
2019-10-23	200.11	201.14	198.02	199.21	7966978
2019-10-24	199.54	199.55	195.79	196.02	5006419
2019-10-25	196.10	196.65	194.40	194.61	4773651
2019-10-28	194.98	195.32	191.50	191.78	7711396
2019-10-29	192.00	193.20	191.64	192.62	4454632
2019-10-30	193.29	197.00	191.68	196.89	6332596
2019-10-31	197.40	198.00	195.63	196.70	4960993
2019-11-01	197.78	197.97	193.70	193.94	4192395
2019-11-04	190.16	190.75	187.55	188.66	17662061
2019-11-05	189.65	193.00	189.45	192.18	10496024
2019-11-06	193.30	195.27	193.05	194.18	6473508
2019-11-07	195.72	196.00	192.32	193.08	4820241
2019-11-08	194.60	194.78	193.22	193.61	3499866
2019-11-11	193.63	194.25	192.50	192.64	2747002
2019-11-12	193.00	193.86	192.77	193.28	2933091
2019-11-13	193.77	195.09	193.51	195.00	3443994
2019-11-14	195.23	195.50	193.16	194.00	3175846
2019-11-15	194.57	194.79	193.31	193.97	2991719
2019-11-18	194.20	195.72	193.86	194.28	3421599
2019-11-19	194.20	194.40	193.01	193.44	2910580
2019-11-20	193.59	194.97	193.54	194.13	3131923
2019-11-21	194.28	194.66	192.26	192.35	3509470
2019-11-22	193.19	193.42	192.15	193.14	2418119
2019-11-25	193.94	194.32	191.60	191.89	4000371
2019-11-26	192.00	194.03	191.95	194.01	3879977
2019-11-27	194.26	196.67	193.92	196.30	4136783
2019-11-29	196.51	196.54	194.27	194.48	2815480
2019-12-02	195.38	195.59	193.78	195.18	3198902
2019-12-03	194.30	195.04	192.35	193.12	4078751
2019-12-04	193.59	194.47	192.89	194.31	2217253
2019-12-05	194.50	194.50	193.14	194.21	2820099
2019-12-06	194.55	195.74	194.11	195.35	3608361
2019-12-09	195.66	196.35	194.29	194.68	2244059
2019-12-10	194.62	195.39	194.28	194.95	2470123
2019-12-11	195.67	195.75	194.26	194.72	2490694
2019-12-12	195.25	197.17	194.91	196.31	3024971
2019-12-13	196.04	197.33	195.34	197.12	2078090
2019-12-16	197.59	198.16	196.48	197.88	3650140
2019-12-17	197.60	198.72	196.45	196.52	3341019
2019-12-18	196.60	196.79	194.71	195.63	4288485
2019-12-19	195.46	197.18	195.25	197.06	3346806
2019-12-20	198.55	199.00	196.65	197.14	6415590
2019-12-23	197.54	197.54	196.03	196.20	2389543
2019-12-24	195.93	197.14	195.67	196.67	1152517
2019-12-26	196.61	197.16	196.16	197.06	1810616
2019-12-27	197.33	198.47	197.18	198.17	2264927
2019-12-30	197.58	197.80	195.94	196.91	2242905
2019-12-31	196.80	197.95	196.56	197.61	2278794
2020-01-02	198.00	200.80	197.81	200.79	3554837
2020-01-03	199.39	200.55	198.85	200.08	2767663
2020-01-06	199.60	202.77	199.35	202.33	4660792
2020-01-07	201.87	202.68	200.51	202.63	4054726
2020-01-08	202.62	206.69	202.20	205.91	5286482
2020-01-09	206.86	209.37	206.10	208.35	5974942
2020-01-10	208.44	208.95	207.27	207.27	2336721
2020-01-13	207.38	207.78	205.76	206.51	2784618
2020-01-14	205.46	207.65	205.46	207.32	2623410
2020-01-15	207.32	210.35	207.32	209.77	3369381
2020-01-16	210.11	211.11	209.22	210.85	2726936
2020-01-17	211.42	212.77	211.35	211.98	3540424
2020-01-21	211.37	212.26	210.22	211.16	4100505
2020-01-22	213.16	213.66	211.39	211.44	2757509
2020-01-23	210.54	213.50	208.62	213.42	3378229
2020-01-24	214.18	214.18	210.90	211.24	3106346
2020-01-27	207.84	210.61	207.30	209.34	3389321
2020-01-28	209.89	212.21	209.86	210.39	3855185
2020-01-29	211.69	216.42	210.80	214.44	5735460
2020-01-30	214.00	216.74	212.83	216.18	3560701
2020-01-31	215.52	217.10	213.14	213.97	3920820
2020-02-03	214.99	216.88	214.23	215.18	3539429
2020-02-04	216.11	216.69	214.25	214.62	3367933
2020-02-05	215.64	215.78	213.01	214.37	2911520
2020-02-06	214.72	214.82	212.64	212.87	2903328
2020-02-07	212.56	212.84	211.09	211.61	2421602
2020-02-10	211.34	213.28	211.25	213.21	2318962
2020-02-11	214.00	215.86	213.65	215.73	2694622
2020-02-12	216.00	217.47	215.11	217.46	2844944
2020-02-13	216.71	218.39	216.19	217.42	2853360
2020-02-14	217.50	217.84	216.38	217.09	1720400
2020-02-18	215.92	217.04	215.67	216.15	2714047
2020-02-19	216.81	216.92	215.61	215.63	2229508
2020-02-20	216.15	216.65	212.78	215.08	2869429
2020-02-21	215.24	216.37	214.30	215.87	2791392
2020-02-24	210.58	215.18	210.11	213.52	4219147
2020-02-25	214.58	216.83	211.15	212.10	5053726
2020-02-26	212.89	214.56	209.75	210.10	4191398
2020-02-27	207.70	210.00	200.93	199.75	6406211
2020-02-28	196.00	198.44	188.81	194.17	11377778
2020-03-02	193.81	202.55	193.18	202.55	6154168
2020-03-03	202.00	205.67	197.16	199.51	5115171
2020-03-04	201.93	207.16	200.90	207.02	4260634
2020-03-05	202.64	203.91	196.33	198.32	4107234
2020-03-06	192.90	199.58	191.21	198.86	6360268
2020-03-09	187.67	194.47	184.10	186.86	7788507
2020-03-10	190.95	200.00	187.89	199.86	5835234
2020-03-11	192.94	195.74	185.83	188.25	5627804
2020-03-12	174.78	179.84	169.38	170.13	9079339
2020-03-13	178.26	179.47	168.20	177.13	8042646
2020-03-16	157.10	161.92	147.63	149.01	9341340
2020-03-17	148.02	149.48	135.00	147.62	13708246
2020-03-18	137.50	141.71	124.23	137.30	12627575
2020-03-19	135.20	154.84	128.21	149.50	12773392
2020-03-20	153.59	161.54	147.77	148.49	12000042
2020-03-23	142.95	153.21	136.50	137.10	10660435
2020-03-24	149.00	162.98	146.10	161.95	11678383
2020-03-25	165.00	171.36	159.22	162.98	9708701
2020-03-26	163.99	170.93	161.00	167.35	8264901
2020-03-27	162.78	169.74	159.22	164.01	6441366
2020-03-30	164.92	170.31	163.57	168.13	5621669
2020-03-31	166.84	169.51	165.00	165.35	4522292
2020-04-01	160.22	161.44	156.35	158.17	4668869
2020-04-02	155.00	161.95	155.00	161.50	4803514
2020-04-03	160.31	162.23	156.15	160.33	5050441
2020-04-06	169.20	177.87	168.24	177.04	8330914
2020-04-07	184.53	185.19	175.16	175.59	7848299
2020-04-08	175.01	179.42	174.10	177.49	5665728
2020-04-09	180.73	185.46	179.62	183.70	4901856
2020-04-13	182.68	182.85	176.91	180.12	3182573
2020-04-14	183.75	184.49	181.84	183.99	3864204
2020-04-15	178.74	180.97	177.27	177.84	4961463
2020-04-16	177.00	179.91	172.27	179.50	7120833
2020-04-17	182.32	186.81	180.23	186.10	6467814
2020-04-20	184.45	185.78	181.55	181.65	3856456
2020-04-21	177.37	179.39	176.10	177.58	4758289
2020-04-22	180.75	187.73	180.75	186.48	4245902
2020-04-23	186.16	187.33	181.32	182.04	5050147
2020-04-24	183.26	184.35	180.86	184.02	3319849
2020-04-27	185.15	188.37	184.77	185.89	4048222
2020-04-28	190.00	190.00	185.57	185.93	3804981
2020-04-29	188.53	190.41	186.88	187.82	3465196
2020-04-30	182.00	188.31	180.76	187.56	7127221
2020-05-01	184.00	185.54	182.15	182.66	3764754
2020-05-04	181.31	182.46	178.87	181.87	4027063
2020-05-05	183.53	183.86	179.11	179.24	3828424
2020-05-06	180.60	181.12	176.86	176.97	3916862
2020-05-07	179.50	181.56	178.30	181.12	3039953
2020-05-08	183.20	183.43	179.91	181.23	3411874
2020-05-11	179.37	182.88	178.52	180.88	2631295
2020-05-12	181.97	182.59	176.44	176.54	3610581
2020-05-13	176.18	176.57	171.01	172.82	4729120
2020-05-14	170.20	175.66	167.85	175.41	4868360
2020-05-15	173.05	174.71	171.68	173.81	6879617
2020-05-18	180.06	181.15	178.11	179.83	4653306
2020-05-19	180.12	181.46	178.07	179.57	3365030
2020-05-20	182.00	184.60	180.57	184.10	4920793
2020-05-21	184.18	185.48	182.11	185.08	2913846
2020-05-22	184.48	185.35	183.18	184.41	2475190
2020-05-26	189.59	190.66	184.24	184.84	3990870
2020-05-27	188.74	188.75	185.27	187.72	3993447
2020-05-28	189.42	190.48	186.72	187.48	3568464
2020-05-29	187.43	188.70	185.71	186.32	5719059
2020-06-01	186.71	187.84	185.60	187.41	2169455
2020-06-02	188.40	188.56	186.09	187.59	3125455
2020-06-03	188.47	193.81	188.09	193.29	3881453
2020-06-04	192.32	194.26	191.62	193.24	3469436
2020-06-05	198.00	200.15	196.27	197.16	4728306
2020-06-08	195.68	202.73	195.64	202.65	4443911
2020-06-09	200.37	201.57	199.01	199.52	3728614
2020-06-10	199.13	199.56	195.67	195.80	3459865
2020-06-11	190.90	192.91	186.33	187.51	5795967
2020-06-12	191.67	191.67	185.45	189.17	4108594
2020-06-15	184.60	190.12	184.13	189.49	4500420
2020-06-16	192.00	193.50	187.51	190.32	5434776
2020-06-17	191.92	192.88	190.42	190.79	3154073
2020-06-18	190.01	190.74	187.89	189.49	3153262
2020-06-19	192.29	192.36	186.53	186.56	6264833
2020-06-22	186.00	187.77	184.89	187.46	3223215
2020-06-23	189.55	189.73	186.32	186.62	2951916
2020-06-24	184.96	185.71	181.34	184.29	4146579
2020-06-25	183.51	184.08	180.33	182.76	3145191
2020-06-26	182.37	182.81	178.88	179.74	5107359
2020-06-29	180.57	182.83	179.17	182.80	2622177
2020-06-30	182.92	185.20	181.89	184.47	3163190
2020-07-01	184.95	186.44	183.72	184.66	2193762
2020-07-02	187.00	187.00	182.86	183.52	2690150
2020-07-06	186.00	188.72	184.14	188.50	3171467
2020-07-07	187.37	187.85	185.25	185.82	2399567
2020-07-08	185.50	187.23	184.75	185.85	2776400
2020-07-09	186.22	186.59	182.62	184.33	2333500
2020-07-10	183.78	185.44	183.01	184.88	2714444
2020-07-13	185.60	188.95	184.71	184.92	3221622
2020-07-14	185.09	190.84	184.73	190.72	4138567
2020-07-15	193.90	194.00	189.88	191.77	3735433
2020-07-16	191.12	192.76	190.15	190.92	2111107
2020-07-17	191.34	191.90	190.13	191.48	1972966
2020-07-20	190.90	192.77	190.37	191.61	2157480
2020-07-21	192.33	194.90	192.00	192.98	3505717
2020-07-22	193.21	199.65	193.05	198.62	3484707
2020-07-23	198.46	199.27	196.01	197.55	2702178
2020-07-24	196.89	198.91	195.73	198.72	2200026
2020-07-27	199.04	202.52	198.71	201.25	4541727
2020-07-28	198.60	199.89	195.50	196.24	6051015
2020-07-29	196.30	198.46	195.71	196.21	3342859
2020-07-30	195.00	196.40	192.92	195.41	2705661
2020-07-31	194.15	194.68	191.64	194.28	3195486
2020-08-03	194.33	195.60	193.59	194.40	3143754
2020-08-04	194.95	199.70	194.34	199.36	3700233
2020-08-05	200.00	200.50	197.91	199.26	2281830
2020-08-06	198.78	203.60	198.37	203.18	3159323
2020-08-07	203.36	205.16	203.29	204.60	2979950
2020-08-10	204.35	205.16	202.54	204.12	2783695
2020-08-11	205.00	207.42	204.25	205.00	2478383
2020-08-12	206.86	207.40	205.38	206.02	2167353
2020-08-13	205.96	207.25	205.35	206.49	1795023
2020-08-14	205.95	207.33	205.20	207.03	2060237
2020-08-17	206.94	209.50	206.85	208.67	2619046
2020-08-18	209.26	210.43	207.23	210.32	2921676
2020-08-19	210.22	211.17	208.64	209.51	2711113
2020-08-20	208.12	210.99	208.10	209.88	2085063
2020-08-21	209.96	212.19	209.26	211.57	3484853
2020-08-24	212.26	213.50	210.93	212.62	2463937
2020-08-25	213.96	214.19	212.22	212.65	2302456
2020-08-26	212.09	214.42	211.60	213.76	2316855
2020-08-27	214.34	216.10	212.10	212.19	3226762
2020-08-28	212.82	216.71	211.77	213.66	3212491
2020-08-31	213.52	214.99	212.81	213.52	2900867
2020-09-01	210.84	213.61	210.58	212.69	2926889
2020-09-02	213.25	217.13	212.69	216.23	4091998
2020-09-03	218.11	218.11	211.90	213.80	3126675
2020-09-04	215.29	217.78	210.76	211.73	3828823
2020-09-08	211.18	216.30	211.06	213.58	4107917
2020-09-09	215.00	218.17	214.44	215.71	3213195
2020-09-10	215.72	219.48	215.72	217.24	3325601
2020-09-11	217.69	219.18	216.28	218.00	3616483
2020-09-14	219.72	222.59	219.34	220.56	2544140
2020-09-15	221.76	223.64	221.40	222.37	2640872
2020-09-16	222.17	226.72	221.30	224.81	3464160
2020-09-17	223.70	223.73	220.50	222.58	3376985
2020-09-18	221.62	223.57	220.13	220.27	3861750
2020-09-21	217.14	218.05	213.40	216.41	2831750
2020-09-22	216.43	216.96	214.55	216.41	2475978
2020-09-23	217.67	219.69	214.24	214.97	2777715
2020-09-24	214.75	218.41	213.59	216.12	1727041
2020-09-25	215.30	219.25	213.65	218.18	2196831
2020-09-28	220.00	221.98	219.02	220.26	2112107
2020-09-29	220.42	220.96	218.48	218.68	1732275
2020-09-30	218.87	222.20	218.41	219.49	3034100
2020-10-01	221.59	223.00	217.79	219.59	2443348
2020-10-02	217.51	223.35	217.10	222.67	3833110
2020-10-05	224.86	226.50	224.01	226.07	2913824
2020-10-06	226.83	228.66	223.60	224.09	2453627
2020-10-07	225.58	228.41	225.13	226.48	1972777
2020-10-08	226.09	227.08	224.29	225.80	3195785
2020-10-09	226.94	227.22	223.12	224.83	3237709
2020-10-12	224.81	226.51	223.12	226.11	2412627
2020-10-13	225.70	228.58	224.93	227.35	2098972
2020-10-14	228.41	229.48	227.35	227.62	1862687
2020-10-15	226.15	230.00	225.59	229.64	2178247
2020-10-16	229.77	231.91	229.15	229.37	2162939
2020-10-19	229.55	231.02	225.17	226.00	2009635
2020-10-20	226.74	230.00	226.43	227.45	1883639
2020-10-21	227.23	229.49	227.21	228.19	1518200
2020-10-22	227.76	229.40	226.88	229.15	1961450
2020-10-23	230.41	230.41	227.80	228.71	2278124
2020-10-26	226.78	227.25	220.97	224.27	2538058
2020-10-27	224.47	225.23	222.72	222.97	1801922
2020-10-28	218.39	220.59	214.46	214.69	3273074
2020-10-29	214.69	217.65	213.07	214.95	2477582
2020-10-30	213.60	215.22	209.91	213.00	3451419
2020-11-02	215.88	216.32	210.79	212.56	2983362
2020-11-03	215.59	218.10	213.95	216.80	2615017
2020-11-04	215.00	219.47	213.30	214.87	3360836
2020-11-05	216.07	218.20	214.68	216.31	3622023
2020-11-06	216.00	217.89	214.25	216.56	3909663
2020-11-09	226.79	227.85	207.17	213.22	7981211
2020-11-10	215.75	215.99	211.34	213.32	4255577
2020-11-11	214.81	219.25	214.30	218.02	4127212
2020-11-12	217.56	217.82	210.88	213.07	4257495
2020-11-13	213.76	214.39	212.34	213.28	3072229
2020-11-16	215.50	216.75	213.63	216.73	3702131
2020-11-17	215.60	217.39	214.02	216.01	2443547
2020-11-18	216.10	217.84	215.41	215.52	3095154
2020-11-19	214.84	215.48	213.33	215.11	2840460
2020-11-20	214.39	215.22	213.63	214.09	3932839
2020-11-23	215.14	217.60	214.65	217.00	3011272
2020-11-24	219.01	221.25	218.25	219.71	3872224
2020-11-25	219.98	220.59	217.92	219.34	1889150
2020-11-27	219.02	220.40	217.66	217.04	1394366
2020-11-30	216.46	217.57	214.43	217.44	3413588
2020-12-01	218.88	218.93	215.53	216.14	4226275
2020-12-02	214.00	214.40	209.13	210.86	6223661
2020-12-03	210.94	213.23	210.56	211.51	3732543
2020-12-04	211.60	213.38	210.10	210.74	3148464
2020-12-07	208.53	209.11	206.19	208.89	3826001
2020-12-08	206.55	209.10	206.41	208.39	2709447
2020-12-09	209.49	209.53	207.33	208.69	3011056
2020-12-10	208.50	208.76	207.07	208.04	2956368
2020-12-11	207.47	208.94	206.73	207.76	2770741
2020-12-14	210.73	214.74	210.21	211.92	4744960
2020-12-15	213.22	216.21	212.74	214.86	3799294
2020-12-16	214.88	217.51	213.66	213.80	2681984
2020-12-17	215.39	215.79	213.53	214.25	2558810
2020-12-18	215.15	216.85	213.82	215.08	7928496
2020-12-21	210.62	212.55	208.01	211.67	4342480
2020-12-22	211.20	212.91	210.37	211.92	2773709
2020-12-23	212.30	213.43	211.79	212.02	1658765
2020-12-24	212.12	212.74	211.14	211.39	1047650
2020-12-28	212.99	214.88	212.19	214.02	2550104
2020-12-29	214.64	215.78	212.45	212.71	1665725
2020-12-30	212.96	213.36	211.28	211.56	1854990
2020-12-31	211.25	214.93	210.78	214.58	2610659
2021-01-04	214.49	214.72	208.22	210.22	4055409
2021-01-05	210.18	211.95	209.62	211.48	2576065
2021-01-06	211.30	211.71	209.03	211.00	3083426
2021-01-07	213.22	213.22	210.56	211.98	3142014
2021-01-08	212.90	216.12	212.23	215.87	2637889
2021-01-11	215.09	216.12	213.12	214.23	2545893
2021-01-12	213.69	214.33	210.94	211.60	2951952
2021-01-13	210.91	213.13	210.90	212.09	2069926
2021-01-14	212.10	212.67	208.00	208.50	3666716
2021-01-15	207.97	210.70	207.42	209.91	3593096
2021-01-19	210.68	211.00	207.88	209.09	3331595
2021-01-20	210.15	214.41	209.63	213.63	4077731
2021-01-21	214.06	215.96	213.32	213.53	2676309
2021-01-22	212.51	214.14	211.17	213.38	2196457
2021-01-25	212.22	214.05	210.56	213.34	2615384
2021-01-26	212.51	215.51	212.17	215.38	2907817
2021-01-27	212.39	213.15	207.00	207.00	5464011
2021-01-28	208.63	210.36	205.13	206.82	5401592
2021-01-29	205.11	209.40	203.11	207.84	5202912
2021-02-01	208.48	209.69	206.60	207.93	2812476
2021-02-02	208.09	212.63	207.65	209.76	2786000
2021-02-03	208.35	209.99	207.93	208.71	3020703
2021-02-04	210.00	212.11	208.67	211.03	2777644
2021-02-05	212.59	214.18	212.01	212.58	2599965
2021-02-08	212.53	212.99	209.96	211.58	2696298
2021-02-09	212.07	216.18	211.77	215.98	3047287
2021-02-10	216.88	217.31	213.81	214.40	3161598
2021-02-11	214.54	214.80	212.40	214.27	2583649
2021-02-12	214.00	214.70	212.99	213.90	2781226
2021-02-16	214.37	216.94	213.83	215.03	2893080
2021-02-17	213.96	214.89	212.63	213.45	3304816
2021-02-18	213.29	215.86	212.65	215.43	2190987
2021-02-19	215.29	215.73	211.97	212.24	3181534
2021-02-22	211.50	213.00	209.69	212.06	2911052
2021-02-23	214.50	215.70	210.43	211.32	3243046
2021-02-24	210.84	214.10	210.42	213.27	2887130
2021-02-25	212.70	212.92	209.74	209.66	3131399
2021-02-26	210.75	211.64	206.14	206.14	5332446
2021-03-01	207.35	210.38	207.35	208.25	2827891
2021-03-02	208.00	209.90	206.19	208.67	3016563
2021-03-03	207.52	208.99	205.61	205.82	3488639
2021-03-04	206.16	207.49	202.73	204.84	3926187
2021-03-05	205.75	208.23	202.96	207.37	3608157
2021-03-08	207.70	210.59	207.14	209.11	3157129
2021-03-09	210.63	211.20	208.28	208.55	3646703
2021-03-10	208.72	213.63	208.24	213.31	3447188
2021-03-11	214.70	215.23	211.49	211.57	3618040
2021-03-12	212.04	214.24	211.42	212.34	2817500
2021-03-15	213.65	220.55	213.50	220.46	5483461
2021-03-16	219.58	221.30	217.16	219.86	3583426
2021-03-17	224.56	224.90	220.01	224.11	5240638
2021-03-18	223.68	225.35	221.41	222.90	3254846
2021-03-19	222.76	225.18	221.00	222.44	7719379
2021-03-22	223.39	226.91	222.65	225.07	4220655
2021-03-23	223.96	226.40	223.75	224.37	2794029
2021-03-24	225.32	227.02	224.04	224.05	2442483
2021-03-25	225.15	225.32	222.44	224.20	3249784
2021-03-26	224.20	225.28	222.42	225.21	3263234
2021-03-29	224.83	227.88	224.30	227.35	3621281
2021-03-30	226.13	227.02	224.22	224.98	2419008
2021-03-31	224.01	226.49	224.00	224.14	3564051
2021-04-01	224.67	226.22	223.28	225.21	2441261
2021-04-05	226.60	229.50	226.19	228.85	2866411
2021-04-06	229.71	232.27	228.72	231.91	3230903
2021-04-07	231.68	232.81	231.24	232.61	2551332
2021-04-08	232.61	232.80	229.20	230.25	2772285
2021-04-09	230.19	231.61	228.87	231.48	2729039
2021-04-12	231.48	232.38	230.49	230.96	2292729
2021-04-13	230.44	231.66	229.69	231.32	2571032
2021-04-14	231.22	231.29	229.59	230.31	2129184
2021-04-15	229.81	231.36	229.20	231.28	2063107
2021-04-16	233.65	234.26	232.31	233.08	2694295
2021-04-19	233.12	233.30	230.83	231.81	2254849
2021-04-20	231.24	233.21	231.08	233.01	1885666
2021-04-21	233.30	233.86	231.85	232.26	2065818
2021-04-22	232.83	234.04	231.94	232.96	1839671
2021-04-23	233.79	235.24	233.10	234.58	2137862
2021-04-26	234.78	235.35	231.91	232.31	2490387
2021-04-27	232.57	235.63	232.41	234.98	2623876
2021-04-28	235.20	235.45	232.26	232.41	2776969
2021-04-29	233.99	235.80	232.62	235.21	3146671
2021-04-30	234.00	236.29	233.87	236.08	2640589
2021-05-03	237.99	238.18	235.38	235.56	2458195
2021-05-04	234.63	236.13	233.24	233.86	2529912
2021-05-05	234.12	235.35	231.56	235.04	1524055
2021-05-06	235.54	235.65	233.17	234.86	1832704
2021-05-07	235.00	235.72	233.99	234.84	1406816
2021-05-10	235.10	237.92	235.10	237.11	2031468
2021-05-11	237.74	237.80	232.20	233.86	3028848
2021-05-12	232.11	233.57	227.57	227.94	3198197
2021-05-13	228.00	231.08	227.88	229.77	2819534
2021-05-14	230.71	232.64	230.47	231.72	1943122
2021-05-17	230.81	232.30	230.25	231.68	1630923
2021-05-18	231.89	233.25	231.65	231.93	2913221
2021-05-19	230.23	230.62	228.18	230.15	2967215
2021-05-20	230.72	234.02	230.56	232.18	1890474
2021-05-21	232.42	233.40	230.31	231.24	2601267
2021-05-24	231.52	232.65	231.02	231.91	1823438
2021-05-25	232.17	232.77	230.71	232.14	2682023
2021-05-26	233.79	233.79	232.16	232.35	1564344
2021-05-27	233.01	235.08	232.40	233.57	5243094
2021-05-28	234.13	234.41	232.45	233.89	2853674
2021-06-01	235.98	235.99	232.74	233.24	2574575
2021-06-02	233.97	234.33	232.81	233.78	3172033
2021-06-03	232.57	232.76	230.15	232.45	3249444
2021-06-04	233.44	233.80	232.07	233.38	1615437
2021-06-07	234.00	234.07	231.16	231.69	1877063
2021-06-08	231.50	233.98	231.34	232.64	2106462
2021-06-09	232.98	234.32	231.45	231.47	1982276
2021-06-10	232.05	234.90	231.93	234.59	2534059
2021-06-11	235.00	237.50	234.71	236.93	2654270
2021-06-14	237.18	237.77	234.81	236.98	1836842
2021-06-15	237.53	237.81	235.66	236.35	1948582
2021-06-16	237.21	237.28	233.78	235.58	2951814
2021-06-17	235.08	236.27	233.28	233.88	1895716
2021-06-18	231.47	232.89	228.82	229.62	4408221
2021-06-21	230.63	233.23	229.47	232.90	2193090
2021-06-22	233.49	234.86	232.43	233.88	1758423
2021-06-23	233.30	234.45	232.70	233.24	1701512
2021-06-24	234.10	235.16	232.74	233.33	1840079
2021-06-25	232.74	233.41	232.34	232.42	3000115
2021-06-28	232.67	232.75	230.01	231.09	2902037
2021-06-29	231.53	231.71	230.05	230.37	1932185
2021-06-30	230.92	232.25	230.60	230.99	2450791
2021-07-01	231.41	232.40	230.75	232.27	2210460
2021-07-02	233.08	234.11	232.44	233.63	1851575
2021-07-06	233.66	233.90	231.00	232.75	1762707
2021-07-07	231.92	234.99	231.72	234.63	2069409
2021-07-08	232.95	233.83	231.94	232.84	1932661
2021-07-09	234.07	236.23	233.06	235.68	2560714
2021-07-12	234.59	236.24	234.50	235.61	2158655
2021-07-13	235.66	237.47	235.20	236.17	1884568
2021-07-14	237.03	239.05	236.64	237.13	1993375
2021-07-15	236.59	237.39	234.92	236.88	2165952
2021-07-16	237.79	237.88	234.38	234.75	1681193
2021-07-19	232.51	233.32	226.42	229.26	3774949
2021-07-20	230.65	235.52	230.21	234.27	3275605
2021-07-21	235.98	238.11	235.22	235.93	2147029
2021-07-22	235.65	239.69	235.16	238.67	2538299
2021-07-23	240.13	245.05	239.60	242.96	3996402
2021-07-26	242.00	244.57	241.60	243.98	2638431
2021-07-27	244.17	247.05	244.06	246.35	3135186
2021-07-28	242.50	243.80	239.35	241.78	4948543
2021-07-29	243.32	245.20	242.98	244.02	2572291
2021-07-30	243.85	245.41	242.21	242.71	2336831
2021-08-02	244.24	244.68	239.69	240.10	2693869
2021-08-03	239.56	239.95	235.25	236.95	3300009
2021-08-04	236.45	236.60	233.05	234.83	2240575
2021-08-05	235.74	236.81	234.34	236.42	2230520
2021-08-06	236.68	237.14	235.67	236.26	1558759
2021-08-09	235.79	236.07	234.03	234.68	2093074
2021-08-10	235.10	235.10	233.24	233.45	2027812
2021-08-11	234.19	235.94	233.75	235.55	1969137
2021-08-12	236.00	236.76	235.05	236.67	1491013
2021-08-13	236.79	239.00	236.27	238.82	1699655
2021-08-16	239.00	241.05	238.56	240.97	2175409
2021-08-17	240.35	240.84	238.21	240.28	1651984
2021-08-18	239.44	239.76	237.78	238.08	2215750
2021-08-19	236.68	238.12	236.07	237.23	1455420
2021-08-20	236.96	239.39	236.32	238.49	1989849
2021-08-23	239.46	240.07	237.99	239.66	2086876
2021-08-24	240.39	240.39	238.32	238.43	1687672
2021-08-25	237.93	239.60	237.84	238.83	1668152
2021-08-26	238.79	238.92	235.92	236.95	2008052
2021-08-27	237.43	238.37	236.37	237.48	1784024
2021-08-30	237.34	237.76	235.86	235.30	2245565
2021-08-31	235.75	237.73	234.67	237.46	2938351
2021-09-01	237.88	239.04	237.21	238.15	2197240
2021-09-02	239.20	239.95	238.38	239.87	2140253
2021-09-03	238.39	239.65	237.51	238.82	1339289
2021-09-07	238.61	238.61	235.95	236.19	1820118
2021-09-08	236.80	239.46	236.00	238.62	2718376
2021-09-09	238.42	241.43	237.77	238.61	2992467
2021-09-10	240.32	241.32	239.04	239.18	2035199
2021-09-13	240.83	241.80	239.84	241.21	2294796
2021-09-14	241.73	242.25	239.50	241.13	2013793
2021-09-15	240.47	241.27	238.18	240.98	2507196
2021-09-16	240.29	243.59	239.95	243.21	3410681
2021-09-17	243.84	244.63	241.88	242.49	4756852
2021-09-20	239.88	241.96	236.64	239.09	4549932
2021-09-21	240.00	242.35	239.40	240.50	2008293
2021-09-22	241.80	245.86	241.47	243.13	3361958
2021-09-23	243.74	245.95	243.53	244.78	2941662
2021-09-24	246.64	247.38	245.24	246.42	2508923
2021-09-27	246.00	248.90	245.28	248.11	2463273
2021-09-28	247.29	247.71	242.91	243.77	3007728
2021-09-29	244.38	245.71	243.15	244.28	1719144
2021-09-30	244.77	245.42	240.82	241.11	3137256
2021-10-01	243.07	244.69	240.25	242.93	2076087
2021-10-04	242.06	244.81	241.86	243.08	2236513
2021-10-05	243.97	246.88	243.01	245.22	2463265
2021-10-06	244.56	247.16	243.02	247.10	2107922
2021-10-07	248.00	249.95	247.68	248.32	2423878
2021-10-08	249.25	249.63	247.11	247.70	1687649
2021-10-11	248.10	249.14	246.45	246.58	1503978
2021-10-12	247.73	248.60	244.18	244.52	2346972
2021-10-13	243.27	243.87	239.90	242.65	3214784
2021-10-14	242.88	245.42	242.04	244.55	2512501
2021-10-15	245.24	246.38	241.99	242.25	2564768
2021-10-18	242.42	243.45	241.13	242.26	2484874
2021-10-19	243.22	243.93	241.53	242.77	2071598
2021-10-20	240.40	242.65	239.29	239.72	3040188
2021-10-21	240.17	241.91	239.31	241.40	2702367
2021-10-22	240.71	242.24	238.00	238.44	3283657
2021-10-25	239.23	239.25	236.50	237.34	3178536
2021-10-26	237.47	238.40	236.14	236.42	3066386
2021-10-27	241.05	244.62	238.85	242.73	5249422
2021-10-28	243.40	246.08	242.53	245.50	3448483
2021-10-29	243.00	246.09	242.47	245.55	4329465
2021-11-01	245.80	251.69	245.34	250.58	4456549
2021-11-02	251.76	252.22	248.16	249.24	2624333
2021-11-03	247.99	251.13	247.91	250.40	2399239
2021-11-04	251.12	254.18	250.20	253.46	2711311
2021-11-05	254.69	257.53	254.62	254.71	3224285
2021-11-08	254.78	255.65	251.93	253.10	2471271
2021-11-09	252.91	253.69	250.45	252.65	2258953
2021-11-10	250.81	253.72	250.81	253.13	1794531
2021-11-11	253.33	253.33	249.26	250.16	1640596
2021-11-12	250.15	251.01	248.89	250.67	1625338
2021-11-15	250.67	253.76	250.67	252.94	1709216
2021-11-16	253.50	254.19	252.38	252.46	2195461
2021-11-17	252.41	253.34	250.52	252.69	1412025
2021-11-18	253.16	253.49	251.08	253.48	1751189
2021-11-19	253.29	253.32	250.23	251.95	2743402
2021-11-22	252.67	255.45	252.21	253.48	2438758
2021-11-23	254.81	255.79	253.05	255.65	2770596
2021-11-24	254.50	257.79	254.05	257.11	2642849
2021-11-26	252.51	253.16	248.27	250.01	2573259
2021-11-29	251.85	252.32	249.83	248.92	2084612
2021-11-30	247.38	247.90	243.95	244.60	3836063
2021-12-01	245.76	250.90	244.11	244.18	3275507
2021-12-02	245.66	250.34	245.00	248.80	3290454
2021-12-03	250.32	250.68	247.57	249.33	3229856
2021-12-06	252.40	256.93	252.37	255.79	3616912
2021-12-07	256.95	260.38	256.45	259.91	2596340
2021-12-08	260.00	262.81	259.09	259.58	3453106
2021-12-09	259.50	263.10	258.36	262.34	2955143
2021-12-10	263.88	265.27	262.43	264.97	2529819
2021-12-13	264.22	265.86	262.40	263.09	2878831
2021-12-14	263.00	263.59	261.75	262.52	3695552
2021-12-15	262.16	265.67	261.41	264.52	2641814
2021-12-16	265.56	266.89	264.09	265.55	2347749
2021-12-17	264.00	264.85	260.88	261.70	5967187
2021-12-20	259.63	261.96	258.43	261.73	2824534
2021-12-21	264.29	266.48	263.42	264.39	2851827
2021-12-22	264.32	265.44	264.07	264.94	1795157
2021-12-23	265.92	267.37	265.45	265.95	1509875
2021-12-27	266.47	268.26	266.00	268.24	1486007
2021-12-28	267.58	269.22	267.25	267.88	1303973
2021-12-29	268.45	269.72	267.95	268.49	1318828
2021-12-30	269.00	269.26	266.70	267.21	1714555
2021-12-31	268.00	269.12	267.21	268.07	1519162
2022-01-03	269.49	270.73	265.56	268.58	2750906
2022-01-04	269.50	271.15	268.27	268.51	2506018
2022-01-05	269.30	270.28	266.90	267.19	2473043
2022-01-06	268.12	270.76	267.80	269.69	2908568
2022-01-07	268.56	270.17	267.00	267.06	2209088
2022-01-10	266.72	266.72	262.01	264.41	3122526
2022-01-11	263.49	263.95	260.32	262.12	3206162
2022-01-12	263.37	263.95	260.28	260.92	3043954
2022-01-13	261.41	263.85	260.59	261.41	2371250
2022-01-14	261.14	261.24	257.16	257.71	3460060
2022-01-18	256.96	257.10	254.31	256.48	3076591
2022-01-19	257.55	257.95	255.08	255.22	2304696
2022-01-20	256.62	258.11	252.90	253.13	2602190
2022-01-21	254.04	258.46	253.69	254.59	3738309
2022-01-24	252.38	253.92	247.78	253.61	5155195
2022-01-25	250.83	252.53	247.07	250.68	3908580
2022-01-26	253.00	254.21	247.86	249.85	3838994
2022-01-27	249.60	252.46	245.25	248.74	5201054
2022-01-28	250.00	256.35	247.16	256.09	3833241
2022-01-31	255.02	259.50	254.44	259.45	3174167
2022-02-01	259.75	259.90	255.58	258.99	2496547
2022-02-02	258.83	262.61	258.49	262.28	2371460
2022-02-03	262.00	262.80	260.07	260.64	2242396
2022-02-04	259.87	261.73	257.79	260.06	1989682
2022-02-07	261.00	261.58	259.17	259.85	1959336
2022-02-08	260.50	262.38	259.10	260.08	2920071
2022-02-09	261.99	262.88	259.41	259.86	2379345
2022-02-10	258.60	260.44	255.97	256.87	3246762
2022-02-11	256.87	258.76	254.73	255.16	3592716
2022-02-14	255.91	256.25	251.68	253.39	2825835
2022-02-15	254.82	256.92	253.56	253.81	2171763
2022-02-16	253.77	254.60	251.20	253.09	2941810
2022-02-17	251.48	252.88	250.00	250.93	2831886
2022-02-18	250.34	252.29	250.01	250.60	2813521
2022-02-22	250.01	254.70	249.60	252.70	3980514
2022-02-23	253.53	253.85	247.08	247.79	3497365
2022-02-24	242.93	245.58	239.61	245.03	4856005
2022-02-25	246.00	249.53	243.63	248.07	4549747
2022-02-28	244.44	245.72	242.36	244.77	4410429
2022-03-01	242.30	243.60	238.30	239.63	3910650
2022-03-02	240.85	242.74	239.61	240.94	4482140
2022-03-03	241.01	242.34	235.68	236.65	4707353
2022-03-04	234.62	236.39	231.64	235.81	4186494
2022-03-07	234.31	234.31	224.19	224.33	5425045
2022-03-08	224.33	229.74	222.20	222.79	5258764
2022-03-09	226.79	227.25	222.01	222.47	5630456
2022-03-10	220.20	222.05	217.68	222.00	5444938
2022-03-11	224.74	229.11	224.20	226.87	6126339
2022-03-14	226.78	228.44	223.16	226.18	4436285
2022-03-15	227.98	234.57	227.98	232.57	5087427
2022-03-16	234.87	238.21	234.36	238.14	4173223
2022-03-17	236.44	237.47	234.54	237.47	3752945
2022-03-18	237.23	239.19	235.99	238.92	5336491
2022-03-21	239.58	240.09	234.07	235.32	3704020
2022-03-22	237.04	238.44	236.47	238.12	2938142
2022-03-23	237.13	238.01	235.95	236.12	2200593
2022-03-24	237.56	241.04	236.47	240.26	2337661
2022-03-25	240.54	241.85	239.43	241.58	2135024
2022-03-28	241.91	242.95	239.86	242.94	2041783
2022-03-29	246.35	248.65	244.77	248.17	2657596
2022-03-30	247.51	250.50	247.51	249.03	2227261
2022-03-31	249.72	251.35	247.28	247.28	3803454
2022-04-01	248.12	249.43	246.18	249.25	2023154
2022-04-04	246.79	247.27	242.38	246.83	2501545
2022-04-05	246.10	249.74	245.43	248.51	2532511
2022-04-06	247.64	252.38	245.98	251.46	2885998
2022-04-07	250.79	255.48	249.54	254.36	4041798
2022-04-08	253.04	255.07	250.92	251.46	2551093
2022-04-11	251.25	252.94	249.93	250.45	2326660
2022-04-12	250.73	252.29	248.80	249.17	2725083
2022-04-13	249.36	251.66	249.02	251.33	2133851
2022-04-14	251.33	253.73	250.43	250.51	2105884
2022-04-18	249.63	252.49	249.13	251.06	1426617
2022-04-19	250.04	255.96	250.04	255.40	2324504
2022-04-20	256.00	257.79	254.82	255.85	2278773
2022-04-21	257.65	259.61	254.88	255.25	2477103
2022-04-22	255.00	255.00	249.94	250.17	2643584
2022-04-25	249.45	253.13	247.93	252.88	2522972
2022-04-26	250.13	252.41	248.33	248.58	2948548
2022-04-27	247.98	250.97	247.05	247.14	2706541
2022-04-28	249.94	256.38	248.08	254.19	3549490
2022-04-29	254.28	254.85	248.80	249.16	3388214
2022-05-02	250.86	251.55	242.26	246.64	3418657
2022-05-03	247.39	247.84	242.28	245.87	2562085
2022-05-04	246.16	254.78	246.16	254.32	3289277
2022-05-05	252.89	254.49	246.78	248.92	2925873
2022-05-06	248.19	252.45	247.70	250.78	2964684
2022-05-09	247.00	249.90	246.79	247.49	2918862
2022-05-10	248.99	250.88	244.93	245.68	3070804
2022-05-11	245.27	246.79	243.21	244.43	2833269
2022-05-12	245.32	246.38	241.12	244.19	2860983
2022-05-13	247.15	247.18	242.28	245.04	3255435
2022-05-16	244.46	245.48	240.73	244.04	2147127
2022-05-17	246.00	247.00	239.46	241.63	3205114
2022-05-18	239.46	240.08	230.37	231.05	3946143
2022-05-19	229.50	232.15	228.34	229.00	3518259
2022-05-20	231.38	234.06	228.59	233.91	3208225
2022-05-23	235.76	238.89	233.50	238.00	3053463
2022-05-24	237.50	245.80	237.45	244.52	5258233
2022-05-25	242.58	245.70	241.59	244.01	2641667
2022-05-26	246.00	249.33	245.60	248.09	1972341
2022-05-27	249.50	251.87	248.78	251.87	2063755
2022-05-31	250.00	254.28	248.63	252.21	3924700
2022-06-01	253.19	253.42	248.19	249.28	2264141
2022-06-02	249.60	250.44	246.22	249.00	2089654
2022-06-03	248.43	250.27	248.17	248.36	1838859
2022-06-06	249.08	249.53	247.33	248.07	1569322
2022-06-07	246.00	249.79	245.53	248.94	2782196
2022-06-08	247.90	248.48	244.89	245.61	2101295
2022-06-09	243.62	246.00	242.03	242.16	2682889
2022-06-10	239.18	239.51	237.16	237.38	1994336
2022-06-13	232.79	240.10	232.68	238.47	4697049
2022-06-14	239.96	242.90	238.62	238.76	3564777
2022-06-15	239.86	241.58	236.12	238.90	3152171
2022-06-16	236.08	237.32	233.82	235.19	3271976
2022-06-17	234.22	235.49	232.17	234.38	7236261
2022-06-21	236.22	240.10	234.14	239.59	3263514
2022-06-22	238.79	244.55	238.36	243.06	3054788
2022-06-23	243.70	245.09	240.46	243.58	1937201
2022-06-24	245.26	248.00	244.49	247.90	3104842
2022-06-27	247.90	248.77	246.57	247.03	2059304
2022-06-28	247.06	249.96	242.52	242.83	2381745
2022-06-29	246.14	248.87	245.11	247.74	2997210
2022-06-30	248.25	248.59	245.45	246.88	2786218
2022-07-01	246.35	253.14	246.00	252.96	2531474
2022-07-05	251.15	253.00	249.66	252.29	2392617
2022-07-06	252.47	252.86	249.37	251.46	1948691
2022-07-07	253.26	254.92	251.18	252.94	2396689
2022-07-08	252.60	254.62	252.32	253.24	1450519
2022-07-11	252.08	255.40	252.08	253.28	1478345
2022-07-12	252.97	255.62	250.76	251.48	2112805
2022-07-13	248.96	254.80	248.26	252.67	2205342
2022-07-14	249.89	253.10	249.62	252.60	2371030
2022-07-15	254.02	256.39	253.45	255.01	2627237
2022-07-18	255.24	255.59	252.07	252.42	2164571
2022-07-19	253.88	256.62	252.97	256.50	2181323
2022-07-20	256.78	256.91	253.47	254.58	2183656
2022-07-21	253.99	254.80	252.32	253.47	2056470
2022-07-22	253.75	254.53	252.45	253.99	2226576
2022-07-25	254.57	254.80	248.66	250.38	2860421
2022-07-26	249.56	259.22	248.70	257.09	5272297
2022-07-27	255.80	259.91	254.69	258.89	2718471
2022-07-28	258.80	264.00	257.56	263.46	2849053
2022-07-29	263.65	264.35	262.10	263.37	2653895
2022-08-01	262.54	265.46	262.41	264.23	2383975
2022-08-02	264.62	265.45	260.89	261.05	2375235
2022-08-03	261.05	262.92	259.76	262.09	2305469
2022-08-04	261.70	262.18	258.69	260.64	2089596
2022-08-05	259.64	260.03	257.07	259.23	1818555
2022-08-08	260.00	260.91	255.34	256.80	2253706
2022-08-09	256.90	260.21	256.36	260.06	2315836
2022-08-10	262.00	263.71	260.50	261.36	2967962
2022-08-11	263.20	263.27	258.63	259.28	2007282
2022-08-12	259.55	262.51	259.55	262.18	1530824
2022-08-15	262.21	265.62	261.25	265.44	2342816
2022-08-16	265.04	267.13	264.26	266.29	1828116
2022-08-17	265.96	267.97	265.58	266.82	1699066
2022-08-18	266.00	267.36	265.42	266.58	1591923
2022-08-19	265.94	267.75	265.54	266.54	1833797
2022-08-22	264.50	265.79	262.37	262.95	1986909
2022-08-23	262.62	263.35	260.53	260.54	2211064
2022-08-24	260.71	262.00	259.86	260.86	1777334
2022-08-25	261.99	262.68	260.20	262.56	1330619
2022-08-26	262.80	263.20	256.39	256.95	2357840
2022-08-29	255.50	256.71	254.59	255.66	2017475
2022-08-30	256.00	256.72	252.57	252.11	2051259
2022-08-31	254.17	255.68	252.20	252.28	3119229
2022-09-01	251.82	256.53	251.76	256.47	2577843
2022-09-02	257.41	258.58	253.36	254.51	1791551
2022-09-06	254.47	256.73	253.38	254.39	2645735
2022-09-07	255.14	259.82	254.96	258.42	4185152
2022-09-08	257.85	261.09	257.33	260.08	2448912
2022-09-09	260.26	260.74	258.21	259.52	2007248
2022-09-12	260.00	261.40	259.42	260.37	2204324
2022-09-13	257.74	258.95	253.67	254.33	2604856
2022-09-14	255.00	258.27	254.37	255.72	2745402
2022-09-15	255.02	255.23	252.49	253.47	2289465
2022-09-16	251.85	255.82	251.75	254.91	4304082
2022-09-19	254.00	257.55	253.35	257.01	2196034
2022-09-20	256.10	256.49	252.78	255.40	2140264
2022-09-21	255.13	256.91	251.08	251.08	2438811
2022-09-22	250.39	250.43	247.65	247.94	2300536
2022-09-23	247.21	249.10	244.19	245.95	2672105
2022-09-26	245.94	246.25	242.44	243.76	3179136
2022-09-27	244.58	244.93	236.56	236.70	4193797
2022-09-28	236.13	238.53	233.76	236.94	4202520
2022-09-29	236.32	237.66	232.46	234.40	3053196
2022-09-30	233.32	234.83	230.58	230.74	3629346
2022-10-03	233.52	236.85	231.71	235.34	3286854
2022-10-04	236.71	241.05	236.21	238.50	3685899
2022-10-05	236.91	240.41	236.14	239.09	3032973
2022-10-06	239.34	239.88	234.46	234.75	2999161
2022-10-07	233.96	234.60	232.08	233.19	2294343
2022-10-10	233.41	236.26	233.41	234.95	2668736
2022-10-11	234.16	239.12	233.93	237.05	3169249
2022-10-12	237.27	240.04	237.06	237.06	2709329
2022-10-13	234.46	249.30	234.46	246.75	5027008
2022-10-14	249.08	249.43	242.41	243.16	2918634
2022-10-17	245.80	247.22	243.53	246.48	2758210
2022-10-18	249.37	250.42	247.25	249.19	3123554
2022-10-19	250.00	252.52	249.12	250.75	3021325
2022-10-20	249.55	251.75	249.05	249.77	2410780
2022-10-21	250.21	255.36	249.50	254.55	3254868
2022-10-24	255.28	256.87	253.07	255.32	4125185
2022-10-25	254.57	257.28	254.40	255.73	2688965
2022-10-26	257.84	260.69	256.12	256.61	3584203
2022-10-27	263.00	266.99	262.26	265.11	4145682
2022-10-28	267.51	274.81	265.99	274.52	4647609
2022-10-31	273.06	273.63	270.81	272.66	3336099
2022-11-01	273.69	273.79	269.66	272.95	2740902
2022-11-02	273.00	276.67	270.31	270.37	3070720
2022-11-03	269.33	274.68	268.38	272.95	3225427
2022-11-04	275.60	275.71	272.13	274.62	3256637
2022-11-07	275.07	278.08	275.07	276.41	3029606
2022-11-08	276.86	279.52	276.50	278.40	2629039
2022-11-09	278.51	280.25	277.68	277.79	2610819
2022-11-10	281.49	281.67	272.58	275.88	4510912
2022-11-11	276.33	277.00	269.18	271.39	4742826
2022-11-14	270.93	274.71	270.58	272.27	3357448
2022-11-15	270.25	271.03	266.34	267.84	5429117
2022-11-16	268.92	274.43	268.92	272.51	4132650
2022-11-17	272.07	274.35	270.56	273.36	2467904
2022-11-18	273.92	275.10	272.12	273.37	2699237
2022-11-21	274.65	274.98	273.10	274.52	2974548
2022-11-22	275.00	275.30	274.30	274.76	2770631
2022-11-23	275.55	275.65	272.88	273.27	2514942
2022-11-25	274.51	275.32	272.86	275.00	1596579
2022-11-28	274.88	275.94	272.38	272.88	3160615
2022-11-29	271.00	271.92	269.47	269.89	2873619
2022-11-30	269.62	273.31	268.83	272.79	5196674
2022-12-01	273.16	274.24	271.39	273.40	2599642
2022-12-02	269.81	273.45	269.62	273.40	2807524
2022-12-05	271.02	272.57	270.00	271.59	2586940
2022-12-06	271.80	273.37	270.03	271.77	3573035
2022-12-07	272.50	273.98	269.67	270.34	2766448
2022-12-08	271.00	273.57	270.62	273.39	3022742
2022-12-09	273.61	274.16	271.72	272.04	1677358
2022-12-12	272.19	276.71	271.22	276.62	3230450
2022-12-13	278.68	279.90	273.64	274.28	3390149
2022-12-14	275.22	277.08	272.30	274.53	2660859
2022-12-15	273.79	274.38	269.21	271.73	2735847
2022-12-16	270.41	271.02	265.76	266.12	5932459
2022-12-19	266.25	268.42	264.67	265.83	2160779
2022-12-20	266.92	267.94	264.54	267.25	1785563
2022-12-21	267.48	269.94	267.31	268.16	2366831
2022-12-22	267.27	268.12	263.65	265.77	2366827
2022-12-23	265.90	268.35	264.79	267.57	1269060
2022-12-27	268.66	268.87	266.60	266.84	1674718
2022-12-28	268.00	268.14	265.07	265.11	1427815
2022-12-29	265.94	267.81	264.88	265.93	1393998
2022-12-30	265.20	265.38	261.40	263.53	1720151
2023-01-03	263.53	264.35	259.51	264.33	2743957
2023-01-04	266.25	266.55	262.89	264.39	2584148
2023-01-05	264.76	264.76	261.38	262.16	1945566
2023-01-06	263.76	269.89	263.39	269.47	2855559
2023-01-09	269.93	269.95	266.77	267.25	2654561
2023-01-10	266.98	269.10	266.96	268.91	1718418
2023-01-11	269.52	269.74	266.96	268.81	2391463
2023-01-12	269.50	269.92	266.19	266.69	1933090
2023-01-13	266.39	268.95	265.88	268.89	2169133
2023-01-17	270.02	275.39	270.02	274.11	3640221
2023-01-18	273.51	274.37	265.72	266.04	3276469
2023-01-19	266.72	269.14	263.53	263.58	2845599
2023-01-20	264.43	268.65	262.83	268.58	2588648
2023-01-23	268.84	271.17	267.76	269.29	2434026
2023-01-24	236.42	270.16	236.77	269.56	2517081
2023-01-25	270.33	273.07	268.82	273.00	3097376
2023-01-26	273.00	274.75	271.70	274.72	2222673
2023-01-27	275.00	275.31	271.97	272.46	2203174
2023-01-30	271.67	272.57	270.06	270.89	2862378
2023-01-31	265.09	267.51	263.25	267.40	5477850
2023-02-01	267.02	268.46	263.50	266.27	3557746
2023-02-02	264.89	265.98	262.02	263.21	3735643
2023-02-03	262.63	265.22	261.35	264.23	3008496
2023-02-06	264.99	268.20	264.36	267.92	2863920
2023-02-07	265.02	267.77	263.63	267.34	2513954
2023-02-08	265.09	265.89	262.45	262.82	2801986
2023-02-09	263.69	263.95	260.19	260.66	3534565
2023-02-10	260.87	262.69	260.29	262.42	3049897
2023-02-13	263.70	266.79	263.00	266.20	2418349
2023-02-14	266.65	267.52	264.59	266.61	2202289
2023-02-15	266.27	267.68	265.15	266.56	1862678
2023-02-16	265.07	267.71	263.28	265.83	2785588
2023-02-17	266.30	270.00	265.33	269.99	3055817
2023-02-21	269.29	270.24	267.61	268.55	2824326
2023-02-22	268.20	270.48	267.66	268.64	2192035
2023-02-23	267.70	267.87	263.96	266.78	4216978
2023-02-24	265.91	266.28	262.25	263.68	2645314
2023-02-27	265.03	266.30	263.54	263.26	2024791
2023-02-28	263.14	264.58	262.81	263.91	2853396
2023-03-01	262.54	263.53	261.68	262.72	2058920
2023-03-02	262.45	268.46	262.31	267.57	2386008
2023-03-03	268.42	269.38	266.20	269.07	2725884
2023-03-06	269.15	270.78	268.90	270.64	2217669
2023-03-07	271.52	273.15	266.82	267.13	2766688
2023-03-08	265.86	266.16	263.14	265.33	2313951
2023-03-09	267.09	267.61	260.87	261.63	2339345
2023-03-10	263.73	266.58	261.26	262.03	3093072
2023-03-13	260.37	267.40	260.37	263.08	3552410
2023-03-14	263.12	266.94	262.60	265.90	3194391
2023-03-15	264.58	266.41	262.57	266.34	3419419
2023-03-16	265.78	270.68	265.51	270.57	3098073
2023-03-17	269.57	269.97	265.71	267.20	5075300
2023-03-20	267.84	271.38	267.84	270.74	2109113
2023-03-21	270.00	270.87	267.62	270.21	3120195
2023-03-22	270.04	271.98	267.71	267.87	2240797
2023-03-23	267.99	271.48	267.99	269.62	2263814
2023-03-24	270.37	271.83	268.84	271.33	2229368
2023-03-27	272.00	274.95	270.57	273.84	2799118
2023-03-28	273.99	276.22	273.51	275.85	2035971
2023-03-29	277.00	278.15	276.45	277.44	2053558
2023-03-30	277.26	278.40	276.50	277.79	1788868
2023-03-31	278.92	280.64	278.50	279.61	2902491
2023-04-03	280.99	282.87	279.68	282.14	2352716
2023-04-04	281.41	283.42	280.39	282.28	2282434
2023-04-05	283.49	284.98	281.78	282.02	2600775
2023-04-06	282.43	283.49	281.57	282.89	1730953
2023-04-10	283.18	284.17	281.99	283.78	1942019
2023-04-11	283.17	285.54	282.75	284.48	2732890
2023-04-12	283.85	286.79	283.50	285.30	2557446
2023-04-13	286.57	289.54	286.11	289.07	3229280
2023-04-14	289.29	289.94	287.62	288.98	2054679
2023-04-17	289.84	290.51	288.18	289.31	2370988
2023-04-18	289.40	291.19	289.00	290.91	2086719
2023-04-19	290.91	291.60	290.19	291.27	2254075
2023-04-20	290.96	291.67	289.88	291.00	2274152
2023-04-21	292.32	292.53	290.51	292.06	2171180
2023-04-24	292.83	293.43	291.71	293.20	2995244
2023-04-25	295.00	295.00	289.43	291.51	5845217
2023-04-26	289.98	291.50	289.76	289.76	3289959
2023-04-27	290.72	295.05	290.00	294.72	3142286
2023-04-28	294.83	296.18	293.91	295.75	2838198
2023-05-01	295.72	298.80	295.65	297.58	2124401
2023-05-02	297.37	298.46	295.58	298.07	2083769
2023-05-03	296.76	297.26	294.65	295.22	2425452
2023-05-04	296.06	296.31	293.47	295.16	2005472
2023-05-05	295.77	297.02	294.46	296.60	1815841
2023-05-08	297.10	297.37	295.57	296.69	2969801
2023-05-09	298.63	298.86	296.30	296.66	1637587
2023-05-10	296.38	298.00	293.84	296.57	1849297
2023-05-11	296.50	296.94	293.36	294.79	1955152
2023-05-12	295.19	296.43	294.31	296.14	1801866
2023-05-15	295.77	296.64	294.66	295.90	1700450
2023-05-16	295.94	296.19	293.98	294.15	2859744
2023-05-17	295.52	295.52	292.65	293.46	2802296
2023-05-18	293.25	294.43	291.13	294.05	2410912
2023-05-19	293.84	296.00	292.47	295.55	2371249
2023-05-22	295.55	296.64	289.14	289.35	2514744
2023-05-23	288.15	288.50	285.44	286.37	2943889
2023-05-24	286.45	287.12	284.58	285.92	2262065
2023-05-25	286.79	286.91	284.71	285.52	2748258
2023-05-26	285.68	288.75	285.68	286.04	2148422
2023-05-30	283.93	286.35	283.68	284.92	3385240
2023-05-31	284.88	285.70	283.35	285.11	3104929
2023-06-01	284.92	288.04	283.60	286.35	2605265
2023-06-02	286.70	290.20	286.14	289.91	2869403
2023-06-05	290.00	290.50	288.03	289.91	1974537
2023-06-06	289.86	290.23	281.98	284.54	2771493
2023-06-07	284.45	284.74	281.31	281.90	3614835
2023-06-08	280.97	286.06	280.00	285.78	3043997
2023-06-09	285.52	287.28	284.74	286.79	1976684
2023-06-12	288.16	288.75	286.50	288.57	1885237
2023-06-13	288.50	289.69	287.55	288.55	2027785
2023-06-14	288.10	289.56	287.31	288.44	1964468
2023-06-15	289.65	293.48	288.26	292.61	2619166
2023-06-16	294.51	296.57	293.14	293.70	4891171
2023-06-20	293.65	297.18	292.68	293.04	2729976
2023-06-21	293.32	295.16	292.81	294.52	2837179
2023-06-22	294.62	295.08	291.53	293.30	1800804
2023-06-23	291.35	292.45	289.64	289.91	3720646
2023-06-26	289.64	289.75	287.07	289.09	1851773
2023-06-27	290.31	292.49	289.65	291.30	1815134
2023-06-28	291.45	291.82	289.05	291.74	1666616
2023-06-29	291.55	294.66	290.21	294.47	1743969
2023-06-30	295.14	299.10	294.89	298.41	2644801
2023-07-03	297.79	298.40	294.80	294.84	1601266
2023-07-05	295.11	297.31	294.59	296.90	2356221
2023-07-06	295.32	296.58	293.44	294.92	2569643
2023-07-07	293.72	294.36	291.55	292.10	2586623
2023-07-10	292.40	295.62	292.33	294.49	1703743
2023-07-11	295.29	295.50	291.77	294.74	1529673
2023-07-12	296.83	297.10	295.20	295.61	2156022
2023-07-13	295.39	296.66	295.01	295.22	1657134
2023-07-14	295.25	296.05	294.01	294.94	1550122
2023-07-17	295.08	296.86	294.55	294.68	1670416
2023-07-18	294.47	295.75	292.46	293.82	1991753
2023-07-19	295.00	295.40	293.22	294.13	1969215
2023-07-20	294.31	297.56	294.11	297.13	2104322
2023-07-21	297.66	299.35	295.32	295.61	2835490
2023-07-24	296.00	296.95	294.86	295.31	2034581
2023-07-25	294.20	294.93	291.65	292.36	2780605
2023-07-26	292.25	292.58	289.50	291.75	2896877
2023-07-27	292.00	298.90	291.51	295.19	4698527
2023-07-28	295.80	297.70	292.95	294.03	2843512
2023-07-31	293.61	294.24	290.05	293.20	3296143
2023-08-01	293.00	293.91	290.25	291.07	1916689
2023-08-02	290.26	293.45	289.38	289.62	2390094
2023-08-03	288.80	291.27	288.65	291.02	1910814
2023-08-04	292.41	292.82	286.76	287.02	2520494
2023-08-07	287.88	291.40	287.86	291.40	2176903
2023-08-08	291.05	291.60	288.54	289.58	1948498
2023-08-09	289.00	289.72	287.88	288.23	1895857
2023-08-10	288.81	290.37	286.78	287.60	2436537
2023-08-11	287.25	288.96	286.76	288.62	1761803
2023-08-14	288.79	289.85	287.62	288.81	1712569
2023-08-15	287.95	289.09	287.12	288.30	1883806
2023-08-16	287.57	288.88	285.03	285.40	1829562
2023-08-17	286.15	286.54	281.78	281.86	2148388
2023-08-18	281.72	283.74	280.30	281.74	2624502
2023-08-21	281.70	282.29	278.68	280.04	2682569
2023-08-22	280.76	280.82	279.09	280.31	2052393
2023-08-23	282.02	283.15	280.65	281.87	2308755
2023-08-24	281.74	284.75	281.74	282.35	2006481
2023-08-25	284.76	286.14	283.51	284.58	3725184
2023-08-28	284.58	286.20	283.51	283.68	2317623
2023-08-29	283.95	284.57	280.43	283.59	2348500
2023-08-30	283.80	285.98	283.29	282.72	2410679
2023-08-31	283.21	283.80	280.88	281.15	2979992
2023-09-01	282.54	283.14	279.13	280.94	2136591
2023-09-05	281.00	281.64	279.06	279.16	2410330
2023-09-06	278.00	278.65	275.00	275.44	2705819
2023-09-07	277.25	278.99	276.10	278.33	3732754
2023-09-08	278.08	280.35	277.85	279.22	2351438
2023-09-11	279.69	280.13	278.56	279.76	2433249
2023-09-12	279.49	281.50	277.69	280.71	1450296
2023-09-13	281.67	282.89	280.61	281.77	1724297
2023-09-14	283.33	285.60	282.57	284.76	2219694
2023-09-15	283.86	283.86	277.73	278.23	5730667
2023-09-18	278.72	280.27	276.93	277.72	2884929
2023-09-19	276.44	278.26	276.44	278.13	2128275
2023-09-20	278.74	280.27	277.14	277.20	1979858
2023-09-21	276.94	277.19	271.02	271.22	2370338
2023-09-22	271.40	273.64	270.83	272.22	1958486
2023-09-25	270.45	271.76	268.91	269.78	1895538
2023-09-26	268.82	269.30	266.58	267.72	2251605
2023-09-27	267.72	267.94	262.29	263.64	2734864
2023-09-28	264.23	266.31	263.13	265.59	2182553
2023-09-29	267.15	267.37	261.75	263.44	3367111
2023-10-02	262.00	262.07	257.46	257.75	4425045
2023-10-03	257.21	258.30	253.87	254.49	3408128
2023-10-04	255.33	256.25	254.01	255.81	2819983
2023-10-05	256.00	257.85	251.58	252.23	3799645
2023-10-06	250.00	250.82	245.73	248.22	5130674
2023-10-09	247.72	249.99	247.26	249.92	2782286
2023-10-10	251.72	253.43	250.50	251.52	3129625
2023-10-11	252.59	252.69	249.39	250.92	2919421
2023-10-12	251.69	252.15	245.88	246.19	3528336
2023-10-13	246.82	248.81	246.00	248.31	2647124
2023-10-16	249.22	250.49	248.07	249.94	2774674
2023-10-17	250.09	251.40	249.38	251.14	2627508
2023-10-18	252.85	257.09	252.34	256.03	4559192
2023-10-19	256.26	262.56	256.26	258.38	5646173
2023-10-20	258.96	260.34	257.56	258.11	3779195
2023-10-23	256.61	257.24	254.54	254.75	3409763
2023-10-24	254.68	257.76	254.68	257.27	2467986
2023-10-25	258.12	259.43	256.94	258.03	2759053
2023-10-26	258.36	259.54	255.68	255.83	2702639
2023-10-27	256.55	259.38	254.87	255.76	3209027
2023-10-30	260.10	262.06	254.60	260.15	6305078
2023-10-31	263.46	263.69	259.75	262.17	3990553
2023-11-01	263.00	263.39	259.84	261.97	3542997
2023-11-02	263.59	267.42	263.51	266.85	4109728
2023-11-03	267.56	268.61	265.49	267.87	3126467
2023-11-06	268.01	269.11	267.30	268.91	3090714
2023-11-07	268.80	269.79	268.11	268.67	2360790
2023-11-08	268.83	270.06	267.28	267.49	2223517
2023-11-09	268.24	268.34	265.94	266.91	2501652
2023-11-10	267.33	268.13	265.21	267.79	2665049
2023-11-13	267.40	269.72	267.26	269.20	2591880
2023-11-14	270.00	271.66	269.35	271.49	2647793
2023-11-15	272.43	273.10	269.03	270.39	2576075
2023-11-16	271.07	276.16	271.03	276.12	3593676
2023-11-17	276.55	277.12	275.15	275.75	2604865
2023-11-20	275.35	279.80	275.02	279.03	3499648
2023-11-21	279.87	280.67	278.43	280.47	2941040
2023-11-22	281.25	282.41	281.20	281.93	2285961
2023-11-24	282.00	282.59	281.03	282.54	1217950
2023-11-27	282.66	283.90	281.09	281.84	3703855
2023-11-28	281.50	283.54	281.35	282.09	2199591
2023-11-29	282.21	282.47	279.50	278.71	2433432
2023-11-30	280.42	282.28	278.06	281.84	5030565
2023-12-01	283.25	286.86	283.00	285.96	4967526
2023-12-04	284.99	287.40	284.99	286.13	3522889
2023-12-05	286.55	288.76	285.21	286.54	3005333
2023-12-06	286.73	287.37	283.40	286.86	2765101
2023-12-07	287.49	288.15	285.64	286.79	3131914
2023-12-08	287.33	287.90	285.05	285.53	3623843
2023-12-11	285.56	289.31	285.56	289.15	3353037
2023-12-12	289.12	291.70	288.51	291.42	2252223
2023-12-13	291.69	295.97	291.55	295.93	3312275
2023-12-14	294.60	295.27	288.01	290.02	4626777
2023-12-15	290.41	291.75	285.72	287.27	6328510
2023-12-18	288.65	290.59	287.56	290.23	2490110
2023-12-19	290.67	291.72	289.59	290.73	2054430
2023-12-20	290.73	291.67	288.72	288.99	2398593
2023-12-21	290.57	291.53	289.29	291.39	2313127
2023-12-22	290.70	292.47	290.50	291.70	1700320
2023-12-26	291.22	293.05	290.89	292.86	1381655
2023-12-27	292.50	294.63	292.47	294.55	1892081
2023-12-28	294.47	296.47	294.00	295.84	1907271
2023-12-29	295.83	296.85	295.31	296.51	2227806
2024-01-02	295.05	297.28	295.05	297.04	4458519
2024-01-03	297.00	297.99	294.25	294.39	3114788
2024-01-04	295.32	297.27	290.92	291.74	4615370
2024-01-05	289.21	290.33	287.20	288.99	3407310
2024-01-08	288.51	292.00	287.52	291.90	3097218
2024-01-09	289.63	290.87	287.52	290.87	2176451
2024-01-10	291.00	294.39	290.87	294.09	2199689
2024-01-11	294.45	294.95	290.65	294.15	2047352
2024-01-12	295.46	295.75	292.84	293.47	1714818
2024-01-16	293.47	294.25	289.98	291.09	2859014
2024-01-17	290.14	292.34	290.13	291.16	2008289
2024-01-18	292.09	294.48	291.31	294.36	2221156
2024-01-19	298.00	301.08	296.53	300.53	4250885
2024-01-22	300.95	302.39	297.74	298.41	3250224
2024-01-23	297.44	300.21	297.13	300.05	1873976
2024-01-24	300.00	302.04	299.31	300.44	3209675
2024-01-25	300.74	301.31	296.09	297.21	3219625
2024-01-26	295.33	295.98	291.70	292.26	4210521
2024-01-29	291.64	292.76	288.31	292.31	3899706
2024-01-30	292.14	294.92	290.20	294.65	2524205
2024-01-31	295.90	297.44	291.66	292.72	3476264
2024-02-01	291.70	298.13	290.28	298.08	3380568
2024-02-02	296.07	298.17	293.35	297.05	3971607
2024-02-05	287.01	291.44	283.33	285.97	7581895
2024-02-06	282.97	284.68	281.54	284.65	5928192
2024-02-07	285.05	290.53	284.11	287.33	3954659
2024-02-08	286.20	293.15	284.20	291.93	4605245
2024-02-09	292.15	292.51	288.92	289.47	3323000
2024-02-12	289.00	291.19	288.76	289.44	2392314
2024-02-13	288.63	289.90	285.67	287.11	2756190
2024-02-14	287.32	288.32	286.59	288.17	2139326
2024-02-15	287.90	292.10	287.28	291.86	2401617
2024-02-16	290.79	293.70	289.26	292.02	2837573
2024-02-20	292.00	295.50	291.84	292.65	2263994
2024-02-21	293.09	295.20	292.25	293.91	2076811
2024-02-22	294.00	296.67	293.25	295.92	3146598
2024-02-23	296.00	298.74	295.07	297.75	2199138
2024-02-26	298.21	298.68	296.40	297.12	2595344
2024-02-27	296.80	296.80	293.32	293.76	2811237
2024-02-28	294.03	296.10	292.72	293.52	2507286
2024-02-29	294.20	294.75	291.71	292.28	3601848
2024-03-01	291.39	292.67	289.53	290.73	3028869
2024-03-04	289.37	291.24	288.50	290.94	2832011
2024-03-05	291.56	293.51	288.92	292.54	2969609
2024-03-06	293.33	295.14	292.15	292.93	2347965
2024-03-07	294.20	294.92	291.03	291.11	2237730
2024-03-08	290.04	293.48	288.83	292.55	2482336
2024-03-11	292.15	295.45	291.87	294.82	2893336
2024-03-12	295.68	296.36	293.54	294.31	2233076
2024-03-13	292.26	293.47	282.60	282.86	5441262
2024-03-14	282.42	282.52	277.83	281.73	4659308
2024-03-15	281.89	284.23	278.38	279.14	5071675
2024-03-18	279.47	280.30	278.07	278.58	3319435
2024-03-19	279.20	284.40	278.59	282.87	4055380
2024-03-20	283.50	284.60	281.37	284.45	2867302
2024-03-21	284.50	285.58	282.64	283.53	3653332
2024-03-22	283.88	284.39	282.12	282.63	2556320
2024-03-25	280.00	280.58	277.64	278.62	2985467
2024-03-26	279.22	279.45	277.17	278.62	2572061
2024-03-27	278.10	282.30	278.10	282.02	2604991
2024-03-28	282.25	283.38	281.25	281.95	3454073
2024-04-01	281.50	281.55	278.64	280.22	2408799
2024-04-02	280.00	280.48	277.45	277.74	2907899
2024-04-03	276.57	277.96	275.15	275.54	2747979
2024-04-04	276.24	276.24	269.92	270.09	4095144
2024-04-05	269.42	270.62	266.36	266.69	6816035
2024-04-08	267.24	268.69	265.87	267.56	3753206
2024-04-09	266.22	269.67	265.50	269.44	3935142
2024-04-10	266.97	268.99	265.11	268.67	3817458
2024-04-11	269.50	269.88	267.15	268.62	2519172
2024-04-12	267.91	268.23	266.58	267.39	2708630
2024-04-15	267.86	268.53	266.05	266.23	3686881
2024-04-16	266.13	266.99	265.15	265.43	2912853
2024-04-17	266.50	270.12	265.52	269.95	3383099
2024-04-18	270.98	271.29	268.85	270.98	3402674
2024-04-19	272.01	272.22	270.48	271.99	3017097
2024-04-22	273.75	276.50	272.32	275.58	3129435
2024-04-23	276.82	277.40	274.24	276.88	3275678
2024-04-24	275.54	277.03	272.89	276.75	4071571
2024-04-25	277.02	279.82	274.72	275.60	4179755
2024-04-26	271.23	276.11	270.37	273.09	3636458
2024-04-29	273.83	274.43	272.60	273.55	3187813
2024-04-30	264.33	276.87	262.63	273.04	6894367
2024-05-01	271.38	276.43	270.05	274.43	4843553
2024-05-02	274.51	276.31	272.71	273.28	3083956
2024-05-03	274.14	274.62	268.89	270.32	2642344
2024-05-06	271.06	271.88	269.04	269.30	2481336
2024-05-07	270.04	270.67	266.99	267.50	3160026
2024-05-08	267.50	268.93	266.06	268.49	3259842
2024-05-09	268.46	268.48	267.02	267.95	3139960
2024-05-10	268.17	275.38	267.84	275.00	4983501
2024-05-13	275.38	276.74	271.14	271.32	3840670
2024-05-14	272.12	272.77	268.71	270.66	3143235
2024-05-15	271.11	274.37	270.23	273.87	2982621
2024-05-16	274.51	275.56	272.92	273.51	2339864
2024-05-17	274.06	274.06	270.92	272.38	2454570
2024-05-20	271.74	272.13	267.28	267.87	2651117
2024-05-21	268.51	269.08	265.44	265.87	2362574
2024-05-22	265.87	266.82	264.55	265.77	1906061
2024-05-23	265.13	265.62	257.60	257.93	5636170
2024-05-24	258.74	260.46	257.52	258.11	3382879
2024-05-28	257.39	258.81	252.65	253.54	4324728
2024-05-29	253.36	253.80	249.16	249.37	4029317
2024-05-30	250.61	252.96	250.10	252.07	3599768
2024-05-31	254.19	259.25	253.51	257.22	6125399
2024-06-03	257.93	259.95	255.60	259.75	4342771
2024-06-04	259.34	263.09	259.25	262.72	4592727
2024-06-05	261.50	261.74	258.66	259.99	4136828
2024-06-06	260.91	261.79	258.93	260.72	3354270
2024-06-07	260.07	261.40	255.34	256.21	2290085
2024-06-10	256.00	256.00	253.15	253.81	2867127
2024-06-11	253.01	254.69	252.10	254.28	2729439
2024-06-12	254.88	256.31	253.41	254.48	3169566
2024-06-13	253.59	254.74	251.18	253.70	3152985
2024-06-14	252.86	253.62	250.61	253.58	2806560
2024-06-17	252.30	254.52	251.88	253.51	2532906
2024-06-18	253.95	254.35	249.35	250.79	2956314
2024-06-20	250.27	255.69	249.51	253.80	4046527
2024-06-21	258.28	261.46	255.61	259.39	8426647
2024-06-24	259.00	261.37	257.80	260.38	3901231
2024-06-25	260.13	260.13	255.59	257.38	4252250
2024-06-26	256.65	258.17	254.68	257.83	2796088
2024-06-27	258.00	258.83	256.97	258.17	2650996
2024-06-28	257.54	259.49	252.86	254.84	8958712
2024-07-01	254.83	255.34	249.72	249.99	3817576
2024-07-02	249.68	251.03	247.41	247.79	3944881
2024-07-03	248.50	250.98	248.18	250.00	2026070
2024-07-05	251.00	251.42	248.81	251.09	2814312
2024-07-08	251.76	252.58	247.06	247.85	3163853
2024-07-09	247.23	247.40	243.53	245.82	4930592
2024-07-10	247.00	250.56	245.90	250.49	4092739
2024-07-11	251.22	255.65	249.87	254.80	5548256
2024-07-12	254.25	256.92	251.81	253.90	4543006
2024-07-15	253.64	255.73	251.19	251.53	3393612
2024-07-16	251.00	257.31	250.10	257.27	4172974
2024-07-17	258.97	262.05	257.86	261.00	3711520
2024-07-18	258.03	262.33	257.60	259.52	3421839
2024-07-19	260.39	260.44	255.03	257.28	3470585
2024-07-22	258.30	259.79	256.40	259.54	2759527
2024-07-23	259.68	260.14	253.51	254.05	2653141
2024-07-24	246.32	254.33	246.12	253.37	5983281
2024-07-25	254.19	256.09	251.10	251.46	3323080
2024-07-26	252.90	254.05	250.75	252.00	4002852
2024-07-29	253.55	263.93	250.23	261.42	9380960
2024-07-30	261.00	267.37	260.31	266.44	4936596
2024-07-31	265.42	267.67	263.20	265.40	4652053
2024-08-01	266.82	268.77	262.40	268.75	4935952
2024-08-02	269.40	276.81	268.80	276.69	9585900
2024-08-05	274.04	277.87	267.68	268.45	6794876
2024-08-06	269.86	273.20	268.08	270.06	3369337
2024-08-07	269.56	273.14	268.58	269.37	3539980
2024-08-08	268.93	273.65	268.08	271.19	3227234
2024-08-09	271.70	271.70	266.96	267.91	2664877
2024-08-12	267.46	269.53	265.33	269.46	3008100
2024-08-13	270.31	272.00	267.54	270.31	2603592
2024-08-14	269.86	271.51	268.50	271.15	2242138
2024-08-15	272.00	275.76	271.85	274.87	2445218
2024-08-16	274.75	279.50	274.70	278.49	3286217
2024-08-19	282.33	288.32	281.72	287.55	5268793
2024-08-20	286.50	290.27	285.21	285.63	3697631
2024-08-21	287.15	289.97	286.27	289.71	2686435
2024-08-22	289.55	290.50	287.55	289.21	1746359
2024-08-23	290.38	290.78	287.13	289.52	2145946
2024-08-26	289.25	292.21	287.87	288.68	2018540
2024-08-27	289.08	290.30	288.06	289.64	2897582
2024-08-28	289.95	290.96	285.26	287.05	2603793
2024-08-29	287.78	289.11	284.78	287.86	1797229
2024-08-30	287.56	288.88	286.29	286.99	2528549
2024-09-03	286.36	288.21	283.71	285.52	2902782
2024-09-04	286.55	288.97	285.99	288.03	2558502
2024-09-05	289.00	289.55	286.24	287.97	2412493
2024-09-06	287.82	292.19	287.57	289.51	3863559
2024-09-09	290.03	291.74	287.80	291.29	3208635
2024-09-10	292.81	296.23	291.04	291.27	2497109
2024-09-11	290.83	291.44	285.83	290.23	2747627
2024-09-12	290.17	292.69	288.26	292.35	2274712
2024-09-13	294.49	296.74	292.62	296.53	2205535
2024-09-16	297.42	300.11	295.04	296.69	2916205
2024-09-17	297.00	297.39	292.17	293.75	2997493
2024-09-18	293.88	295.10	290.37	292.03	1788384
2024-09-19	294.25	295.08	290.90	293.85	2271388
2024-09-20	292.94	298.05	292.84	296.83	5817302
2024-09-23	299.00	300.22	296.89	299.06	2312365
2024-09-24	299.06	301.45	297.70	300.27	2408175
2024-09-25	300.33	301.80	298.40	300.47	1986241
2024-09-26	301.15	304.29	300.74	303.65	1971134
2024-09-27	303.52	306.96	303.52	303.69	3402999
2024-09-30	303.75	305.03	302.10	304.51	2286978
2024-10-01	304.51	305.23	302.25	302.98	3036208
2024-10-02	300.58	304.08	299.58	303.76	2352436
2024-10-03	303.50	304.02	301.26	303.45	1802561
2024-10-04	303.05	305.89	301.38	303.76	2432634
2024-10-07	303.76	305.12	300.00	300.85	2091776
2024-10-08	302.64	303.35	300.36	301.90	2038348
2024-10-09	302.94	305.01	301.97	303.83	1854155
2024-10-10	304.03	305.75	302.93	304.04	1739458
2024-10-11	304.42	305.50	302.97	305.04	1775710
2024-10-14	305.15	310.42	304.50	309.84	2376310
2024-10-15	312.00	315.36	311.01	313.34	3067090
2024-10-16	313.32	313.73	310.11	312.92	1821486
2024-10-17	313.98	315.05	312.48	314.70	3095192
2024-10-18	315.57	317.18	314.23	316.56	2531197
2024-10-21	317.13	317.90	314.41	314.89	2404056
2024-10-22	314.09	315.74	313.30	314.69	5889115
2024-10-23	292.77	301.60	290.83	298.57	18791952
2024-10-24	299.12	302.39	298.28	301.58	5522591
2024-10-25	301.00	301.60	292.20	292.61	8863234
2024-10-28	299.20	299.92	296.54	296.79	6655971
2024-10-29	297.60	302.70	295.00	295.00	9048877
2024-10-30	294.50	295.37	289.84	291.52	4924013
2024-10-31	292.25	294.38	291.17	292.11	4277428
2024-11-01	294.51	296.88	293.28	295.21	4131804
2024-11-04	294.74	294.96	291.80	292.85	2583053
2024-11-05	293.75	297.38	292.56	297.32	3032122
2024-11-06	300.28	300.33	292.72	294.00	4646422
2024-11-07	294.84	296.54	293.81	294.66	3357377
2024-11-08	295.60	301.83	295.25	298.97	3279284
2024-11-11	300.49	303.81	300.02	301.53	2872440
2024-11-12	300.14	301.41	297.52	298.65	2453194
2024-11-13	298.90	299.13	295.22	297.35	2327101
2024-11-14	298.00	300.11	296.59	298.56	1932557
2024-11-15	297.72	299.50	289.72	292.63	4039432
2024-11-18	293.01	295.44	290.79	291.10	2866132
2024-11-19	290.00	292.07	287.60	290.73	2353251
2024-11-20	290.62	291.32	288.26	290.91	2525012
2024-11-21	285.00	288.60	283.46	288.47	4475662
2024-11-22	288.47	290.60	288.14	290.28	2879063
2024-11-25	291.77	296.61	291.77	296.19	5021843
2024-11-26	297.00	297.28	294.83	296.33	2254326
2024-11-27	297.00	299.50	294.98	295.08	2240280
2024-11-29	294.16	297.05	294.02	294.24	1655907
2024-12-02	293.50	294.23	290.94	292.44	3150151
2024-12-03	292.32	294.85	290.29	294.50	3030992
2024-12-04	292.28	296.04	291.82	295.09	3742938
2024-12-05	295.54	299.74	294.93	299.47	2594816
2024-12-06	300.56	303.80	298.61	298.98	4158690
2024-12-09	297.59	302.62	297.09	301.37	2391898
2024-12-10	300.13	302.82	295.84	300.71	3522974
2024-12-11	301.34	301.90	295.97	296.10	3037616
2024-12-12	296.20	298.55	295.09	296.63	2040653
2024-12-13	296.29	299.20	295.43	296.60	2547703
2024-12-16	297.18	302.12	297.17	297.71	3180071
2024-12-17	297.62	300.00	294.82	296.08	3295881
2024-12-18	295.02	298.98	290.67	290.88	3800945
2024-12-19	290.88	292.86	288.85	290.23	3438533
2024-12-20	289.52	296.10	289.30	292.68	7677952
2024-12-23	292.26	293.10	289.73	291.29	2492226
2024-12-24	291.28	294.27	290.79	293.99	1460985
2024-12-26	293.00	295.44	292.60	294.80	1434337
2024-12-27	293.34	296.48	292.74	293.62	1617399
2024-12-30	291.47	291.47	289.00	289.60	1936678
2024-12-31	290.08	291.24	288.58	289.89	1915847
2025-01-02	290.95	295.76	290.25	292.51	3118262
2025-01-03	292.83	294.96	290.70	294.78	2240254
2025-01-06	293.28	295.60	291.74	292.18	2838933
2025-01-07	293.78	294.93	288.28	289.34	3419450
2025-01-08	288.97	289.14	286.55	286.90	2724217
2025-01-10	287.50	287.77	281.78	282.31	3946002
2025-01-13	282.94	284.50	280.35	283.63	3394291
2025-01-14	285.02	285.35	279.38	281.58	2238889
2025-01-15	284.33	284.65	280.61	282.30	2867781
2025-01-16	280.24	280.95	276.53	279.74	3403681
2025-01-17	280.98	284.08	280.00	280.95	3312793
2025-01-21	280.76	282.90	278.73	282.61	3858590
2025-01-22	283.30	283.53	280.41	281.35	3660600
2025-01-23	280.75	285.00	280.65	284.43	2279408
2025-01-24	284.51	286.85	283.28	285.46	2523397

Explore More About MCD

Coins representing dividend payouts and trends

MCD Dividend History

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

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

MCD Stock Split History

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

Graph showing historical stock prices and market trends

MCD Historical Prices

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

Web Analytics