MDT Historical Prices

Summary

Key Stock Metrics

75.96

(July 9, 2024)

52-Week Low

96.25

(March 10, 2025)

52-Week High

135.89

(September 9, 2021)

All-Time High

82.98

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	4.05	4.25	4.05	4.15	12046400
1993-08-20	4.15	4.16	4.05	4.08	2865600
1993-08-23	4.07	4.09	4.05	4.07	2321600
1993-08-24	4.05	4.10	4.05	4.09	2136000
1993-08-25	4.09	4.09	3.87	3.88	12704000
1993-08-26	3.92	4.03	3.92	4.00	8843200
1993-08-27	4.00	4.05	3.95	3.95	1966400
1993-08-30	3.96	4.03	3.96	3.98	1526400
1993-08-31	3.99	4.02	3.98	4.02	1692800
1993-09-01	4.01	4.01	3.95	3.97	1648000
1993-09-02	4.01	4.17	4.01	4.09	5027200
1993-09-03	4.09	4.09	4.01	4.01	1811200
1993-09-07	4.02	4.02	3.91	3.91	2843200
1993-09-08	3.91	3.91	3.79	3.84	5235200
1993-09-09	3.84	3.90	3.84	3.84	1161600
1993-09-10	3.88	3.88	3.84	3.85	2080000
1993-09-13	3.84	3.84	3.80	3.80	4686400
1993-09-14	3.79	3.86	3.79	3.84	6566400
1993-09-15	3.88	3.92	3.84	3.87	3824000
1993-09-16	3.89	3.92	3.88	3.89	1555200
1993-09-17	3.83	3.90	3.83	3.84	4771200
1993-09-20	3.84	3.88	3.79	3.80	3779200
1993-09-21	3.80	3.91	3.79	3.88	3019200
1993-09-22	3.97	4.06	3.90	4.02	4577600
1993-09-23	4.03	4.28	4.03	4.20	7915200
1993-09-24	4.21	4.27	4.16	4.17	2873600
1993-09-27	4.23	4.24	4.21	4.21	2385600
1993-09-28	4.23	4.24	4.18	4.18	2772800
1993-09-29	4.18	4.31	4.07	4.28	6169600
1993-09-30	4.27	4.27	4.23	4.23	5160000
1993-10-01	4.25	4.33	4.23	4.29	2228800
1993-10-04	4.33	4.37	4.30	4.35	2838400
1993-10-05	4.36	4.36	4.23	4.28	2603200
1993-10-06	4.30	4.30	4.23	4.27	1750400
1993-10-07	4.27	4.33	4.27	4.29	1699200
1993-10-08	4.30	4.39	4.30	4.30	3665600
1993-10-11	4.31	4.46	4.31	4.42	1659200
1993-10-12	4.46	4.61	4.45	4.59	5056000
1993-10-13	4.60	4.60	4.52	4.58	3390400
1993-10-14	4.60	4.60	4.53	4.56	4590400
1993-10-15	4.58	4.67	4.57	4.62	6468800
1993-10-18	4.63	4.71	4.62	4.71	3374400
1993-10-19	4.71	4.71	4.59	4.68	3500800
1993-10-20	4.67	4.67	4.55	4.59	3323200
1993-10-21	4.60	4.67	4.55	4.63	1988800
1993-10-22	4.66	4.67	4.61	4.62	2979200
1993-10-25	4.64	4.64	4.61	4.63	1424000
1993-10-26	4.62	4.62	4.47	4.48	3585600
1993-10-27	4.50	4.58	4.47	4.47	3000000
1993-10-28	4.49	4.55	4.48	4.55	1856000
1993-10-29	4.56	4.64	4.50	4.63	3004800
1993-11-01	4.63	4.66	4.63	4.66	1547200
1993-11-02	4.67	4.72	4.65	4.69	3404800
1993-11-03	4.69	4.77	4.68	4.72	6496000
1993-11-04	4.66	4.66	4.47	4.50	4262400
1993-11-05	4.52	4.55	4.49	4.52	4232000
1993-11-08	4.52	4.54	4.48	4.48	876800
1993-11-09	4.50	4.55	4.46	4.48	2790400
1993-11-10	4.48	4.61	4.45	4.59	2432000
1993-11-11	4.59	4.59	4.50	4.52	1958400
1993-11-12	4.50	4.55	4.50	4.53	950400
1993-11-15	4.54	4.59	4.48	4.58	3544000
1993-11-16	4.58	4.64	4.50	4.64	2816000
1993-11-17	4.81	4.81	4.75	4.75	15121600
1993-11-18	4.75	4.77	4.73	4.73	4790400
1993-11-19	4.75	4.78	4.73	4.77	3065600
1993-11-22	4.77	4.77	4.70	4.70	2561600
1993-11-23	4.70	4.75	4.70	4.70	3702400
1993-11-24	4.75	4.77	4.73	4.73	3507200
1993-11-26	4.73	4.73	4.71	4.71	312000
1993-11-29	4.75	4.77	4.73	4.74	2785600
1993-11-30	4.76	4.89	4.76	4.83	2920000
1993-12-01	4.94	5.05	4.94	5.02	6872000
1993-12-02	5.00	5.09	4.98	5.03	6224000
1993-12-03	5.04	5.15	5.04	5.15	3628800
1993-12-06	5.15	5.27	5.15	5.27	4065600
1993-12-07	5.23	5.30	5.17	5.20	5228800
1993-12-08	5.23	5.29	5.20	5.29	3776000
1993-12-09	5.27	5.28	5.13	5.13	2753600
1993-12-10	5.33	5.33	5.23	5.25	1128000
1993-12-13	5.23	5.24	5.10	5.10	4958400
1993-12-14	5.10	5.14	4.95	4.95	4475200
1993-12-15	4.95	4.99	4.88	4.98	4772800
1993-12-16	5.02	5.05	4.97	5.02	4364800
1993-12-17	5.06	5.08	5.03	5.08	4459200
1993-12-20	5.05	5.08	4.97	5.00	2878400
1993-12-21	5.00	5.05	5.00	5.05	3220800
1993-12-22	5.07	5.19	5.05	5.17	3001600
1993-12-23	5.15	5.20	5.13	5.17	3452800
1993-12-27	5.18	5.24	5.17	5.22	2590400
1993-12-28	5.23	5.30	5.20	5.25	2147200
1993-12-29	5.26	5.34	5.26	5.31	1928000
1993-12-30	5.31	5.31	5.19	5.20	1280000
1993-12-31	5.21	5.24	5.13	5.13	928000
1994-01-03	5.13	5.16	5.10	5.16	2139200
1994-01-04	5.16	5.21	5.15	5.17	742400
1994-01-05	5.18	5.19	5.12	5.16	1739200
1994-01-06	5.16	5.20	5.14	5.17	2662400
1994-01-07	5.17	5.26	5.14	5.17	2105600
1994-01-10	5.14	5.16	5.10	5.13	3464000
1994-01-11	5.08	5.11	5.06	5.09	4470400
1994-01-12	5.09	5.16	5.08	5.13	3968000
1994-01-13	5.13	5.15	5.11	5.13	3054400
1994-01-14	5.13	5.23	5.13	5.16	6475200
1994-01-17	5.14	5.14	5.10	5.12	2572800
1994-01-18	5.13	5.18	5.11	5.13	2139200
1994-01-19	5.15	5.15	5.03	5.04	4409600
1994-01-20	5.04	5.05	4.98	5.00	4870400
1994-01-21	5.03	5.08	5.01	5.04	4345600
1994-01-24	5.02	5.05	5.00	5.00	4825600
1994-01-25	4.95	5.11	4.95	5.10	2977600
1994-01-26	5.09	5.11	5.07	5.10	1305600
1994-01-27	5.09	5.20	5.04	5.18	2486400
1994-01-28	5.22	5.27	5.20	5.20	3206400
1994-01-31	5.22	5.28	5.20	5.25	2441600
1994-02-01	5.26	5.30	5.23	5.23	4105600
1994-02-02	5.24	5.47	5.24	5.47	4089600
1994-02-03	5.45	5.45	5.33	5.35	3872000
1994-02-04	5.36	5.40	5.35	5.36	2496000
1994-02-07	5.36	5.37	5.28	5.29	4608000
1994-02-08	5.31	5.40	5.28	5.36	3027200
1994-02-09	5.36	5.41	5.34	5.37	1766400
1994-02-10	5.38	5.39	5.33	5.33	1776000
1994-02-11	5.31	5.38	5.30	5.33	870400
1994-02-14	5.37	5.42	5.33	5.33	1907200
1994-02-15	5.32	5.33	5.27	5.30	1960000
1994-02-16	5.31	5.34	5.27	5.33	2716800
1994-02-17	5.31	5.33	5.05	5.13	3507200
1994-02-18	5.14	5.19	5.05	5.14	3592000
1994-02-22	5.06	5.06	4.91	4.95	4931200
1994-02-23	4.98	4.99	4.91	4.91	4497600
1994-02-24	4.93	4.99	4.91	4.97	4028800
1994-02-25	4.98	5.02	4.96	4.99	2516800
1994-02-28	4.97	4.99	4.97	4.98	1723200
1994-03-01	4.98	5.05	4.95	5.05	1630400
1994-03-02	5.00	5.00	4.95	4.95	2395200
1994-03-03	4.97	4.97	4.92	4.94	1256000
1994-03-04	4.94	4.96	4.86	4.95	3577600
1994-03-07	4.92	4.98	4.91	4.91	3014400
1994-03-08	4.94	4.96	4.93	4.95	1521600
1994-03-09	4.95	4.98	4.92	4.98	942400
1994-03-10	4.99	5.10	4.97	5.09	2086400
1994-03-11	5.09	5.13	5.06	5.11	1748800
1994-03-14	5.09	5.14	5.02	5.05	1676800
1994-03-15	5.05	5.05	5.00	5.00	784000
1994-03-16	5.00	5.02	4.95	4.95	1131200
1994-03-17	5.00	5.09	4.98	5.08	1881600
1994-03-18	5.08	5.14	5.05	5.09	4259200
1994-03-21	5.09	5.10	5.06	5.07	2476800
1994-03-22	5.08	5.11	5.08	5.10	1339200
1994-03-23	5.10	5.21	5.10	5.18	1912000
1994-03-24	5.16	5.21	5.16	5.19	1380800
1994-03-25	5.19	5.21	5.18	5.18	1579200
1994-03-28	5.16	5.20	5.09	5.10	6080000
1994-03-29	5.09	5.16	5.06	5.09	5025600
1994-03-30	5.09	5.17	5.07	5.08	3945600
1994-03-31	5.06	5.06	4.88	5.00	4020800
1994-04-04	4.89	4.90	4.70	4.72	4763200
1994-04-05	4.75	4.83	4.75	4.78	5308800
1994-04-06	4.78	4.83	4.70	4.73	3011200
1994-04-07	4.72	4.72	4.62	4.63	3958400
1994-04-08	4.62	4.62	4.47	4.52	4110400
1994-04-11	4.57	4.64	4.55	4.57	3990400
1994-04-12	4.56	4.56	4.53	4.54	2524800
1994-04-13	4.53	4.57	4.52	4.55	1961600
1994-04-14	4.50	4.52	4.47	4.50	3396800
1994-04-15	4.47	4.47	4.32	4.41	4409600
1994-04-18	4.39	4.45	4.39	4.44	3204800
1994-04-19	4.42	4.51	4.41	4.49	3097600
1994-04-20	4.49	4.53	4.45	4.51	2038400
1994-04-21	4.52	4.59	4.48	4.58	3880000
1994-04-22	4.59	4.75	4.59	4.69	4585600
1994-04-25	4.69	4.74	4.65	4.74	2096000
1994-04-26	4.72	4.73	4.65	4.72	1206400
1994-04-28	4.71	4.73	4.70	4.73	4339200
1994-04-29	4.73	4.78	4.70	4.70	2548800
1994-05-02	4.72	4.73	4.65	4.68	3563200
1994-05-03	4.67	4.69	4.60	4.63	1811200
1994-05-04	4.63	4.64	4.58	4.64	1681600
1994-05-05	4.65	4.76	4.65	4.75	1691200
1994-05-06	4.67	4.71	4.63	4.67	2427200
1994-05-09	4.64	4.66	4.56	4.60	1542400
1994-05-10	4.59	4.68	4.59	4.63	2724800
1994-05-11	4.61	4.62	4.49	4.52	5150400
1994-05-12	4.52	4.58	4.52	4.55	4742400
1994-05-13	4.55	4.62	4.53	4.55	2972800
1994-05-16	4.55	4.55	4.52	4.52	2880000
1994-05-17	4.51	4.53	4.48	4.52	3057600
1994-05-18	4.52	4.58	4.51	4.56	3640000
1994-05-19	4.55	4.83	4.55	4.77	5257600
1994-05-20	4.75	4.75	4.66	4.66	2836800
1994-05-23	4.66	4.71	4.66	4.66	3288000
1994-05-24	4.75	4.97	4.74	4.95	5776000
1994-05-25	4.95	5.27	4.95	5.19	11121600
1994-05-26	5.23	5.27	5.16	5.19	6673600
1994-05-27	5.17	5.21	5.13	5.20	2745600
1994-05-31	5.19	5.20	5.13	5.14	2697600
1994-06-01	5.16	5.24	5.14	5.20	3598400
1994-06-02	5.17	5.24	5.17	5.24	1532800
1994-06-03	5.23	5.28	5.22	5.24	1454400
1994-06-06	5.23	5.24	5.16	5.16	3268800
1994-06-07	5.16	5.23	5.16	5.23	2785600
1994-06-08	5.22	5.23	5.18	5.23	2192000
1994-06-09	5.22	5.23	5.19	5.20	1444800
1994-06-10	5.22	5.27	5.20	5.20	932800
1994-06-13	5.19	5.33	5.19	5.32	2804800
1994-06-14	5.30	5.32	5.25	5.27	1915200
1994-06-15	5.29	5.32	5.28	5.28	1017600
1994-06-16	5.27	5.35	5.24	5.35	1772800
1994-06-17	5.34	5.34	5.28	5.30	2484800
1994-06-20	5.20	5.23	5.16	5.17	1782400
1994-06-21	5.17	5.17	4.94	4.94	8756800
1994-06-22	4.97	4.98	4.91	4.91	5097600
1994-06-23	4.93	5.03	4.91	4.98	3204800
1994-06-24	4.95	4.95	4.88	4.88	2350400
1994-06-27	4.87	4.90	4.86	4.90	1152000
1994-06-28	4.91	4.98	4.91	4.98	2107200
1994-06-29	4.99	5.07	4.98	5.03	2110400
1994-06-30	5.01	5.05	4.97	5.01	2612800
1994-07-01	5.02	5.04	5.00	5.03	1916800
1994-07-05	5.04	5.10	5.03	5.08	1788800
1994-07-06	5.05	5.06	5.02	5.02	937600
1994-07-07	5.01	5.02	5.00	5.02	1070400
1994-07-08	5.01	5.13	5.00	5.07	1883200
1994-07-11	5.08	5.14	5.08	5.14	1331200
1994-07-12	5.17	5.17	5.12	5.16	884800
1994-07-13	5.16	5.16	5.10	5.11	2235200
1994-07-14	5.12	5.31	5.12	5.31	3323200
1994-07-15	5.30	5.30	5.20	5.27	2460800
1994-07-18	5.26	5.27	5.20	5.24	769600
1994-07-19	5.25	5.30	5.23	5.30	1124800
1994-07-20	5.30	5.34	5.27	5.27	2344000
1994-07-21	5.27	5.27	5.18	5.20	1875200
1994-07-22	5.21	5.28	5.20	5.27	1563200
1994-07-25	5.29	5.37	5.29	5.32	2497600
1994-07-26	5.32	5.36	5.30	5.34	1468800
1994-07-27	5.31	5.31	5.26	5.30	2737600
1994-07-28	5.30	5.37	5.30	5.33	2640000
1994-07-29	5.36	5.59	5.36	5.57	5254400
1994-08-01	5.50	5.50	5.43	5.45	2216000
1994-08-02	5.46	5.54	5.45	5.47	4115200
1994-08-03	5.48	5.49	5.43	5.45	2774400
1994-08-04	5.45	5.45	5.31	5.34	2150400
1994-08-05	5.30	5.36	5.27	5.36	1163200
1994-08-08	5.36	5.39	5.34	5.39	416000
1994-08-09	5.39	5.44	5.39	5.42	1240000
1994-08-10	5.39	5.43	5.36	5.43	3723200
1994-08-11	5.41	5.44	5.39	5.43	2563200
1994-08-12	5.43	5.45	5.38	5.41	1924800
1994-08-15	5.42	5.60	5.42	5.52	5040000
1994-08-16	5.54	5.63	5.52	5.63	3752000
1994-08-17	5.94	6.13	5.89	6.05	13497600
1994-08-18	5.98	6.03	5.92	6.02	7720000
1994-08-19	6.00	6.06	5.97	6.02	4446400
1994-08-22	5.98	6.03	5.98	5.98	4100800
1994-08-23	6.00	6.05	5.98	6.02	4403200
1994-08-24	6.04	6.12	6.01	6.05	3374400
1994-08-25	6.03	6.07	6.00	6.02	2564800
1994-08-26	6.03	6.13	6.03	6.10	2638400
1994-08-29	6.09	6.13	6.03	6.04	2907200
1994-08-30	6.05	6.09	6.02	6.06	2931200
1994-08-31	6.06	6.23	6.06	6.17	3822400
1994-09-01	6.16	6.17	6.09	6.11	2891200
1994-09-02	6.13	6.14	6.02	6.04	2640000
1994-09-06	6.04	6.09	6.03	6.06	1817600
1994-09-07	6.06	6.06	5.94	5.96	2112000
1994-09-08	5.97	6.23	5.95	6.20	2812800
1994-09-09	6.17	6.19	6.07	6.19	3739200
1994-09-12	6.20	6.20	6.01	6.06	1180800
1994-09-13	6.05	6.12	6.01	6.07	1793600
1994-09-14	6.10	6.13	6.00	6.03	1251200
1994-09-15	6.05	6.15	6.01	6.11	1920000
1994-09-16	6.02	6.06	6.01	6.05	2710400
1994-09-19	6.06	6.09	6.04	6.05	1518400
1994-09-20	6.04	6.08	5.99	6.05	3364800
1994-09-21	6.05	6.13	6.01	6.11	3876800
1994-09-22	6.11	6.39	6.08	6.22	8665600
1994-09-23	6.22	6.22	6.14	6.19	3531200
1994-09-26	6.20	6.30	6.18	6.29	2049600
1994-09-27	6.29	6.36	6.20	6.35	2804800
1994-09-28	6.32	6.53	6.30	6.48	3305600
1994-09-29	6.47	6.51	6.41	6.44	1852800
1994-09-30	6.41	6.63	6.41	6.61	2672000
1994-10-03	6.50	6.56	6.48	6.55	2625600
1994-10-04	6.59	6.61	6.45	6.48	1672000
1994-10-05	6.47	6.48	6.30	6.48	2370400
1994-10-06	6.47	6.53	6.42	6.44	1102400
1994-10-07	6.42	6.44	6.33	6.38	3147200
1994-10-10	6.42	6.56	6.39	6.52	836000
1994-10-11	6.52	6.63	6.52	6.53	1888800
1994-10-12	6.52	6.58	6.48	6.53	1536000
1994-10-13	6.52	6.61	6.50	6.50	1760800
1994-10-14	6.50	6.64	6.44	6.56	1887200
1994-10-17	6.55	6.59	6.42	6.53	2005600
1994-10-18	6.53	6.72	6.53	6.67	2022400
1994-10-19	6.67	6.83	6.67	6.80	2356000
1994-10-20	6.77	6.89	6.77	6.86	2053600
1994-10-21	6.86	6.86	6.69	6.75	2133600
1994-10-24	6.73	6.77	6.63	6.63	1633600
1994-10-25	6.59	6.63	6.50	6.59	3272000
1994-10-26	6.59	6.59	6.47	6.50	1425600
1994-10-27	6.55	6.58	6.45	6.50	3203200
1994-10-28	6.47	6.53	6.41	6.53	2660800
1994-10-31	6.56	6.66	6.50	6.53	2554400
1994-11-01	6.52	6.52	6.45	6.50	1248800
1994-11-02	6.44	6.44	6.19	6.27	2972800
1994-11-03	6.25	6.33	6.20	6.33	5023200
1994-11-04	6.33	6.33	6.16	6.17	2440800
1994-11-07	6.17	6.22	6.09	6.13	1420800
1994-11-08	6.13	6.23	6.11	6.22	2854400
1994-11-09	6.34	6.52	6.33	6.39	4516800
1994-11-10	6.41	6.42	6.31	6.42	2116800
1994-11-11	6.44	6.45	6.39	6.42	1359200
1994-11-14	6.42	6.52	6.39	6.44	1523200
1994-11-15	6.45	6.48	6.41	6.42	1216800
1994-11-16	6.41	6.48	6.30	6.45	4360800
1994-11-17	6.59	6.73	6.58	6.67	4059200
1994-11-18	6.66	6.66	6.52	6.56	2165600
1994-11-21	6.55	6.63	6.48	6.48	2476800
1994-11-22	6.47	6.58	6.45	6.48	4574400
1994-11-23	6.52	6.52	6.38	6.44	2850400
1994-11-25	6.44	6.52	6.41	6.52	1581600
1994-11-28	6.50	6.61	6.50	6.56	2353600
1994-11-29	6.58	6.61	6.55	6.61	3136000
1994-11-30	6.61	6.70	6.61	6.63	2377600
1994-12-01	6.59	6.63	6.52	6.56	1254400
1994-12-02	6.53	6.72	6.50	6.72	1034400
1994-12-05	6.75	6.81	6.72	6.73	1228800
1994-12-06	6.73	6.94	6.72	6.80	2250400
1994-12-07	6.69	6.77	6.67	6.69	1476000
1994-12-08	6.66	6.69	6.45	6.45	3497600
1994-12-09	6.47	6.63	6.45	6.61	1700800
1994-12-12	6.61	6.63	6.52	6.63	1816800
1994-12-13	6.63	6.72	6.63	6.64	1627200
1994-12-14	6.63	6.84	6.61	6.72	2973600
1994-12-15	6.69	6.88	6.67	6.78	3852000
1994-12-16	6.75	6.80	6.72	6.73	3989600
1994-12-19	6.72	6.83	6.72	6.81	2207200
1994-12-20	6.80	6.83	6.77	6.78	1668800
1994-12-21	6.75	6.88	6.73	6.78	2362400
1994-12-22	6.77	6.84	6.77	6.83	1804000
1994-12-23	6.81	6.89	6.77	6.80	1403200
1994-12-27	6.83	6.95	6.83	6.89	1510400
1994-12-28	6.89	6.94	6.81	6.88	1199200
1994-12-29	6.88	6.98	6.88	6.95	1356800
1994-12-30	6.95	6.95	6.86	6.95	956800
1995-01-03	6.94	6.94	6.70	6.70	1860800
1995-01-04	6.73	6.77	6.64	6.69	3320800
1995-01-05	6.69	6.70	6.55	6.69	2468000
1995-01-06	6.72	6.73	6.59	6.72	3007200
1995-01-09	6.72	6.83	6.72	6.77	1280000
1995-01-10	6.81	6.97	6.78	6.86	2918400
1995-01-11	6.88	6.89	6.75	6.75	1524000
1995-01-12	6.78	6.80	6.63	6.66	1527200
1995-01-13	6.69	6.83	6.69	6.77	1693600
1995-01-16	6.75	6.98	6.75	6.94	3450400
1995-01-17	6.91	7.11	6.91	7.05	3113600
1995-01-18	7.00	7.06	6.95	7.00	2013600
1995-01-19	6.97	7.11	6.92	7.11	2169600
1995-01-20	7.11	7.20	7.11	7.16	2274400
1995-01-23	7.06	7.17	7.06	7.17	1857600
1995-01-24	7.20	7.38	7.19	7.36	2552000
1995-01-25	7.33	7.36	7.27	7.34	2788000
1995-01-26	7.31	7.41	7.30	7.39	996000
1995-01-27	7.47	7.48	7.39	7.44	1840800
1995-01-30	7.47	7.47	7.39	7.42	1284000
1995-01-31	7.31	7.42	7.30	7.42	1440000
1995-02-01	7.42	7.42	7.28	7.34	1640800
1995-02-02	7.36	7.36	7.25	7.27	1020800
1995-02-03	7.36	7.42	7.28	7.42	2864800
1995-02-06	7.42	7.59	7.41	7.55	2143200
1995-02-07	7.52	7.53	7.31	7.38	2255200
1995-02-08	7.34	7.36	7.25	7.25	2336000
1995-02-09	7.25	7.28	7.16	7.16	1638400
1995-02-10	7.17	7.22	7.03	7.14	1571200
1995-02-13	7.22	7.41	7.22	7.36	1716800
1995-02-14	7.36	7.42	7.16	7.20	3180800
1995-02-15	7.23	7.25	7.16	7.20	1672800
1995-02-16	7.20	7.22	6.91	6.97	4076800
1995-02-17	6.98	7.08	6.94	6.98	3883200
1995-02-21	7.00	7.17	6.97	7.13	2604800
1995-02-22	7.17	7.23	7.16	7.20	1490400
1995-02-23	7.31	7.38	7.22	7.34	3608000
1995-02-24	7.36	7.50	7.34	7.50	3437600
1995-02-27	7.50	7.50	7.38	7.45	1671200
1995-02-28	7.44	7.55	7.42	7.50	1455200
1995-03-01	7.47	7.50	7.45	7.45	1544800
1995-03-02	7.47	7.47	7.31	7.36	1400000
1995-03-03	7.39	7.58	7.39	7.58	1746400
1995-03-06	7.55	7.75	7.47	7.73	2308800
1995-03-07	7.73	7.81	7.69	7.75	3604800
1995-03-08	7.75	7.97	7.73	7.86	3422400
1995-03-09	7.88	8.02	7.86	7.97	1841600
1995-03-10	7.94	8.00	7.83	7.91	1837600
1995-03-13	8.00	8.08	7.97	7.97	2635200
1995-03-14	8.00	8.09	7.98	8.05	3860800
1995-03-15	8.05	8.09	8.02	8.06	1636000
1995-03-16	8.06	8.34	8.06	8.27	2452800
1995-03-17	8.28	8.45	8.28	8.45	4040000
1995-03-20	8.77	8.84	8.58	8.75	9490400
1995-03-21	8.84	8.88	8.70	8.72	7011200
1995-03-22	8.73	8.78	8.66	8.66	4161600
1995-03-23	8.67	8.77	8.48	8.70	9650400
1995-03-24	8.75	8.78	8.67	8.75	2810400
1995-03-27	8.80	8.80	8.69	8.75	2760000
1995-03-28	8.77	8.84	8.72	8.84	1919200
1995-03-29	8.83	9.00	8.67	8.72	3599200
1995-03-30	8.75	8.77	8.50	8.52	1788800
1995-03-31	8.56	8.69	8.31	8.67	1632800
1995-04-03	8.75	8.84	8.53	8.59	1417600
1995-04-04	8.63	8.77	8.63	8.75	1952800
1995-04-05	8.69	8.75	8.67	8.73	1305600
1995-04-06	8.80	8.98	8.72	8.98	1767200
1995-04-07	8.98	8.98	8.72	8.75	1848800
1995-04-10	8.73	8.81	8.72	8.72	1658400
1995-04-11	8.75	8.84	8.72	8.84	2503200
1995-04-12	8.81	9.16	8.81	9.13	3452000
1995-04-13	9.19	9.48	9.16	9.44	3308800
1995-04-17	9.50	9.55	9.42	9.47	2468800
1995-04-18	9.56	9.56	9.31	9.33	1776000
1995-04-19	9.25	9.27	8.97	9.06	3868000
1995-04-20	9.06	9.09	8.88	9.08	3524800
1995-04-21	9.16	9.36	9.14	9.19	2748800
1995-04-24	9.19	9.25	9.17	9.23	2186400
1995-04-25	9.19	9.23	9.06	9.08	1900000
1995-04-26	9.09	9.13	8.98	9.03	2440000
1995-04-27	9.08	9.33	9.02	9.33	2184000
1995-04-28	9.36	9.36	9.09	9.30	1500000
1995-05-01	9.30	9.31	9.13	9.17	2556800
1995-05-02	9.17	9.17	9.13	9.14	1408000
1995-05-03	9.14	9.16	8.83	9.06	6884800
1995-05-04	9.09	9.42	9.09	9.25	3447200
1995-05-05	9.34	9.34	9.19	9.19	2114400
1995-05-08	9.20	9.42	9.20	9.39	2676800
1995-05-09	9.42	9.66	9.42	9.53	2868800
1995-05-10	9.53	9.75	9.53	9.63	2386400
1995-05-11	9.58	9.61	9.50	9.55	1030400
1995-05-12	9.56	9.56	9.45	9.52	1224000
1995-05-15	9.52	9.53	9.28	9.38	3251200
1995-05-16	9.38	9.38	9.28	9.31	989600
1995-05-17	9.34	9.59	9.34	9.48	2729600
1995-05-18	9.48	9.48	9.28	9.28	2245600
1995-05-19	9.28	9.50	9.28	9.39	3156800
1995-05-22	9.41	9.67	9.39	9.67	2688800
1995-05-23	9.75	9.97	9.64	9.92	3819200
1995-05-24	10.06	10.09	9.28	9.59	6193600
1995-05-25	9.63	9.63	9.45	9.58	4159200
1995-05-26	9.53	9.55	9.41	9.44	2501600
1995-05-30	9.44	9.48	9.27	9.34	2210400
1995-05-31	9.38	9.44	9.30	9.41	1920800
1995-06-01	9.34	9.44	9.30	9.41	2465600
1995-06-02	9.38	9.45	9.19	9.38	1801600
1995-06-05	9.39	9.55	9.39	9.41	1341600
1995-06-06	9.39	9.45	9.28	9.30	1429600
1995-06-07	9.19	9.41	9.16	9.31	1469600
1995-06-08	9.34	9.44	9.33	9.34	1067200
1995-06-09	9.34	9.34	9.19	9.23	898400
1995-06-12	9.28	9.28	9.14	9.16	1871200
1995-06-13	9.16	9.16	8.88	8.97	3835200
1995-06-14	8.92	9.20	8.89	9.16	4639200
1995-06-15	9.19	9.27	9.14	9.25	2876800
1995-06-16	9.28	9.38	9.22	9.23	3280800
1995-06-19	9.25	9.61	9.25	9.44	2602400
1995-06-20	9.42	9.48	9.42	9.48	1878400
1995-06-21	9.56	9.73	9.56	9.69	3755200
1995-06-22	9.70	9.97	9.70	9.84	2990400
1995-06-23	9.81	9.88	9.70	9.75	2097600
1995-06-26	9.72	9.78	9.50	9.56	1592000
1995-06-27	9.52	9.72	9.52	9.69	2000800
1995-06-28	9.66	9.81	9.58	9.66	2276800
1995-06-29	9.67	9.83	9.64	9.81	1324000
1995-06-30	9.86	9.86	9.64	9.64	2456800
1995-07-03	9.64	9.72	9.64	9.72	859200
1995-07-05	9.66	9.72	9.48	9.55	2495200
1995-07-06	9.67	10.00	9.63	9.98	2649600
1995-07-07	9.98	10.09	9.63	9.63	3055200
1995-07-10	9.66	9.66	9.38	9.45	1590400
1995-07-11	9.45	9.53	9.42	9.47	2983200
1995-07-12	9.47	9.69	9.42	9.69	1811200
1995-07-13	9.66	9.81	9.59	9.67	1191200
1995-07-14	9.67	9.72	9.56	9.66	1167200
1995-07-17	9.63	9.89	9.56	9.86	1567200
1995-07-18	9.83	9.86	9.63	9.86	1890400
1995-07-19	9.81	9.81	9.63	9.63	2033600
1995-07-20	9.53	9.59	9.36	9.50	1914400
1995-07-21	9.50	9.76	9.48	9.63	1712000
1995-07-24	9.67	9.70	9.58	9.64	1212000
1995-07-25	9.55	9.80	9.55	9.78	1044000
1995-07-26	9.81	10.19	9.72	10.19	2773600
1995-07-27	10.28	10.34	10.17	10.30	3420800
1995-07-28	10.30	10.34	10.25	10.27	2202400
1995-07-31	10.27	10.45	10.25	10.25	1504800
1995-08-01	10.27	10.36	10.23	10.25	1053600
1995-08-02	10.30	10.34	9.97	10.02	1696800
1995-08-03	9.98	10.22	9.98	10.19	3321600
1995-08-04	10.20	10.20	10.13	10.19	1305600
1995-08-07	10.31	10.47	10.28	10.38	1976800
1995-08-08	10.36	10.55	10.36	10.50	1601600
1995-08-09	10.48	10.50	10.34	10.44	1543200
1995-08-10	10.47	10.69	10.47	10.58	1715200
1995-08-11	10.67	10.88	10.47	10.77	3283200
1995-08-14	10.81	11.08	10.81	11.00	2637600
1995-08-15	10.97	11.20	10.88	11.20	3198400
1995-08-16	11.23	11.34	11.11	11.33	5280000
1995-08-17	11.72	11.78	11.59	11.72	5784800
1995-08-18	11.78	11.84	11.56	11.56	3672000
1995-08-21	11.59	11.66	11.34	11.41	2117600
1995-08-22	11.38	11.42	11.20	11.38	2846400
1995-08-23	11.33	11.50	11.33	11.45	1898400
1995-08-24	11.47	11.58	11.44	11.56	2628800
1995-08-25	11.53	11.59	11.52	11.58	1352800
1995-08-28	11.59	11.69	11.55	11.66	1129600
1995-08-29	11.66	11.69	11.58	11.63	1384000
1995-08-30	11.59	11.73	11.58	11.69	1921600
1995-08-31	11.72	11.86	11.70	11.78	2450400
1995-09-01	11.78	11.91	11.75	11.89	1496800
1995-09-05	11.92	12.31	11.92	12.31	1922400
1995-09-06	12.31	12.31	11.95	12.13	2654400
1995-09-07	12.13	12.16	12.00	12.13	3128800
1995-09-08	12.11	12.19	12.08	12.13	1904000
1995-09-11	12.11	12.23	12.08	12.22	2318400
1995-09-12	12.25	12.28	12.08	12.16	2567200
1995-09-13	12.16	12.47	12.11	12.27	3372800
1995-09-14	12.28	12.50	12.28	12.50	2124000
1995-09-15	12.75	12.77	12.45	12.47	3703200
1995-09-18	12.48	12.48	12.36	12.47	1486400
1995-09-19	12.48	13.11	12.48	13.02	2659200
1995-09-20	13.02	13.11	12.95	13.06	2892800
1995-09-21	13.09	13.61	12.91	12.94	3076000
1995-09-22	12.75	13.28	12.70	13.00	2632000
1995-09-25	13.06	13.31	12.86	12.95	3080000
1995-09-26	12.98	12.98	12.69	12.88	2016000
1995-09-27	12.66	12.92	12.59	12.86	2951200
1995-09-28	12.91	13.16	12.75	13.13	2665600
1995-09-29	13.25	13.50	13.25	13.50	2992800
1995-10-02	13.44	13.63	13.28	13.34	2525200
1995-10-03	13.31	13.34	12.81	13.16	2584000
1995-10-04	13.13	13.13	12.84	13.03	1459600
1995-10-05	12.94	13.53	12.88	13.53	1598000
1995-10-06	13.50	13.72	13.41	13.50	2041600
1995-10-09	13.44	13.69	13.38	13.69	1794800
1995-10-10	13.69	13.69	13.28	13.28	3444800
1995-10-11	13.44	13.75	13.31	13.69	2271600
1995-10-12	13.66	14.56	13.59	14.25	2274800
1995-10-13	14.50	14.72	14.41	14.53	2422000
1995-10-16	14.59	14.59	14.09	14.13	2425200
1995-10-17	14.13	14.22	13.91	14.22	1772400
1995-10-18	14.34	14.47	14.00	14.38	1484800
1995-10-19	14.50	14.50	14.09	14.16	2232800
1995-10-20	14.13	14.22	13.59	13.81	2928800
1995-10-23	13.69	14.19	13.56	14.13	2652800
1995-10-24	14.31	14.63	14.00	14.63	2358800
1995-10-25	14.69	14.97	14.56	14.97	2454800
1995-10-26	14.97	14.97	14.44	14.69	2311200
1995-10-27	14.56	14.59	14.13	14.31	2575600
1995-10-30	14.34	14.63	14.31	14.63	1785200
1995-10-31	14.66	14.78	14.41	14.44	2402400
1995-11-01	14.44	14.97	14.44	14.97	2056800
1995-11-02	15.00	15.00	14.50	14.63	1520000
1995-11-03	14.63	14.84	14.59	14.81	2380400
1995-11-06	14.69	14.88	14.66	14.69	1072400
1995-11-07	14.72	14.75	14.41	14.47	1131600
1995-11-08	14.47	14.69	14.28	14.41	1818800
1995-11-09	14.50	14.59	14.25	14.25	1771600
1995-11-10	14.13	14.47	14.06	14.06	2567600
1995-11-13	14.06	14.06	13.72	13.91	2932400
1995-11-14	14.06	14.44	14.06	14.25	2599200
1995-11-15	13.13	13.53	12.47	13.34	12442000
1995-11-16	13.50	13.56	12.53	12.75	5565200
1995-11-17	12.63	12.75	12.41	12.75	6474800
1995-11-20	12.88	13.25	12.84	12.94	3670000
1995-11-21	13.00	13.28	13.00	13.06	3659600
1995-11-22	13.13	13.13	12.91	12.94	3181200
1995-11-24	12.94	12.94	12.84	12.94	521600
1995-11-27	12.91	12.91	12.66	12.88	3732400
1995-11-28	12.88	13.34	12.75	13.25	2307200
1995-11-29	13.38	13.59	13.16	13.53	1896400
1995-11-30	13.53	13.88	13.44	13.69	2033200
1995-12-01	13.78	13.84	13.06	13.13	2329600
1995-12-04	13.09	13.13	12.84	13.06	3377600
1995-12-05	12.94	13.59	12.91	13.59	3340000
1995-12-06	13.53	13.69	13.31	13.47	2349200
1995-12-07	13.72	13.84	13.63	13.78	4054400
1995-12-08	13.84	14.00	13.50	13.50	2390400
1995-12-11	13.59	13.97	13.53	13.81	1962400
1995-12-12	13.75	14.00	13.75	13.81	1935200
1995-12-13	13.81	14.13	13.78	13.97	1932800
1995-12-14	14.00	14.25	13.88	14.13	1610400
1995-12-15	14.38	14.38	14.16	14.38	4860800
1995-12-18	14.28	14.47	14.22	14.28	1892400
1995-12-19	14.28	14.28	13.88	13.88	3292400
1995-12-20	14.00	14.09	13.81	13.84	3344400
1995-12-21	13.88	14.22	13.88	14.22	1637200
1995-12-22	14.22	14.25	13.91	13.94	1846000
1995-12-26	13.91	13.91	13.63	13.88	2172400
1995-12-27	13.91	14.03	13.72	13.81	2744800
1995-12-28	13.78	13.97	13.72	13.81	887600
1995-12-29	13.84	13.97	13.59	13.97	1434000
1996-01-02	13.88	13.91	12.81	13.00	5743200
1996-01-03	13.00	13.22	12.88	12.97	7743600
1996-01-04	13.00	13.06	12.25	12.47	8340000
1996-01-05	12.50	12.53	12.25	12.50	2976000
1996-01-08	12.56	12.97	12.56	12.72	1144400
1996-01-09	12.94	12.94	12.38	12.47	4969600
1996-01-10	12.38	12.38	11.13	11.78	10618000
1996-01-11	11.81	12.19	11.72	11.84	5088000
1996-01-12	12.00	12.28	11.94	12.09	4482400
1996-01-15	12.16	12.34	12.13	12.34	4293600
1996-01-16	12.50	12.53	12.31	12.47	4524800
1996-01-17	12.44	12.56	12.38	12.53	6380800
1996-01-18	12.56	13.22	12.56	13.13	10423200
1996-01-19	13.06	13.19	12.88	12.91	5304000
1996-01-22	12.97	12.97	12.72	12.88	3365600
1996-01-23	12.94	13.31	12.91	13.22	2310400
1996-01-24	13.31	13.66	13.28	13.44	2291200
1996-01-25	13.50	13.53	13.28	13.44	2026800
1996-01-26	13.41	13.78	13.28	13.69	2606000
1996-01-29	13.63	13.78	13.59	13.72	1908800
1996-01-30	13.75	14.13	13.75	14.09	1987600
1996-01-31	14.09	14.34	13.97	14.28	2051200
1996-02-01	14.28	14.34	14.13	14.25	2124000
1996-02-02	14.25	14.41	14.13	14.34	2347200
1996-02-05	14.28	14.50	14.22	14.38	1486400
1996-02-06	14.63	14.66	14.41	14.53	2819600
1996-02-07	14.66	15.09	14.59	15.03	2819200
1996-02-08	14.97	14.97	14.72	14.84	1676400
1996-02-09	14.84	14.97	14.78	14.91	1417200
1996-02-12	15.25	15.66	15.16	15.41	4367600
1996-02-13	15.00	15.44	14.88	14.97	4617200
1996-02-14	14.97	15.09	14.66	14.81	7626800
1996-02-15	14.78	14.97	14.41	14.44	4197200
1996-02-16	14.47	14.50	13.81	13.94	3496400
1996-02-20	13.78	14.25	13.66	14.25	2120000
1996-02-21	14.16	14.41	14.13	14.38	3105600
1996-02-22	14.63	15.09	14.63	15.03	3220400
1996-02-23	15.25	15.47	15.19	15.44	4746400
1996-02-26	15.25	15.34	15.00	15.00	2952000
1996-02-27	15.00	15.06	14.56	14.69	2735200
1996-02-28	14.81	15.00	14.78	14.78	2285600
1996-02-29	14.75	14.91	14.25	14.34	2465200
1996-03-01	14.47	14.50	14.00	14.47	1933200
1996-03-04	14.47	14.81	14.34	14.72	2118400
1996-03-05	14.69	14.84	14.56	14.72	1442400
1996-03-06	14.63	14.75	14.41	14.44	915600
1996-03-07	14.47	14.78	14.44	14.78	1348800
1996-03-08	14.53	14.72	13.94	14.25	2304000
1996-03-11	14.00	14.22	13.69	13.97	2877200
1996-03-12	13.97	14.16	13.94	14.06	1972800
1996-03-13	14.03	14.03	13.75	13.97	2028400
1996-03-14	13.97	14.41	13.94	14.19	1337200
1996-03-15	14.19	14.25	14.06	14.19	2786000
1996-03-18	14.38	14.63	14.38	14.53	1971200
1996-03-19	14.59	14.63	14.16	14.38	1847200
1996-03-20	14.41	14.47	14.25	14.47	1438400
1996-03-21	14.44	14.72	14.38	14.59	1734000
1996-03-22	14.69	14.69	14.34	14.41	1302400
1996-03-25	14.47	14.47	13.84	14.00	2420400
1996-03-26	14.06	14.13	13.69	13.75	3336000
1996-03-27	13.75	14.00	13.75	13.88	3074800
1996-03-28	13.78	13.81	13.38	13.56	2345600
1996-03-29	14.06	14.97	14.03	14.91	8146400
1996-04-01	14.84	14.84	14.34	14.69	2822400
1996-04-02	14.53	14.66	14.47	14.47	2863600
1996-04-03	14.47	14.94	14.44	14.88	2539600
1996-04-04	14.91	14.94	14.59	14.59	1230400
1996-04-08	14.31	14.44	14.22	14.34	2456800
1996-04-09	14.38	14.56	14.03	14.19	2094400
1996-04-10	14.13	14.16	13.47	13.72	2226800
1996-04-11	13.50	13.56	13.03	13.22	5184800
1996-04-12	13.50	13.59	13.41	13.53	2781600
1996-04-15	13.56	13.66	13.53	13.66	2570400
1996-04-16	13.66	13.66	13.53	13.56	1987600
1996-04-17	13.53	13.55	13.13	13.25	2211200
1996-04-18	13.34	13.44	13.09	13.16	2852800
1996-04-19	13.13	13.16	12.84	12.97	3631600
1996-04-22	13.13	13.19	12.94	13.13	4524800
1996-04-23	13.13	13.19	13.03	13.16	1961200
1996-04-24	13.16	13.16	12.75	12.91	2640000
1996-04-25	12.97	13.03	12.69	13.00	2747200
1996-04-26	13.00	13.00	12.84	12.88	1778400
1996-04-29	12.84	12.88	12.69	12.81	2384400
1996-04-30	12.88	13.34	12.53	13.28	5444000
1996-05-01	13.28	13.28	12.94	13.16	3457600
1996-05-02	12.94	13.03	12.38	12.53	4441600
1996-05-03	12.59	12.84	12.38	12.44	3247200
1996-05-06	12.50	12.63	12.31	12.47	2644800
1996-05-07	12.59	12.94	12.56	12.66	3040800
1996-05-08	12.66	12.66	12.19	12.63	3921200
1996-05-09	12.63	12.69	12.25	12.53	2762800
1996-05-10	13.31	13.34	12.81	13.34	6438800
1996-05-13	13.31	13.84	13.16	13.78	3398000
1996-05-14	13.88	14.00	13.41	13.47	2980800
1996-05-15	13.66	13.88	13.66	13.81	5085200
1996-05-16	13.72	13.97	13.69	13.75	4752800
1996-05-17	13.75	13.75	13.31	13.38	3746400
1996-05-20	13.53	13.78	13.47	13.78	3234800
1996-05-21	13.94	14.13	13.78	14.00	2652400
1996-05-22	14.09	14.25	14.03	14.25	2356400
1996-05-23	14.34	14.56	14.16	14.38	3718000
1996-05-24	14.00	14.28	13.78	14.13	5574000
1996-05-28	14.16	14.28	13.94	14.19	2548000
1996-05-29	14.22	14.25	13.97	14.09	1883600
1996-05-30	14.16	14.28	13.81	14.13	1932800
1996-05-31	14.13	14.16	13.94	14.06	1430400
1996-06-03	13.88	14.03	13.84	13.97	2449600
1996-06-04	14.03	14.31	13.97	14.16	2549600
1996-06-05	14.25	14.34	14.06	14.06	2615200
1996-06-06	14.22	14.38	14.09	14.13	2126800
1996-06-07	13.91	14.00	13.63	13.91	2782400
1996-06-10	13.97	14.28	13.84	14.19	2441200
1996-06-11	14.25	14.25	14.00	14.03	2021200
1996-06-12	14.03	14.34	13.97	14.22	2921600
1996-06-13	14.16	14.41	14.13	14.25	2135600
1996-06-14	14.38	14.47	14.22	14.38	2637200
1996-06-17	14.41	14.47	14.28	14.31	1161600
1996-06-18	14.31	14.34	14.06	14.16	1358400
1996-06-19	13.94	14.13	13.78	13.84	2107600
1996-06-20	13.91	13.91	13.63	13.84	2932400
1996-06-21	13.84	14.16	13.84	14.06	3066000
1996-06-24	14.00	14.19	14.00	14.09	1416800
1996-06-25	14.00	14.19	13.94	13.97	1594000
1996-06-26	13.91	13.94	13.25	13.50	4274000
1996-06-27	13.44	14.00	13.31	13.91	2625600
1996-06-28	13.97	14.25	13.94	14.00	2161200
1996-07-01	14.00	14.03	13.91	14.03	947200
1996-07-02	14.00	14.06	13.72	14.03	1406000
1996-07-03	13.97	13.97	13.63	13.78	1889200
1996-07-05	13.53	13.59	13.38	13.38	795600
1996-07-08	13.44	13.47	13.00	13.00	2611200
1996-07-09	13.16	13.16	12.81	13.00	2507600
1996-07-10	13.16	13.22	12.63	12.81	2052000
1996-07-11	12.53	12.63	12.25	12.47	2836800
1996-07-12	12.47	12.53	12.16	12.53	2406800
1996-07-15	12.50	12.69	12.44	12.53	2832400
1996-07-16	12.47	12.59	11.78	12.50	4974000
1996-07-17	12.50	12.56	12.34	12.53	4320000
1996-07-18	12.53	12.94	12.38	12.91	3670000
1996-07-19	12.91	12.94	12.44	12.59	2065200
1996-07-22	12.44	12.47	12.13	12.25	2268000
1996-07-23	12.31	12.31	12.09	12.22	2238400
1996-07-24	12.03	12.03	11.75	11.94	3592800
1996-07-25	12.19	12.38	11.94	12.03	2264400
1996-07-26	12.09	12.13	11.88	11.94	1878800
1996-07-29	11.88	12.16	11.81	11.94	1987200
1996-07-30	11.84	11.97	11.78	11.91	2328800
1996-07-31	11.94	11.97	11.75	11.84	3574000
1996-08-01	11.88	12.31	11.78	12.22	2929200
1996-08-02	12.75	12.97	12.59	12.94	2574800
1996-08-05	12.94	12.94	12.63	12.75	1356000
1996-08-06	12.75	12.75	12.44	12.50	3764400
1996-08-07	12.63	13.69	12.63	13.50	3930000
1996-08-08	13.69	13.69	13.13	13.16	2206400
1996-08-09	13.06	13.44	13.06	13.28	3888800
1996-08-12	13.22	13.88	13.19	13.75	2991600
1996-08-13	13.69	13.88	13.63	13.66	2342400
1996-08-14	13.66	13.69	13.31	13.38	2030000
1996-08-15	13.41	13.75	13.34	13.56	1886000
1996-08-16	13.63	13.69	13.50	13.63	1255600
1996-08-19	13.63	13.63	13.31	13.31	928800
1996-08-20	13.16	13.78	13.03	13.66	4382800
1996-08-21	13.59	14.19	13.50	14.16	3092800
1996-08-22	14.09	14.34	14.03	14.06	3222800
1996-08-23	14.03	14.13	13.50	13.50	1806000
1996-08-26	13.56	13.81	13.56	13.75	1925200
1996-08-27	13.81	13.94	13.72	13.72	1582000
1996-08-28	13.69	13.75	13.50	13.50	1513200
1996-08-29	13.50	13.53	12.97	13.13	3653600
1996-08-30	13.16	13.16	12.81	13.00	2800000
1996-09-03	13.00	13.63	12.84	13.50	2951600
1996-09-04	13.53	13.59	13.31	13.53	1868000
1996-09-05	13.59	14.09	13.53	14.00	5316400
1996-09-06	14.38	14.75	14.31	14.66	7854000
1996-09-09	14.66	14.81	14.53	14.59	3958800
1996-09-10	14.75	15.00	14.59	14.69	5898000
1996-09-11	14.66	15.03	14.66	14.78	3505600
1996-09-12	14.97	15.09	14.81	15.06	5209200
1996-09-13	15.25	15.50	15.09	15.16	4214400
1996-09-16	15.25	15.94	15.19	15.41	3846800
1996-09-17	15.63	15.88	15.59	15.66	4475600
1996-09-18	15.72	15.78	15.56	15.72	5169600
1996-09-19	15.56	15.59	15.38	15.44	2581200
1996-09-20	15.13	15.59	14.91	15.59	7132000
1996-09-23	15.47	15.56	15.34	15.47	1368800
1996-09-24	15.50	15.69	15.38	15.41	2426000
1996-09-25	15.50	15.59	15.41	15.44	1557200
1996-09-26	15.59	15.84	15.56	15.84	3634000
1996-09-27	15.84	15.94	15.66	15.91	2816400
1996-09-30	15.94	16.22	15.84	16.03	3498800
1996-10-01	16.00	16.25	15.81	16.09	3773200
1996-10-02	16.16	16.19	15.94	16.00	2243200
1996-10-03	16.03	16.19	15.97	16.09	2433200
1996-10-04	16.13	16.16	15.69	15.88	5118800
1996-10-07	15.91	15.91	15.72	15.81	1956400
1996-10-08	15.81	15.84	15.41	15.75	3184800
1996-10-09	15.81	15.91	15.66	15.69	2442000
1996-10-10	15.72	15.88	15.56	15.81	2153200
1996-10-11	15.75	16.00	15.75	15.88	1183600
1996-10-14	15.94	16.38	15.94	16.31	3498800
1996-10-15	16.44	16.44	16.06	16.19	2414800
1996-10-16	16.19	16.19	15.75	15.97	3460000
1996-10-17	16.03	16.31	16.00	16.22	1155600
1996-10-18	16.34	16.56	16.16	16.56	1778000
1996-10-21	16.63	16.88	16.50	16.56	1958800
1996-10-22	16.50	16.50	15.97	16.06	2342400
1996-10-23	15.88	16.09	15.78	16.03	2711200
1996-10-24	16.00	16.03	15.88	16.00	1777200
1996-10-25	15.97	16.25	15.94	16.13	1589600
1996-10-28	16.19	16.44	15.91	15.97	2225600
1996-10-29	15.97	16.00	15.69	15.69	2722800
1996-10-30	15.72	15.78	15.59	15.75	2344800
1996-10-31	15.69	16.28	15.69	16.09	1591200
1996-11-01	16.16	16.28	15.97	16.00	2174400
1996-11-04	15.97	16.03	15.78	15.81	1999600
1996-11-05	15.88	16.38	15.81	16.19	2258000
1996-11-06	16.38	17.03	16.38	16.97	3674800
1996-11-07	16.88	17.06	16.69	16.75	2901600
1996-11-08	16.78	16.81	16.56	16.56	2170800
1996-11-11	16.63	17.16	16.56	17.03	3780400
1996-11-12	17.00	17.06	16.63	16.91	3196400
1996-11-13	16.88	16.97	16.69	16.78	916400
1996-11-14	16.78	17.16	16.75	17.06	1759600
1996-11-15	17.16	17.41	17.06	17.31	2527200
1996-11-18	17.25	17.44	17.06	17.22	1964000
1996-11-19	17.22	17.47	17.06	17.09	1727200
1996-11-20	17.09	17.09	16.66	16.88	7376000
1996-11-21	16.97	17.13	16.72	16.78	2602000
1996-11-22	16.75	16.78	16.56	16.56	1861200
1996-11-25	16.69	16.88	16.50	16.84	3425200
1996-11-26	16.97	17.06	16.81	16.94	4404400
1996-11-27	16.97	16.97	16.53	16.59	1574000
1996-11-29	16.59	16.66	16.53	16.56	828800
1996-12-02	16.56	16.59	16.19	16.31	2883200
1996-12-03	16.50	16.66	16.13	16.19	2869200
1996-12-04	16.13	16.13	15.50	15.69	5027200
1996-12-05	15.72	15.78	15.50	15.63	4317600
1996-12-06	15.31	15.81	15.13	15.63	3874000
1996-12-09	15.72	16.06	15.66	16.06	2177600
1996-12-10	16.09	16.25	15.81	15.84	1568400
1996-12-11	15.75	15.94	15.59	15.88	2848800
1996-12-12	16.00	16.00	15.31	15.34	1565200
1996-12-13	15.38	15.81	15.38	15.63	2448000
1996-12-16	15.53	15.59	15.38	15.50	1868400
1996-12-17	15.47	15.63	15.31	15.34	2193200
1996-12-18	16.25	16.56	16.19	16.47	3909200
1996-12-19	16.47	16.81	16.38	16.75	2346000
1996-12-20	17.13	17.13	16.63	16.81	3663200
1996-12-23	16.75	17.03	16.63	16.81	2621600
1996-12-24	16.88	16.88	16.66	16.66	637600
1996-12-26	16.84	16.97	16.50	16.63	1957600
1996-12-27	16.94	17.22	16.91	17.22	1738000
1996-12-30	17.25	17.25	17.03	17.13	2212400
1996-12-31	17.19	17.19	17.00	17.00	1469200
1997-01-02	17.06	17.06	16.72	16.84	2311200
1997-01-03	17.16	17.38	17.03	17.31	2854000
1997-01-06	17.34	17.41	16.97	17.03	2796000
1997-01-07	16.94	17.38	16.94	17.28	1940400
1997-01-08	17.41	17.47	17.22	17.44	2482400
1997-01-09	17.47	17.63	17.31	17.56	3720000
1997-01-10	17.38	17.69	17.34	17.63	3738800
1997-01-13	17.69	17.69	17.50	17.56	1575600
1997-01-14	17.56	17.63	17.09	17.09	2983600
1997-01-15	17.03	17.03	16.63	16.66	4319200
1997-01-16	16.63	16.84	16.41	16.56	6604000
1997-01-17	16.50	16.78	16.34	16.75	3280800
1997-01-20	16.78	17.25	16.66	17.00	3358000
1997-01-21	16.94	17.09	16.78	17.09	2476400
1997-01-22	17.09	17.38	17.00	17.13	2759600
1997-01-23	17.19	17.47	17.16	17.16	2344400
1997-01-24	17.44	17.44	17.06	17.13	1816000
1997-01-27	16.94	17.09	16.94	16.97	1579600
1997-01-28	17.41	17.41	16.97	16.97	2142400
1997-01-29	17.03	17.13	16.91	16.91	1752000
1997-01-30	17.06	17.25	16.97	17.16	3668400
1997-01-31	17.06	17.38	17.06	17.13	3213600
1997-02-03	17.16	17.22	16.75	16.91	3439600
1997-02-04	16.53	16.63	16.16	16.50	12530800
1997-02-05	16.53	16.56	16.31	16.38	3597600
1997-02-06	16.44	16.53	16.25	16.34	5119600
1997-02-07	16.47	16.56	16.38	16.41	3030800
1997-02-10	16.50	16.97	16.50	16.84	3735600
1997-02-11	16.97	17.34	16.91	17.28	3336400
1997-02-12	17.22	17.25	17.09	17.13	2859200
1997-02-13	17.25	17.94	17.22	17.72	4605200
1997-02-14	17.78	17.88	17.38	17.38	3856000
1997-02-18	17.44	17.88	17.44	17.84	1958400
1997-02-19	16.47	17.19	16.41	17.03	16879600
1997-02-20	16.91	16.97	16.63	16.72	6617200
1997-02-21	16.69	16.72	16.44	16.50	4035600
1997-02-24	16.50	16.56	16.22	16.25	2968800
1997-02-25	16.56	16.56	16.16	16.25	6612400
1997-02-26	15.94	15.97	15.63	15.84	9318400
1997-02-27	15.81	16.22	15.81	16.00	5020000
1997-02-28	15.94	16.28	15.88	16.19	4660800
1997-03-03	15.94	16.22	15.91	16.16	2620000
1997-03-04	16.19	16.28	15.75	15.75	2444400
1997-03-05	16.00	16.94	15.91	16.88	4974800
1997-03-06	16.81	16.81	16.13	16.31	5956000
1997-03-07	16.31	16.72	16.28	16.59	4342000
1997-03-10	16.63	16.81	16.59	16.59	2723200
1997-03-11	16.50	16.91	16.38	16.53	3336400
1997-03-12	16.56	16.78	16.53	16.59	2665600
1997-03-13	16.53	16.56	16.16	16.19	2956400
1997-03-14	16.19	16.47	15.88	16.38	5630800
1997-03-17	16.16	16.19	15.97	16.16	3656800
1997-03-18	16.31	16.38	16.03	16.13	2673600
1997-03-19	16.13	16.13	15.69	16.00	5958800
1997-03-20	16.00	16.00	15.66	15.75	3314400
1997-03-21	15.81	15.84	15.56	15.69	7002800
1997-03-24	15.66	15.66	15.13	15.38	6108800
1997-03-25	15.44	15.44	14.97	15.16	7990800
1997-03-26	15.22	15.34	14.41	14.59	10537600
1997-03-27	15.50	15.81	15.38	15.59	12980800
1997-03-31	15.53	15.81	15.38	15.56	7924000
1997-04-01	15.50	15.66	15.22	15.44	4885200
1997-04-02	15.47	15.47	15.31	15.31	2591600
1997-04-03	15.28	15.50	15.25	15.50	2768400
1997-04-04	15.50	16.31	15.41	16.03	5067200
1997-04-07	16.09	16.31	16.06	16.09	2810800
1997-04-08	16.06	16.06	15.78	16.00	1590000
1997-04-09	16.06	16.09	15.94	15.94	2270800
1997-04-10	15.91	16.06	15.91	15.94	1160800
1997-04-11	15.53	15.69	15.34	15.41	5382400
1997-04-14	15.38	15.41	15.19	15.31	2522000
1997-04-15	15.63	16.31	15.63	16.31	7502400
1997-04-16	16.25	16.31	15.88	16.22	6535600
1997-04-17	16.22	16.44	15.78	15.91	4766000
1997-04-18	15.94	16.22	15.94	16.00	1631600
1997-04-21	16.06	16.28	15.75	15.75	2208000
1997-04-22	15.81	16.34	15.69	16.28	2684400
1997-04-23	16.50	16.81	16.44	16.75	3074000
1997-04-24	17.03	17.03	16.47	16.63	3327600
1997-04-25	16.56	16.59	16.19	16.25	1928400
1997-04-28	16.22	16.66	16.19	16.66	2180000
1997-04-29	17.00	17.22	16.72	17.22	2606000
1997-04-30	17.19	17.63	17.09	17.31	4824400
1997-05-01	17.25	17.50	16.94	17.38	1978400
1997-05-02	17.38	17.66	17.16	17.66	3189200
1997-05-05	17.63	17.63	17.25	17.53	2942800
1997-05-06	17.28	17.31	16.84	17.00	3760800
1997-05-07	16.50	16.78	16.28	16.56	8004800
1997-05-08	16.44	16.69	16.44	16.56	5889200
1997-05-09	16.66	16.81	16.63	16.75	3921200
1997-05-12	16.77	17.13	16.77	17.00	3943600
1997-05-13	17.06	17.16	16.97	17.00	4205600
1997-05-14	17.06	17.13	16.84	17.00	2195600
1997-05-15	16.78	17.06	16.78	17.03	1562000
1997-05-16	17.00	17.16	16.88	17.00	2300800
1997-05-19	17.03	17.13	16.81	17.03	1443200
1997-05-20	17.03	17.25	16.81	17.22	1722400
1997-05-21	17.25	17.34	16.88	17.13	2190400
1997-05-22	16.75	16.88	16.63	16.72	2764800
1997-05-23	17.84	17.97	17.63	17.97	10760800
1997-05-27	17.88	18.16	17.84	18.00	4171200
1997-05-28	18.00	18.38	17.88	18.28	3436800
1997-05-29	18.28	18.44	18.19	18.28	1380000
1997-05-30	18.00	18.75	17.97	18.50	1885600
1997-06-02	18.56	18.63	18.34	18.50	1446000
1997-06-03	18.50	18.63	18.41	18.41	1366400
1997-06-04	18.34	18.59	18.28	18.50	1892400
1997-06-05	18.53	18.75	18.31	18.69	1851600
1997-06-06	18.75	19.31	18.69	19.31	2351600
1997-06-09	19.59	19.75	19.13	19.19	2922400
1997-06-10	19.19	19.50	19.19	19.34	1882000
1997-06-11	19.47	19.66	19.41	19.56	1388800
1997-06-12	19.69	20.16	19.66	20.09	3285600
1997-06-13	20.25	20.63	20.22	20.50	2528400
1997-06-16	20.53	20.59	20.03	20.13	2622000
1997-06-17	20.19	21.00	19.97	20.75	3754400
1997-06-18	20.31	20.47	20.09	20.25	1445200
1997-06-19	20.22	20.84	20.19	20.59	1810000
1997-06-20	20.66	21.03	20.59	20.59	3989200
1997-06-23	20.59	20.89	20.38	20.47	2436800
1997-06-24	20.59	21.02	20.41	21.02	1988800
1997-06-25	21.31	21.77	21.13	21.77	3156000
1997-06-26	21.70	21.70	21.09	21.44	2780000
1997-06-27	21.94	22.22	21.72	21.72	3307600
1997-06-30	21.88	21.97	20.25	20.25	3352800
1997-07-01	21.25	22.06	21.25	21.98	4823600
1997-07-02	22.00	22.47	21.72	22.44	2392800
1997-07-03	22.63	22.88	22.38	22.47	2203600
1997-07-07	22.84	23.00	22.25	22.56	2768000
1997-07-08	22.50	22.78	22.47	22.64	2251200
1997-07-09	22.69	22.86	21.84	21.91	2548800
1997-07-10	22.13	22.97	21.95	22.89	6382800
1997-07-11	23.00	23.13	22.78	22.81	2612800
1997-07-14	22.86	23.00	22.78	22.80	1789200
1997-07-15	22.83	22.84	22.44	22.77	2708800
1997-07-16	22.78	23.02	22.66	23.00	2267200
1997-07-17	22.94	22.94	22.59	22.69	1953600
1997-07-18	22.67	22.73	22.20	22.58	2028400
1997-07-21	22.44	22.47	21.97	22.09	1618400
1997-07-22	22.25	23.00	22.09	22.97	2361200
1997-07-23	22.98	23.00	22.81	22.95	2279200
1997-07-24	22.95	22.95	22.39	22.67	2230800
1997-07-25	22.75	22.98	22.66	22.78	2030400
1997-07-28	22.77	22.77	22.34	22.61	1384800
1997-07-29	22.63	22.73	22.30	22.52	2117200
1997-07-30	22.55	22.55	22.33	22.39	1428000
1997-07-31	22.41	22.45	21.78	21.81	1699200
1997-08-01	22.00	22.28	21.81	22.22	2154400
1997-08-04	22.36	22.73	22.16	22.56	2557600
1997-08-05	23.13	23.59	23.06	23.38	3913600
1997-08-06	23.56	23.81	23.34	23.66	3254400
1997-08-07	23.75	24.13	23.59	23.78	3668400
1997-08-08	23.72	23.73	23.13	23.66	4336400
1997-08-11	23.66	23.67	23.30	23.36	4531200
1997-08-12	23.31	23.33	22.59	22.81	3534000
1997-08-13	22.91	22.97	22.69	22.81	3553600
1997-08-14	22.81	22.91	22.56	22.80	2394000
1997-08-15	22.69	22.88	22.39	22.39	2010800
1997-08-18	22.44	22.45	21.89	21.91	4004800
1997-08-19	22.03	22.91	22.03	22.88	3807600
1997-08-20	22.86	23.34	22.61	22.69	5646400
1997-08-21	22.80	22.94	22.66	22.84	3919200
1997-08-22	22.70	22.80	22.28	22.42	2597600
1997-08-25	22.38	22.75	22.31	22.39	2713200
1997-08-26	22.34	22.55	22.13	22.52	1764000
1997-08-27	22.50	23.23	22.31	23.06	4892000
1997-08-28	23.13	23.30	22.59	22.61	3014400
1997-08-29	22.56	22.77	22.34	22.59	1563600
1997-09-02	22.80	23.05	22.77	23.03	2554800
1997-09-03	23.47	23.81	22.89	23.09	4520800
1997-09-04	23.25	23.58	23.14	23.42	2405600
1997-09-05	23.16	23.36	22.95	23.31	2744400
1997-09-08	23.50	23.61	23.31	23.61	2596000
1997-09-09	23.58	23.77	23.38	23.75	3452400
1997-09-10	23.73	23.73	23.31	23.36	2698000
1997-09-11	23.30	23.30	22.53	22.78	3858800
1997-09-12	22.63	22.91	22.31	22.91	4066000
1997-09-15	23.00	23.56	22.94	23.19	2623200
1997-09-16	23.75	24.56	23.53	24.44	4501400
1997-09-17	24.56	24.63	23.59	23.88	2966600
1997-09-18	24.19	24.34	23.66	23.72	2143400
1997-09-19	23.84	23.88	23.38	23.41	3702600
1997-09-22	23.50	23.56	22.88	23.16	3042000
1997-09-23	23.28	23.66	22.91	23.19	2281800
1997-09-24	23.13	23.38	22.75	22.94	1473800
1997-09-25	22.69	23.56	22.53	23.38	7556800
1997-09-26	23.50	23.66	23.00	23.31	3636800
1997-09-29	23.31	23.41	22.94	23.03	2074800
1997-09-30	23.13	23.81	23.06	23.56	2735000
1997-10-01	23.50	23.75	23.00	23.53	2346200
1997-10-02	23.63	24.38	23.53	24.22	2452200
1997-10-03	24.63	25.31	24.44	24.69	3892600
1997-10-06	24.91	25.47	24.78	24.84	2427800
1997-10-07	24.84	25.31	24.69	25.25	2433400
1997-10-08	25.31	25.34	24.16	24.38	5060800
1997-10-09	24.03	24.59	23.88	24.53	2150000
1997-10-10	24.44	24.44	23.94	24.19	1821600
1997-10-13	24.25	24.28	23.91	24.00	1960600
1997-10-14	23.75	24.22	23.72	23.97	1201800
1997-10-15	23.97	24.88	23.75	24.31	2278800
1997-10-16	24.50	24.81	24.38	24.47	2678600
1997-10-17	24.53	24.81	23.56	24.28	2857400
1997-10-20	24.47	24.50	24.06	24.34	1554200
1997-10-21	24.38	24.50	24.19	24.41	2160000
1997-10-22	24.47	24.47	24.03	24.13	1434000
1997-10-23	23.50	23.75	23.47	23.50	2095800
1997-10-24	24.00	24.00	22.94	23.06	3291800
1997-10-27	22.63	22.88	21.25	21.31	4119800
1997-10-28	20.31	24.81	20.28	21.56	8154200
1997-10-29	21.78	22.91	21.75	22.19	4600000
1997-10-30	21.69	22.81	21.59	21.69	2711800
1997-10-31	22.25	22.28	21.59	21.75	2795800
1997-11-03	22.25	22.47	21.81	22.47	2269800
1997-11-04	22.34	23.38	22.03	23.38	3676600
1997-11-05	24.00	24.06	23.41	23.78	3535800
1997-11-06	23.94	23.94	23.38	23.50	2169000
1997-11-07	23.25	23.47	23.06	23.47	1942000
1997-11-10	23.59	23.81	23.22	23.31	2349800
1997-11-11	23.50	23.59	23.34	23.56	1284200
1997-11-12	23.44	23.84	23.06	23.28	1704200
1997-11-13	23.25	23.81	22.72	23.34	3404600
1997-11-14	23.50	23.75	23.19	23.59	2567000
1997-11-17	23.78	24.47	23.72	24.06	2356800
1997-11-18	23.94	23.97	23.31	23.34	2459400
1997-11-19	23.38	23.78	22.94	23.69	8318200
1997-11-20	23.72	23.75	23.03	23.28	3049000
1997-11-21	23.28	23.94	23.16	23.72	3566200
1997-11-24	23.63	23.94	23.28	23.31	3525800
1997-11-25	23.44	23.66	23.31	23.41	1974200
1997-11-26	23.44	23.66	23.25	23.63	2079000
1997-11-28	23.88	24.25	23.88	23.88	1163200
1997-12-01	23.94	24.84	23.94	24.41	3944200
1997-12-02	24.50	24.81	24.31	24.81	1605600
1997-12-03	24.81	26.00	24.66	25.94	3720400
1997-12-04	26.25	26.25	25.75	25.91	3966200
1997-12-05	25.44	26.31	25.44	26.00	4001600
1997-12-08	26.00	26.31	26.00	26.19	2493000
1997-12-09	26.22	26.38	25.41	25.78	1837400
1997-12-10	25.50	25.66	25.31	25.66	1947400
1997-12-11	25.00	25.50	25.00	25.16	2099400
1997-12-12	25.44	25.75	25.22	25.53	2099800
1997-12-15	25.63	25.63	25.06	25.06	2548400
1997-12-16	25.47	25.81	25.25	25.75	2170200
1997-12-17	25.72	25.81	25.25	25.78	2788800
1997-12-18	25.78	26.09	25.53	25.81	2779800
1997-12-19	25.00	25.13	24.66	25.00	2946800
1997-12-22	25.06	25.19	24.59	25.03	2292000
1997-12-23	25.00	25.19	24.66	24.81	2011000
1997-12-24	24.75	24.84	24.38	24.53	741000
1997-12-26	24.63	24.75	24.41	24.66	363400
1997-12-29	24.75	25.22	24.66	25.09	1462400
1997-12-30	25.19	25.53	25.03	25.47	2531600
1997-12-31	25.53	26.31	25.53	26.25	2101800
1998-01-02	26.50	26.50	24.72	25.03	3134000
1998-01-05	25.28	25.66	25.13	25.63	3569800
1998-01-06	25.19	25.38	24.78	25.03	2925200
1998-01-07	24.88	24.91	24.28	24.81	3077600
1998-01-08	24.69	24.72	24.13	24.47	3186600
1998-01-09	24.25	24.28	23.44	23.78	3165200
1998-01-12	23.31	23.78	23.00	23.34	4010400
1998-01-13	23.38	23.59	22.81	23.16	4701400
1998-01-14	23.19	23.50	22.75	23.47	3863000
1998-01-15	23.34	23.47	22.72	22.81	2324200
1998-01-16	22.94	24.13	22.94	23.78	5386800
1998-01-20	24.00	24.72	23.81	24.63	3098800
1998-01-21	24.25	24.44	23.94	24.16	1469800
1998-01-22	23.97	24.31	23.84	24.31	1613600
1998-01-23	24.31	24.56	23.88	23.97	3758200
1998-01-26	23.94	24.00	23.72	23.81	2194600
1998-01-27	23.75	24.06	23.50	23.97	2806800
1998-01-28	24.00	25.19	24.00	25.09	4938800
1998-01-29	25.00	25.94	24.97	25.34	3574200
1998-01-30	25.44	25.72	25.38	25.53	2046800
1998-02-02	26.25	26.50	25.75	26.38	3743600
1998-02-03	26.38	27.44	26.09	26.91	5067000
1998-02-04	26.84	27.13	26.53	26.94	1820800
1998-02-05	26.97	27.19	26.53	26.91	3156800
1998-02-06	27.03	27.41	26.91	26.94	1876600
1998-02-09	26.94	26.94	26.50	26.66	2396600
1998-02-10	26.31	27.47	26.28	27.25	3731000
1998-02-11	27.38	28.84	27.38	28.84	3411800
1998-02-12	28.78	29.44	28.06	28.88	2862400
1998-02-13	28.50	28.75	28.16	28.25	1690200
1998-02-17	28.19	28.56	28.13	28.50	2404400
1998-02-18	28.13	28.50	27.78	28.00	3936800
1998-02-19	26.63	27.03	26.00	26.13	17252800
1998-02-20	26.44	26.66	26.19	26.56	7440000
1998-02-23	26.94	27.13	26.69	26.81	4205400
1998-02-24	26.69	26.81	26.41	26.59	3036600
1998-02-25	26.72	26.97	26.19	26.41	3101200
1998-02-26	26.47	26.47	25.84	26.25	4253600
1998-02-27	26.25	26.72	26.19	26.56	2952600
1998-03-02	26.72	26.78	26.28	26.44	2612200
1998-03-03	26.38	26.59	26.03	26.47	1891600
1998-03-04	26.53	26.53	25.56	25.78	2839000
1998-03-05	25.75	26.00	25.09	25.66	2674600
1998-03-06	25.69	26.44	25.69	26.00	2898400
1998-03-09	25.88	26.09	25.50	25.50	2550200
1998-03-10	25.63	26.34	25.53	26.25	2621600
1998-03-11	26.41	26.56	26.13	26.22	2127000
1998-03-12	26.38	26.59	25.88	25.97	1656400
1998-03-13	26.09	26.22	26.00	26.06	2396800
1998-03-16	26.09	26.47	26.03	26.38	3949200
1998-03-17	26.38	26.38	25.88	26.19	2529800
1998-03-18	25.88	26.59	25.88	26.59	3029400
1998-03-19	26.59	27.34	26.50	27.28	3438400
1998-03-20	27.41	27.59	27.25	27.44	3543200
1998-03-23	27.25	27.28	26.94	26.94	2286400
1998-03-24	27.06	27.41	27.03	27.34	2347200
1998-03-25	27.47	27.59	27.13	27.31	2633200
1998-03-26	27.19	27.25	26.63	26.66	2252600
1998-03-27	26.75	26.81	26.13	26.31	2981000
1998-03-30	26.41	26.59	26.25	26.59	2062000
1998-03-31	26.50	26.50	25.50	25.94	7997800
1998-04-01	26.16	26.69	25.94	26.56	3612200
1998-04-02	26.56	26.78	26.31	26.75	2934200
1998-04-03	27.00	27.44	26.81	27.38	4361800
1998-04-06	27.28	27.84	27.06	27.56	3364200
1998-04-07	27.59	27.66	27.09	27.28	3594200
1998-04-08	27.34	27.34	26.72	26.75	2131000
1998-04-09	26.88	27.09	26.69	26.97	1711800
1998-04-13	26.75	26.88	26.44	26.75	1723600
1998-04-14	26.50	26.59	26.25	26.25	1755600
1998-04-15	26.25	26.28	25.84	26.06	2066000
1998-04-16	25.66	25.81	24.81	25.25	5374600
1998-04-17	25.31	26.00	25.00	25.69	4491400
1998-04-20	26.19	26.50	26.00	26.00	4311400
1998-04-21	26.03	26.53	25.97	26.13	5996600
1998-04-22	26.16	26.25	25.97	26.19	2621200
1998-04-23	26.13	26.19	25.84	25.88	1928400
1998-04-24	25.88	25.94	25.19	25.41	1914000
1998-04-27	25.25	25.34	24.47	25.03	4032200
1998-04-28	25.06	25.38	24.81	24.88	2864600
1998-04-29	25.50	26.38	25.16	26.19	3910800
1998-04-30	26.25	26.56	25.91	26.50	3130000
1998-05-01	26.50	26.53	25.75	26.38	1722600
1998-05-04	26.38	26.38	25.66	25.81	2320400
1998-05-05	25.75	25.75	25.06	25.31	2450600
1998-05-06	25.34	25.44	24.88	25.19	4046600
1998-05-07	25.44	25.53	24.56	24.69	4675000
1998-05-08	24.75	24.88	24.31	24.44	4944600
1998-05-11	24.63	25.16	23.97	24.66	5397200
1998-05-12	24.72	25.44	24.56	25.31	6034000
1998-05-13	25.47	25.75	25.25	25.47	2964400
1998-05-14	25.31	26.25	25.25	26.19	3157000
1998-05-15	26.31	26.47	25.78	26.03	2519600
1998-05-18	25.88	25.88	25.25	25.41	1940000
1998-05-19	25.94	26.25	25.66	25.94	2011800
1998-05-20	25.94	26.47	25.72	25.84	1805600
1998-05-21	26.00	26.09	25.44	25.50	1735600
1998-05-22	25.50	25.88	25.34	25.75	1209400
1998-05-26	25.94	26.16	25.38	25.50	1777800
1998-05-27	25.94	27.47	25.88	26.97	7005400
1998-05-28	27.19	27.44	26.94	27.44	4381400
1998-05-29	27.34	28.06	27.31	27.81	3530800
1998-06-01	27.69	28.00	27.31	27.31	2530000
1998-06-02	27.31	27.47	26.84	27.03	1556400
1998-06-03	27.56	28.25	27.53	27.78	2544000
1998-06-04	27.66	27.78	27.13	27.63	2039000
1998-06-05	27.97	29.31	27.84	29.13	4113400
1998-06-08	29.16	29.84	29.03	29.25	2825400
1998-06-09	29.38	29.41	28.81	28.84	1657200
1998-06-10	28.59	30.03	28.50	29.81	2818800
1998-06-11	29.44	29.44	28.75	28.81	2019800
1998-06-12	28.81	29.06	28.06	28.59	1602200
1998-06-15	27.94	28.38	27.94	28.13	1949400
1998-06-16	28.13	28.50	27.81	28.22	2180400
1998-06-17	28.50	30.06	28.50	29.84	3421000
1998-06-18	29.75	30.06	29.59	30.03	2295000
1998-06-19	30.06	30.50	28.88	29.31	4273000
1998-06-22	29.38	30.38	29.38	29.75	1682000
1998-06-23	29.78	30.22	29.44	30.03	1404000
1998-06-24	30.25	31.78	30.19	31.66	2804400
1998-06-25	31.50	31.88	30.81	30.94	2890600
1998-06-26	30.88	31.59	30.88	31.47	1462400
1998-06-29	31.59	33.00	31.25	31.91	2188800
1998-06-30	31.72	32.00	31.00	31.88	2530000
1998-07-01	32.13	32.97	32.13	32.97	2366800
1998-07-02	33.00	34.09	32.94	33.44	2720600
1998-07-06	33.75	34.69	33.50	34.50	2469200
1998-07-07	34.25	34.50	33.31	33.56	2441800
1998-07-08	33.56	33.78	32.75	33.34	2669200
1998-07-09	33.34	34.09	33.34	33.75	2263200
1998-07-10	33.63	36.38	33.41	34.91	4708400
1998-07-13	34.38	34.47	33.94	34.00	3660600
1998-07-14	34.00	34.00	33.41	33.59	2594200
1998-07-15	33.63	33.69	33.00	33.41	3049600
1998-07-16	33.41	34.19	33.34	33.84	3032200
1998-07-17	33.91	33.91	32.81	33.09	3174800
1998-07-20	33.00	33.41	32.84	33.03	2763800
1998-07-21	33.09	33.16	32.19	32.50	2988400
1998-07-22	32.25	32.78	32.00	32.63	1582600
1998-07-23	32.00	32.31	31.44	31.47	1997600
1998-07-24	31.25	32.38	31.25	32.09	2147600
1998-07-27	31.97	32.13	31.63	31.88	1050800
1998-07-28	32.00	32.25	31.16	31.41	1835000
1998-07-29	31.34	31.81	31.13	31.44	1680200
1998-07-30	31.56	31.88	31.41	31.84	1525400
1998-07-31	31.84	31.84	30.88	30.97	1543200
1998-08-03	30.78	31.13	30.41	30.56	1337400
1998-08-04	30.63	30.94	29.88	30.31	1897200
1998-08-05	30.34	30.53	29.25	29.69	2748600
1998-08-06	26.38	26.88	25.59	26.72	16832000
1998-08-07	27.19	28.31	27.13	27.72	6068600
1998-08-10	27.72	27.75	26.94	27.25	2610000
1998-08-11	26.75	27.97	26.44	27.97	3996000
1998-08-12	28.00	28.44	27.34	28.09	2509600
1998-08-13	28.00	28.75	28.00	28.44	2348800
1998-08-14	28.63	28.69	28.03	28.19	1701600
1998-08-17	28.00	28.09	27.50	27.66	3215800
1998-08-18	28.00	28.78	27.91	28.69	2597200
1998-08-19	28.88	29.59	28.81	29.31	2630000
1998-08-20	29.19	29.31	28.81	29.09	1774200
1998-08-21	28.81	29.16	28.00	28.94	2790200
1998-08-24	29.13	29.38	28.75	28.94	1381400
1998-08-25	29.19	30.13	29.13	29.66	2602000
1998-08-26	29.53	30.56	29.28	30.00	2277600
1998-08-27	30.00	30.00	28.25	28.25	2588400
1998-08-28	28.38	28.59	27.81	28.31	3161800
1998-08-31	28.31	28.44	25.50	25.69	4147400
1998-09-01	25.75	27.94	25.56	27.41	3884600
1998-09-02	28.00	28.06	27.34	27.44	3665800
1998-09-03	27.06	28.47	26.69	28.47	3457200
1998-09-04	28.38	29.50	28.38	28.50	4865600
1998-09-08	29.47	29.75	29.00	29.56	2532800
1998-09-09	29.56	29.56	28.53	28.56	2629600
1998-09-10	28.22	28.34	27.63	27.81	2388800
1998-09-11	27.81	28.66	27.53	28.44	1601200
1998-09-14	28.59	29.22	28.56	28.78	2078800
1998-09-15	28.81	29.41	28.75	28.78	2649200
1998-09-16	28.84	28.88	28.25	28.84	3141800
1998-09-17	28.44	29.06	28.44	28.75	3251800
1998-09-18	28.38	28.50	28.34	28.38	10804200
1998-09-21	28.00	28.25	27.75	28.09	3106200
1998-09-22	28.13	29.13	27.88	28.91	4137200
1998-09-23	29.19	29.50	28.78	29.25	3877800
1998-09-24	29.31	29.50	28.63	28.63	2835800
1998-09-25	28.25	28.69	28.00	28.28	2263200
1998-09-28	28.38	28.94	28.31	28.50	2728600
1998-09-29	28.53	30.00	28.34	29.81	4618000
1998-09-30	29.63	29.66	28.67	29.00	3668000
1998-10-01	28.38	28.44	26.25	27.38	5433000
1998-10-02	27.44	28.22	26.78	27.78	3666000
1998-10-05	27.66	27.78	26.44	27.03	3823600
1998-10-06	27.38	27.78	27.13	27.19	2658600
1998-10-07	27.00	27.44	25.56	26.25	3022000
1998-10-08	25.25	25.75	24.28	25.19	4148400
1998-10-09	25.50	25.56	24.19	25.47	3773200
1998-10-12	27.00	28.81	27.00	28.50	6404400
1998-10-13	28.56	29.50	28.56	29.25	3356000
1998-10-14	29.13	29.63	29.00	29.34	2518400
1998-10-15	29.31	31.75	29.19	31.03	5005600
1998-10-16	31.56	32.19	30.66	31.63	4897200
1998-10-19	31.50	31.72	31.03	31.13	1748000
1998-10-20	31.06	32.09	30.88	30.88	2765600
1998-10-21	31.00	31.69	30.47	31.25	1959800
1998-10-22	31.25	31.34	30.47	30.94	1520400
1998-10-23	30.88	31.50	30.75	30.91	1644400
1998-10-26	31.25	32.25	31.03	32.13	2501600
1998-10-27	32.13	32.69	31.78	31.81	3142200
1998-10-28	31.75	32.31	31.13	31.91	2356200
1998-10-29	31.88	33.63	31.69	33.06	3819600
1998-10-30	33.38	33.41	32.44	32.50	2406600
1998-11-02	31.75	33.75	31.13	33.28	11227800
1998-11-03	33.06	33.13	32.19	32.47	3685200
1998-11-04	32.63	32.72	31.31	31.81	4462600
1998-11-05	31.78	32.31	31.56	31.94	3227600
1998-11-06	31.84	32.44	31.84	32.03	2465200
1998-11-09	32.03	32.09	31.63	31.75	2185400
1998-11-10	31.72	32.63	31.72	32.34	2467400
1998-11-11	32.56	32.59	31.97	32.22	2377200
1998-11-12	32.34	32.47	31.63	31.88	1520400
1998-11-13	32.00	32.75	32.00	32.56	2694000
1998-11-16	33.00	33.25	32.50	32.88	2865400
1998-11-17	32.88	33.09	32.13	32.88	2487600
1998-11-18	33.06	34.25	32.88	34.09	4469200
1998-11-19	34.13	34.19	33.84	34.03	2098800
1998-11-20	34.25	34.47	34.06	34.28	2042000
1998-11-23	34.41	35.00	34.38	34.63	2537800
1998-11-24	34.53	35.00	34.50	34.84	2424600
1998-11-25	34.84	34.91	34.53	34.81	1211600
1998-11-27	34.88	35.00	34.72	35.00	563000
1998-11-30	34.75	35.00	33.72	33.81	6353800
1998-12-01	33.81	35.88	33.81	35.56	6950800
1998-12-02	35.50	35.72	34.94	35.69	4383400
1998-12-03	35.66	35.75	34.75	34.75	4132800
1998-12-04	35.00	35.22	34.75	35.19	3305800
1998-12-07	35.22	35.31	34.38	34.69	3205000
1998-12-08	34.69	35.16	34.56	34.88	2173600
1998-12-09	34.75	35.44	34.75	35.25	3692600
1998-12-10	35.19	35.19	34.63	35.06	3725200
1998-12-11	34.88	34.97	34.47	34.50	2228600
1998-12-14	34.44	34.47	33.78	34.00	2847600
1998-12-15	34.00	34.09	33.88	34.06	3845200
1998-12-16	34.19	35.28	34.19	34.75	4786800
1998-12-17	35.06	36.06	35.03	35.97	3937400
1998-12-18	36.06	37.69	35.94	37.59	8740200
1998-12-21	37.59	38.00	37.44	37.56	3998600
1998-12-22	37.72	37.75	37.00	37.41	3112400
1998-12-23	37.47	37.94	37.38	37.91	3088000
1998-12-24	37.88	37.88	37.47	37.69	934200
1998-12-28	37.91	37.91	37.63	37.72	1682800
1998-12-29	37.78	38.38	37.63	38.34	3300200
1998-12-30	38.38	38.38	37.91	37.94	2311400
1998-12-31	37.53	37.56	36.78	37.14	4267000
1999-01-04	37.16	37.25	36.38	36.53	4834200
1999-01-05	36.00	36.31	35.81	36.28	4586000
1999-01-06	36.22	36.41	35.78	35.94	4995400
1999-01-07	35.94	36.00	35.53	35.84	4542200
1999-01-08	35.91	36.22	35.78	35.94	4570200
1999-01-11	35.91	35.91	34.88	35.19	4619800
1999-01-12	35.13	35.50	34.69	34.81	3943800
1999-01-13	34.00	35.03	33.84	34.50	4108000
1999-01-14	35.25	35.25	34.78	34.94	4731800
1999-01-15	34.91	35.69	34.84	35.63	5299800
1999-01-19	35.88	35.97	34.88	34.94	5981600
1999-01-20	35.00	35.09	34.84	35.00	3914400
1999-01-21	34.75	34.75	33.91	34.47	6572400
1999-01-22	34.44	34.44	33.88	33.94	5011000
1999-01-25	33.91	35.06	33.78	35.00	7056000
1999-01-26	34.97	35.47	34.94	35.47	7194200
1999-01-27	35.75	36.69	35.69	36.25	11046800
1999-01-28	36.50	38.25	36.38	37.81	14339400
1999-01-29	37.97	40.19	37.47	39.84	12531600
1999-02-01	40.00	41.00	39.50	40.50	8239200
1999-02-02	41.63	43.13	41.63	42.50	11901800
1999-02-03	42.50	44.63	42.47	44.06	8170600
1999-02-04	43.56	43.72	42.75	43.16	5245600
1999-02-05	43.16	43.38	42.19	43.38	5468800
1999-02-08	43.25	43.41	41.88	42.34	5425800
1999-02-09	41.63	42.22	40.66	41.28	3491200
1999-02-10	41.28	41.38	40.50	40.94	2821600
1999-02-11	41.50	41.94	41.00	41.94	3809600
1999-02-12	41.63	42.34	41.44	42.00	3309800
1999-02-16	42.00	42.34	39.00	39.00	3250800
1999-02-17	37.00	38.59	36.81	37.50	20573400
1999-02-18	37.75	38.22	36.75	37.19	7943800
1999-02-19	37.22	37.78	36.22	37.41	4550600
1999-02-22	37.41	38.31	37.00	38.31	4600600
1999-02-23	38.31	38.78	37.94	38.50	4241200
1999-02-24	38.50	39.69	37.53	37.97	7259000
1999-02-25	36.75	36.88	35.50	36.19	10547200
1999-02-26	36.31	36.38	35.06	35.31	6511800
1999-03-01	35.19	35.88	35.13	35.50	3873400
1999-03-02	35.59	35.75	34.31	34.91	7698400
1999-03-03	34.41	34.69	33.81	34.19	4860000
1999-03-04	34.75	36.22	34.66	36.06	4867400
1999-03-05	36.69	37.66	36.66	37.63	5267600
1999-03-08	37.50	37.53	36.34	36.97	6602600
1999-03-09	36.97	37.00	35.44	35.88	14971800
1999-03-10	36.00	36.16	34.88	35.03	7351400
1999-03-11	35.03	35.03	32.81	33.09	18554800
1999-03-12	33.50	33.94	33.13	33.53	16072400
1999-03-15	34.00	35.16	33.94	34.94	8989000
1999-03-16	34.84	35.22	34.50	35.19	8277400
1999-03-17	35.44	35.94	35.19	35.66	4924400
1999-03-18	35.75	36.09	34.53	34.53	6865400
1999-03-19	34.81	35.06	34.66	34.81	5357800
1999-03-22	34.81	34.84	34.28	34.31	3050000
1999-03-23	34.13	34.16	33.28	33.53	4805800
1999-03-24	34.19	34.25	33.63	34.06	3595600
1999-03-25	34.13	35.03	34.09	34.66	3938800
1999-03-26	34.81	35.69	34.72	34.91	4931800
1999-03-29	35.25	36.13	35.19	35.66	4117600
1999-03-30	36.13	36.13	35.63	35.81	3696200
1999-03-31	36.00	36.81	35.78	35.94	7263000
1999-04-01	35.91	35.94	35.25	35.31	4197800
1999-04-05	35.00	35.03	33.88	33.97	10611000
1999-04-06	33.97	34.75	33.63	34.56	7580200
1999-04-07	34.69	35.41	34.63	34.81	4280200
1999-04-08	35.13	35.44	34.88	35.44	4375800
1999-04-09	35.72	36.56	35.69	36.09	6644600
1999-04-12	36.00	36.78	35.91	36.44	3840000
1999-04-13	36.31	36.53	36.06	36.25	2894400
1999-04-14	36.25	37.25	36.22	36.47	5725400
1999-04-15	36.44	36.47	35.00	35.41	6031400
1999-04-16	35.31	35.34	34.63	34.63	4763200
1999-04-19	34.66	35.06	34.00	34.38	6290200
1999-04-20	34.25	35.81	34.13	34.94	5364200
1999-04-21	34.97	37.25	34.91	36.84	5144200
1999-04-22	37.13	37.81	36.69	37.63	4758000
1999-04-23	37.69	37.69	36.84	36.84	3612200
1999-04-26	37.75	37.75	36.81	37.56	4519200
1999-04-27	37.84	38.41	37.72	38.06	3749800
1999-04-28	38.06	38.09	37.41	37.59	3846600
1999-04-29	37.72	37.81	36.88	36.97	4432400
1999-04-30	36.97	37.03	35.75	35.97	3259200
1999-05-03	35.88	36.00	35.22	36.00	5373800
1999-05-04	35.94	35.94	34.44	34.47	5188200
1999-05-05	34.75	34.75	33.53	34.63	6375200
1999-05-06	34.63	35.13	33.56	33.59	5987000
1999-05-07	33.63	33.75	32.53	33.69	4989200
1999-05-10	33.81	35.25	33.81	34.56	4699600
1999-05-11	34.56	35.09	34.38	34.97	3065200
1999-05-12	34.94	35.97	34.56	35.69	4873600
1999-05-13	35.75	36.47	35.59	35.81	3595600
1999-05-14	34.75	35.00	34.41	34.91	4648400
1999-05-17	35.03	35.63	34.28	35.47	3351400
1999-05-18	36.00	36.00	34.03	34.19	4059400
1999-05-19	34.50	34.78	33.41	33.75	4410400
1999-05-20	34.44	34.63	33.75	34.53	4025800
1999-05-21	34.47	34.72	33.50	33.91	2572800
1999-05-24	33.94	33.94	32.63	32.78	2830200
1999-05-25	32.88	32.94	31.38	31.50	4876800
1999-05-26	31.63	31.94	31.16	31.31	5021400
1999-05-27	31.19	32.28	30.75	32.00	5633000
1999-05-28	34.63	35.53	34.19	35.50	9506600
1999-06-01	35.44	36.56	35.00	36.50	6348200
1999-06-02	36.44	36.94	36.38	36.88	3684600
1999-06-03	36.88	37.56	36.25	36.53	4670600
1999-06-04	36.88	37.34	36.81	37.25	3647200
1999-06-07	37.31	37.38	36.84	37.28	3044000
1999-06-08	37.22	37.31	35.94	36.34	3597400
1999-06-09	36.44	36.75	36.31	36.56	1603800
1999-06-10	36.56	36.59	35.75	36.03	2242000
1999-06-11	36.13	36.69	35.97	36.09	2428800
1999-06-14	36.09	36.34	35.88	36.13	1725600
1999-06-15	36.13	37.13	36.09	36.41	2647000
1999-06-16	36.56	37.13	36.53	36.97	2255200
1999-06-17	36.78	37.47	36.28	36.84	3026000
1999-06-18	36.91	37.47	36.88	37.30	2922600
1999-06-21	37.31	37.63	36.63	37.19	3862400
1999-06-22	37.22	37.81	37.16	37.69	4138400
1999-06-23	37.69	37.97	37.13	37.78	3928800
1999-06-24	37.78	37.97	37.16	37.59	2966400
1999-06-25	37.56	37.88	36.78	36.84	2842200
1999-06-28	37.25	37.38	37.06	37.16	1673400
1999-06-29	37.25	37.72	36.91	37.69	1750200
1999-06-30	37.69	38.94	37.63	38.94	3452400
1999-07-01	38.94	39.72	38.75	38.84	2380200
1999-07-02	38.81	39.28	38.63	39.22	1969800
1999-07-06	39.22	39.56	38.94	39.09	2316200
1999-07-07	39.00	39.25	38.75	39.25	1473600
1999-07-08	39.25	39.44	38.97	39.41	2554600
1999-07-09	39.41	39.59	39.13	39.16	1895000
1999-07-12	38.75	38.84	37.88	38.03	3245000
1999-07-13	38.00	38.22	37.56	37.97	2368000
1999-07-14	38.06	38.16	37.00	37.44	2992800
1999-07-15	37.56	37.81	37.25	37.53	3511400
1999-07-16	37.47	37.94	37.28	37.91	2353200
1999-07-19	37.91	37.91	36.84	37.28	2184000
1999-07-20	37.28	37.28	36.69	36.72	1389800
1999-07-21	36.75	36.97	36.63	36.75	2268800
1999-07-22	36.78	36.78	36.06	36.19	2368600
1999-07-23	36.19	36.31	36.03	36.13	1412800
1999-07-26	35.69	36.16	35.50	35.78	1521000
1999-07-27	35.91	36.72	35.75	36.28	1889600
1999-07-28	36.38	36.97	36.34	36.66	1438600
1999-07-29	36.56	36.56	36.03	36.28	2081200
1999-07-30	36.22	36.59	36.03	36.03	1651200
1999-08-02	36.00	36.63	35.91	36.16	1966000
1999-08-03	36.00	36.00	35.03	35.41	2128200
1999-08-04	35.28	35.31	34.47	34.47	1849200
1999-08-05	34.44	35.13	33.53	34.88	3306800
1999-08-06	34.72	34.97	34.03	34.25	1777200
1999-08-09	33.75	33.88	33.38	33.44	3452000
1999-08-10	33.44	33.53	32.38	32.47	4528600
1999-08-11	32.81	33.59	32.78	33.53	4481200
1999-08-12	34.25	34.81	34.00	34.22	3598000
1999-08-13	34.44	35.47	34.25	35.38	3686600
1999-08-16	35.38	35.81	35.31	35.50	2281200
1999-08-17	36.38	36.69	36.31	36.53	3385200
1999-08-18	36.63	37.25	36.38	37.00	2976800
1999-08-19	36.88	37.13	36.41	36.97	2240200
1999-08-20	37.19	37.75	37.09	37.69	2098200
1999-08-23	37.75	37.94	37.06	37.56	2909600
1999-08-24	36.44	36.88	36.03	36.59	6528800
1999-08-25	36.94	38.09	36.81	37.81	5250400
1999-08-26	37.94	38.44	37.81	38.34	3083800
1999-08-27	38.00	38.16	37.00	37.28	3966400
1999-08-30	37.16	37.50	36.84	37.47	3209400
1999-08-31	37.78	39.16	37.50	39.11	7432400
1999-09-01	39.13	39.13	38.50	39.03	4069400
1999-09-02	39.03	39.03	38.34	38.78	2951400
1999-09-03	39.13	39.47	39.09	39.47	4212800
1999-09-07	39.63	40.44	39.44	40.44	6945800
1999-09-08	40.22	41.06	40.06	40.72	4918200
1999-09-09	40.66	40.66	40.25	40.31	3689200
1999-09-10	40.31	40.47	39.56	39.88	5183000
1999-09-13	39.88	40.44	39.66	39.94	5164000
1999-09-14	39.75	39.75	38.72	38.97	4144600
1999-09-15	38.97	38.97	38.13	38.25	4097200
1999-09-16	38.22	38.50	37.94	38.47	3332200
1999-09-17	38.47	39.09	38.16	38.88	2341200
1999-09-20	37.75	38.19	37.31	37.59	4835400
1999-09-21	37.13	37.16	35.09	36.03	8859400
1999-09-22	36.19	36.34	34.75	35.13	8376000
1999-09-23	35.25	35.53	34.13	34.31	6168400
1999-09-24	34.31	34.50	33.47	33.63	5305200
1999-09-27	34.19	34.50	33.75	33.88	4041500
1999-09-28	34.25	34.94	33.25	33.94	5394800
1999-09-29	34.31	35.56	34.25	34.69	4099900
1999-09-30	35.13	36.31	35.06	35.56	3304300
1999-10-01	35.50	35.50	32.06	33.13	5960000
1999-10-04	34.50	35.31	33.63	34.06	4102600
1999-10-05	34.06	35.00	33.44	34.13	3034500
1999-10-06	34.13	36.06	34.06	35.56	3772700
1999-10-07	36.75	36.81	34.44	35.00	2976100
1999-10-08	35.63	37.31	35.38	36.63	3043300
1999-10-11	36.63	36.63	35.63	36.00	2838300
1999-10-12	35.75	35.94	34.00	34.38	3482700
1999-10-13	34.44	35.25	33.44	33.63	3092800
1999-10-14	34.00	34.50	29.94	33.75	9084400
1999-10-15	33.63	33.63	32.25	33.13	3461000
1999-10-18	34.00	34.81	33.31	34.19	4091900
1999-10-19	36.00	36.00	34.75	35.44	3909600
1999-10-20	35.50	36.13	34.94	35.50	2276300
1999-10-21	35.25	35.31	33.00	34.13	5668000
1999-10-22	35.50	35.50	31.94	33.25	7385900
1999-10-25	33.38	34.44	32.56	33.50	3149900
1999-10-26	33.69	33.94	32.06	32.25	3170600
1999-10-27	32.50	33.69	32.13	33.13	3847400
1999-10-28	34.88	35.44	33.88	35.44	4924500
1999-10-29	35.44	35.69	34.19	34.50	4251100
1999-11-01	34.69	36.13	34.63	35.63	4935500
1999-11-02	36.63	38.00	36.06	36.25	6979500
1999-11-03	36.38	37.88	36.25	37.69	5394000
1999-11-04	38.00	38.13	37.25	37.69	4346600
1999-11-05	38.00	38.56	37.81	37.88	4330500
1999-11-08	37.94	38.13	36.44	36.94	3653500
1999-11-09	37.06	37.13	35.13	35.13	4272900
1999-11-10	35.00	35.69	34.94	35.38	4304100
1999-11-11	35.50	36.75	35.44	36.75	3099500
1999-11-12	36.44	36.63	35.75	36.13	2183500
1999-11-15	36.13	37.44	35.75	37.25	3049300
1999-11-16	37.19	38.69	37.19	38.38	4048400
1999-11-17	38.88	39.44	38.44	39.00	4650800
1999-11-18	39.13	40.19	38.75	39.88	6013000
1999-11-19	39.69	39.69	38.56	38.69	3505400
1999-11-22	38.94	39.63	37.69	39.00	3393000
1999-11-23	39.06	39.25	37.44	38.00	3708100
1999-11-24	38.25	39.69	38.00	38.63	2598900
1999-11-26	39.19	39.88	38.69	38.88	932900
1999-11-29	38.50	38.88	38.00	38.44	2136200
1999-11-30	38.00	39.25	37.75	38.81	2424800
1999-12-01	38.50	38.81	37.88	38.00	2539000
1999-12-02	38.25	40.00	38.19	39.42	4110900
1999-12-03	40.19	40.56	39.81	39.94	5259500
1999-12-06	39.69	39.94	38.75	39.00	2897600
1999-12-07	38.75	38.75	36.00	36.69	5792600
1999-12-08	37.00	37.38	36.38	36.50	3381400
1999-12-09	36.94	37.00	35.38	36.63	3101500
1999-12-10	37.50	37.50	35.69	36.06	2630200
1999-12-13	35.56	35.88	34.50	34.94	3321500
1999-12-14	34.75	35.56	34.31	35.31	3884200
1999-12-15	35.50	36.38	35.06	36.00	2922000
1999-12-16	36.13	36.25	34.00	34.75	4191300
1999-12-17	35.25	35.25	33.44	33.56	6111300
1999-12-20	33.94	34.25	33.06	33.63	5171800
1999-12-21	33.25	34.75	32.81	34.31	5012200
1999-12-22	34.31	35.81	34.13	35.50	3942700
1999-12-23	35.31	37.75	35.19	37.25	3800700
1999-12-27	37.31	37.56	36.56	37.44	2186900
1999-12-28	37.00	37.13	36.00	36.13	1803200
1999-12-29	36.50	37.94	36.38	37.50	2688400
1999-12-30	37.50	38.00	36.50	36.69	1371500
1999-12-31	36.81	37.19	36.38	36.44	697200
2000-01-03	33.00	35.25	32.75	34.25	9266900
2000-01-04	34.31	35.50	34.25	34.50	5109300
2000-01-05	35.00	36.94	34.63	36.63	5841200
2000-01-06	36.56	38.31	36.31	38.00	6130500
2000-01-07	39.75	43.00	39.31	42.25	11537600
2000-01-10	41.63	43.25	41.44	41.94	6966700
2000-01-11	41.56	43.06	41.44	42.13	4413700
2000-01-12	41.63	42.06	41.31	42.06	3243300
2000-01-13	42.00	44.13	41.94	43.50	5029300
2000-01-14	44.75	44.94	43.63	43.88	5759600
2000-01-18	44.50	44.88	43.88	44.38	5947800
2000-01-19	44.63	45.63	44.25	44.94	4288100
2000-01-20	45.75	46.13	44.00	44.00	6083200
2000-01-21	45.00	45.00	43.31	43.56	6105200
2000-01-24	44.25	44.94	42.38	43.06	5749800
2000-01-25	43.75	45.00	43.63	44.56	3742800
2000-01-26	44.75	46.31	44.50	46.13	6589300
2000-01-27	46.88	47.50	45.31	46.44	4539700
2000-01-28	46.19	46.19	44.31	44.81	3981200
2000-01-31	44.81	45.75	43.25	45.75	3717100
2000-02-01	45.50	46.50	44.97	46.38	2960700
2000-02-02	46.13	46.56	44.75	45.00	3099000
2000-02-03	45.38	45.81	44.00	45.75	3275900
2000-02-04	46.00	49.63	45.94	48.06	5717100
2000-02-07	47.88	49.25	47.50	49.25	4373700
2000-02-08	49.00	49.69	48.69	49.63	3328600
2000-02-09	49.50	49.69	48.75	48.88	3685400
2000-02-10	49.00	49.19	48.00	48.00	2088800
2000-02-11	48.75	48.75	45.00	46.00	6163300
2000-02-14	46.38	48.06	46.19	46.38	4625300
2000-02-15	46.63	46.63	44.88	45.44	4631000
2000-02-16	45.44	46.00	44.06	44.25	4768700
2000-02-17	46.25	47.25	46.19	46.56	5653400
2000-02-18	47.50	48.38	47.38	47.69	5579200
2000-02-22	48.00	49.88	47.69	49.19	4152000
2000-02-23	49.19	49.25	47.56	48.50	3148900
2000-02-24	49.00	49.94	48.13	49.50	6309100
2000-02-25	49.75	49.81	46.38	47.44	3017400
2000-02-28	47.44	49.56	45.56	48.00	5692500
2000-02-29	48.13	49.00	47.19	48.44	3287800
2000-03-01	48.38	49.31	47.44	49.13	2397400
2000-03-02	49.00	50.50	48.69	49.00	3221400
2000-03-03	49.25	51.50	49.13	51.38	3125600
2000-03-06	52.25	52.94	49.06	49.50	6101200
2000-03-07	50.50	50.50	49.06	49.50	3503100
2000-03-08	49.00	49.38	48.19	48.94	3249500
2000-03-09	48.50	50.19	48.50	50.00	3474500
2000-03-10	50.00	52.19	49.75	51.25	2983400
2000-03-13	50.25	51.94	49.81	50.19	2100300
2000-03-14	50.38	50.56	46.00	46.88	5478100
2000-03-15	47.50	49.75	46.56	49.00	4447500
2000-03-16	49.75	53.75	49.31	52.63	4219900
2000-03-17	52.75	54.81	52.19	52.69	5073000
2000-03-20	52.88	53.88	52.56	53.38	2401600
2000-03-21	53.50	53.50	50.50	53.25	6058300
2000-03-22	53.00	55.00	52.44	54.75	3023100
2000-03-23	54.50	56.44	53.00	56.06	4397100
2000-03-24	55.81	56.56	54.88	55.00	3598900
2000-03-27	54.50	57.38	53.50	57.00	3683200
2000-03-28	56.00	57.88	55.06	55.81	4724700
2000-03-29	56.38	57.13	54.75	55.44	4548100
2000-03-30	54.50	54.63	49.75	51.00	7870600
2000-03-31	51.75	53.13	50.88	51.44	4488300
2000-04-03	53.00	55.75	52.88	55.13	3844500
2000-04-04	55.38	56.75	52.25	55.88	6795500
2000-04-05	55.00	56.63	54.50	55.88	4359400
2000-04-06	55.75	57.19	55.50	55.94	2629200
2000-04-07	56.50	57.38	55.81	56.06	2438000
2000-04-10	56.25	57.69	55.94	57.69	2500800
2000-04-11	57.00	57.06	55.56	55.75	2408100
2000-04-12	55.94	56.31	53.94	54.06	2716700
2000-04-13	54.00	54.44	50.50	51.13	5164500
2000-04-14	50.00	50.63	47.75	48.56	4857000
2000-04-17	47.75	48.44	45.25	48.25	6556200
2000-04-18	48.94	52.88	48.81	52.31	3817300
2000-04-19	52.25	52.75	51.19	52.50	2380100
2000-04-20	52.06	52.63	51.38	52.44	1713900
2000-04-24	52.44	54.25	52.00	53.88	2058400
2000-04-25	53.88	53.88	52.69	53.00	2588200
2000-04-26	53.00	53.75	52.38	53.00	1983000
2000-04-27	53.00	55.00	53.00	54.88	2852300
2000-04-28	54.50	54.69	51.75	51.94	3701400
2000-05-01	53.00	53.38	50.13	52.25	2814600
2000-05-02	52.25	54.75	51.38	54.13	2654400
2000-05-03	54.13	54.94	53.25	53.94	2425400
2000-05-04	55.00	55.19	54.00	54.50	2438900
2000-05-05	53.75	56.19	53.69	55.94	1898600
2000-05-08	55.00	56.06	54.50	55.88	1885500
2000-05-09	56.00	56.81	54.00	54.38	2307500
2000-05-10	54.44	55.00	54.00	54.56	1946400
2000-05-11	55.50	55.75	54.56	55.31	1911900
2000-05-12	55.00	55.06	53.50	53.91	1544500
2000-05-15	54.00	56.50	54.00	56.13	2483200
2000-05-16	56.88	57.25	55.75	57.00	2118300
2000-05-17	56.50	56.88	55.81	56.63	1853200
2000-05-18	56.88	56.88	54.75	55.31	2900800
2000-05-19	54.63	54.75	52.69	52.88	3977600
2000-05-22	52.00	52.06	49.13	50.31	3925800
2000-05-23	49.50	49.50	46.06	47.88	6881200
2000-05-24	48.50	50.25	46.94	49.31	6183000
2000-05-25	49.88	51.88	49.63	50.06	5287100
2000-05-26	51.00	51.06	48.50	49.38	1852700
2000-05-30	49.63	51.88	49.56	51.56	2891900
2000-05-31	51.88	52.88	51.50	51.63	3231600
2000-06-01	51.63	51.63	50.19	50.50	2753400
2000-06-02	51.00	51.19	48.56	49.13	4364700
2000-06-05	49.13	50.81	48.94	49.75	3075800
2000-06-06	50.00	51.00	49.25	50.31	2884500
2000-06-07	49.81	49.88	48.13	48.38	4156200
2000-06-08	47.63	48.00	46.63	47.25	5832500
2000-06-09	47.50	49.25	47.50	48.50	2059600
2000-06-12	48.25	48.50	47.00	48.28	3449800
2000-06-13	48.31	49.44	48.06	49.16	1926900
2000-06-14	49.50	50.81	49.38	50.41	2450300
2000-06-15	50.50	51.75	49.63	50.56	2805100
2000-06-16	50.38	50.50	49.13	49.94	3137200
2000-06-19	49.25	51.00	48.06	50.72	2346700
2000-06-20	50.75	51.13	50.25	50.66	2947400
2000-06-21	50.88	51.00	49.75	50.41	2482800
2000-06-22	50.00	50.06	47.88	48.00	3596100
2000-06-23	48.00	48.50	47.25	47.56	2615100
2000-06-26	47.56	48.31	47.13	47.81	3115900
2000-06-27	48.25	48.44	47.00	47.00	2928600
2000-06-28	46.88	47.94	46.00	47.55	2719000
2000-06-29	47.38	48.25	46.00	47.94	4387000
2000-06-30	48.13	50.88	46.81	49.81	4473400
2000-07-03	49.81	49.81	47.56	48.81	1538600
2000-07-05	49.00	49.00	47.69	48.00	2704300
2000-07-06	47.88	49.38	47.50	48.75	2352100
2000-07-07	49.00	50.31	48.88	50.06	3311100
2000-07-10	49.75	50.69	49.75	50.50	2819100
2000-07-11	50.63	51.25	50.00	51.25	2295400
2000-07-12	52.00	52.00	49.56	50.19	2426200
2000-07-13	50.19	51.63	50.06	50.75	3739500
2000-07-14	50.75	51.25	49.56	50.25	2031800
2000-07-17	49.75	51.31	49.63	50.88	1959000
2000-07-18	50.81	52.31	50.00	52.06	1959500
2000-07-19	51.88	51.94	49.56	50.50	2226700
2000-07-20	50.94	51.88	50.88	51.44	1739000
2000-07-21	51.50	51.75	50.31	50.50	1769600
2000-07-24	50.25	52.44	50.25	52.31	1622100
2000-07-25	52.50	53.00	52.13	52.56	2312400
2000-07-26	52.13	52.50	51.19	51.75	2296500
2000-07-27	52.25	54.63	51.91	54.00	2254000
2000-07-28	54.63	55.00	51.56	52.00	2741400
2000-07-31	52.63	53.25	51.06	51.06	2054600
2000-08-01	52.50	54.94	52.13	54.69	2819900
2000-08-02	54.56	55.31	54.13	54.56	2097000
2000-08-03	54.25	55.44	54.00	55.00	2116200
2000-08-04	54.94	56.19	54.13	55.75	1848300
2000-08-07	56.00	56.19	55.50	55.88	1913100
2000-08-08	56.13	56.19	54.31	55.44	2433600
2000-08-09	55.19	57.13	54.81	56.25	3238900
2000-08-10	56.44	56.88	56.00	56.25	2212200
2000-08-11	56.25	56.56	54.38	55.00	2269800
2000-08-14	54.75	54.81	53.50	54.31	2072800
2000-08-15	53.75	54.19	53.38	53.75	2478300
2000-08-16	54.00	55.88	54.00	54.50	1610500
2000-08-17	54.88	56.63	51.50	52.50	6918000
2000-08-18	52.00	52.13	50.00	50.81	5189200
2000-08-21	51.25	53.19	49.00	51.00	2981700
2000-08-22	49.75	50.13	48.50	49.69	9371800
2000-08-23	49.56	51.31	49.50	50.88	3542600
2000-08-24	50.94	51.63	50.50	50.94	3103100
2000-08-25	51.00	52.00	50.94	51.69	1910800
2000-08-28	52.25	52.50	51.81	51.88	2007300
2000-08-29	51.94	52.94	51.19	52.13	2297100
2000-08-30	52.19	53.25	52.19	53.13	2015500
2000-08-31	52.94	53.00	51.13	51.27	2718900
2000-09-01	51.44	52.38	50.63	51.94	2047300
2000-09-05	51.94	51.94	50.06	51.13	1861700
2000-09-06	51.88	52.31	51.00	51.25	3319400
2000-09-07	51.50	52.00	51.25	51.69	1853900
2000-09-08	51.63	51.75	50.25	51.69	4680700
2000-09-11	50.13	51.94	49.63	51.50	3332200
2000-09-12	51.50	51.94	50.06	50.13	3154800
2000-09-13	49.88	50.00	49.25	49.63	2701600
2000-09-14	50.00	50.25	49.75	50.00	2742600
2000-09-15	49.94	50.81	49.75	49.94	2902300
2000-09-18	49.00	49.31	48.75	49.06	2120600
2000-09-19	48.63	48.69	47.81	48.25	3237700
2000-09-20	47.50	47.81	46.94	47.50	2952400
2000-09-21	47.75	50.00	47.75	49.00	4216300
2000-09-22	48.50	49.88	48.50	49.63	3408900
2000-09-25	50.25	50.69	49.56	50.00	2419700
2000-09-26	50.19	50.50	48.13	49.25	1968200
2000-09-27	49.19	49.50	48.31	49.00	3657000
2000-09-28	49.63	50.81	49.56	50.50	3875400
2000-09-29	50.25	53.25	50.19	51.81	3575000
2000-10-02	51.81	51.94	50.81	51.44	2330800
2000-10-03	52.00	54.00	51.75	52.88	2680500
2000-10-04	54.00	54.00	49.25	51.94	4595400
2000-10-05	52.13	53.25	52.13	52.94	2460600
2000-10-06	53.00	53.06	50.13	52.50	4064300
2000-10-09	52.00	52.94	51.81	52.63	2354100
2000-10-10	52.75	53.44	52.13	52.88	2205700
2000-10-11	52.50	53.13	51.13	51.94	2750500
2000-10-12	52.00	54.00	52.00	53.25	4784000
2000-10-13	52.88	52.94	51.56	52.00	4429600
2000-10-16	52.00	53.00	51.75	52.06	2428000
2000-10-17	52.50	53.75	52.38	53.25	2252300
2000-10-18	53.13	54.25	53.13	53.94	2902000
2000-10-19	53.13	54.88	52.25	53.44	3225500
2000-10-20	53.00	53.13	51.00	51.75	3146300
2000-10-23	51.50	52.88	50.56	51.00	3044400
2000-10-24	51.50	52.63	50.63	51.00	3013600
2000-10-25	51.25	52.50	51.00	52.13	3858000
2000-10-26	52.00	52.06	50.94	51.63	4423600
2000-10-27	51.50	52.75	51.25	51.88	3223400
2000-10-30	52.50	53.94	51.25	53.56	4070100
2000-10-31	54.00	54.69	53.06	54.31	2663500
2000-11-01	54.00	55.69	54.00	55.00	4076100
2000-11-02	55.13	55.50	54.56	55.38	2448200
2000-11-03	55.88	56.44	55.31	56.13	2585100
2000-11-06	56.13	57.25	55.88	57.00	2560300
2000-11-07	57.00	57.06	55.31	55.81	1973700
2000-11-08	55.81	56.81	55.56	56.25	1626100
2000-11-09	56.13	56.50	54.44	56.06	2544800
2000-11-10	56.31	57.44	55.38	55.50	1843700
2000-11-13	55.06	55.38	53.75	54.69	2355100
2000-11-14	53.50	55.38	53.25	55.19	2170400
2000-11-15	55.00	55.63	54.31	55.19	2381400
2000-11-16	53.94	54.19	50.25	51.50	6534400
2000-11-17	50.25	50.81	46.44	48.00	12054000
2000-11-20	48.00	51.00	47.00	49.56	5733900
2000-11-21	52.44	54.31	49.31	51.13	10905200
2000-11-22	50.88	53.06	50.31	52.19	4029900
2000-11-24	54.44	54.44	52.31	52.88	1762600
2000-11-27	53.00	53.88	52.88	53.56	2472400
2000-11-28	53.56	54.25	53.50	54.06	1785000
2000-11-29	54.06	54.38	53.81	54.25	2160500
2000-11-30	54.00	54.06	52.75	53.25	3960200
2000-12-01	54.00	54.25	53.69	53.94	2932800
2000-12-04	53.94	56.38	53.81	55.50	3174800
2000-12-05	55.25	56.19	54.63	55.44	2875100
2000-12-06	55.44	56.00	54.50	54.94	2608800
2000-12-07	54.31	55.56	53.88	55.50	2253100
2000-12-08	55.75	56.56	55.38	56.06	2612900
2000-12-11	56.00	56.50	54.69	54.69	2537500
2000-12-12	54.06	54.31	53.44	53.94	2877800
2000-12-13	54.50	57.00	54.50	56.00	3946000
2000-12-14	56.06	59.00	55.38	58.50	4401200
2000-12-15	58.00	59.44	56.19	56.44	6713700
2000-12-18	56.75	56.81	55.31	55.63	3504700
2000-12-19	55.56	55.69	54.00	55.25	3539800
2000-12-20	54.00	54.88	53.63	54.00	3881200
2000-12-21	54.00	55.50	54.00	55.38	2758300
2000-12-22	56.13	58.75	55.75	58.13	3649000
2000-12-26	58.25	59.38	58.06	59.00	1521200
2000-12-27	59.25	61.75	59.13	61.00	4152900
2000-12-28	61.38	62.00	60.75	61.00	4421700
2000-12-29	61.00	61.63	60.25	60.38	2578300
2001-01-02	60.25	60.81	59.50	59.50	3569600
2001-01-03	59.44	60.38	58.25	58.88	4704100
2001-01-04	58.50	58.50	53.94	54.75	8124400
2001-01-05	54.81	54.81	51.94	53.69	7025600
2001-01-08	53.13	54.44	52.94	53.38	3917700
2001-01-09	53.38	54.38	53.00	53.50	3930800
2001-01-10	53.50	53.56	52.00	52.63	3802700
2001-01-11	53.50	54.00	52.63	52.88	3209700
2001-01-12	53.50	54.94	53.00	54.81	4321100
2001-01-16	54.81	55.25	53.88	55.19	3387100
2001-01-17	55.25	55.69	53.94	54.00	10107100
2001-01-18	54.00	54.94	53.00	54.63	5616100
2001-01-19	54.75	55.19	54.63	54.88	3005600
2001-01-22	55.00	55.88	54.81	55.69	3186300
2001-01-23	55.75	56.88	54.69	55.06	4186700
2001-01-24	55.13	55.19	52.88	53.63	4898600
2001-01-25	53.63	54.75	53.38	54.63	3660300
2001-01-26	54.63	55.38	54.31	54.94	2764900
2001-01-29	55.25	55.72	54.50	54.60	2211700
2001-01-30	54.85	55.44	53.87	54.55	1933900
2001-01-31	54.55	54.55	53.01	54.00	3011100
2001-02-01	53.90	54.14	52.85	54.09	3639100
2001-02-02	54.15	54.70	53.41	53.59	2621400
2001-02-05	53.59	53.75	52.70	53.11	2865300
2001-02-06	53.00	53.00	51.88	51.88	2975600
2001-02-07	51.01	51.20	50.55	50.75	5853800
2001-02-08	50.75	52.50	50.75	51.78	3930100
2001-02-09	51.78	52.20	51.20	51.78	3176300
2001-02-12	52.00	53.15	51.76	52.30	2464600
2001-02-13	52.50	52.60	51.10	52.40	3153800
2001-02-14	52.44	52.83	51.73	51.76	3114700
2001-02-15	51.80	51.80	50.10	50.77	3501100
2001-02-16	50.00	51.59	49.82	51.05	2916600
2001-02-20	51.25	51.49	50.24	51.38	4837200
2001-02-21	50.80	53.00	50.44	51.50	3745900
2001-02-22	51.50	51.51	48.25	50.00	6126700
2001-02-23	49.95	50.01	48.10	48.95	3236500
2001-02-26	49.00	51.55	48.91	51.20	3464200
2001-02-27	51.85	53.00	51.60	51.93	5490800
2001-02-28	52.00	52.35	50.03	51.18	4426200
2001-03-01	51.00	51.10	47.50	49.20	6103500
2001-03-02	48.75	49.25	48.69	49.12	5945200
2001-03-05	49.25	49.54	48.52	49.20	2582100
2001-03-06	50.00	50.25	48.95	49.30	3095100
2001-03-07	49.35	49.69	47.85	48.99	3017100
2001-03-08	49.00	50.95	48.94	50.35	4643700
2001-03-09	50.35	50.70	49.91	50.50	2465500
2001-03-12	50.50	50.70	47.74	47.74	3460800
2001-03-13	47.85	47.85	45.30	46.88	4067800
2001-03-14	45.00	46.15	44.35	44.93	5091000
2001-03-15	46.50	48.49	46.35	48.02	4982300
2001-03-16	48.05	48.40	46.35	46.50	6144400
2001-03-19	47.40	47.40	45.50	46.72	4061700
2001-03-20	47.75	48.60	47.20	47.30	5589800
2001-03-21	47.30	47.30	45.44	45.95	4640400
2001-03-22	45.10	45.10	41.99	43.22	7519300
2001-03-23	44.50	44.60	43.56	44.25	4735100
2001-03-26	45.00	45.09	43.96	44.01	4263300
2001-03-27	44.75	46.50	44.28	45.44	4534600
2001-03-28	45.65	46.93	45.30	46.55	3453200
2001-03-29	46.60	48.00	46.40	46.77	3557800
2001-03-30	47.05	47.40	45.10	45.74	4021400
2001-04-02	45.70	45.71	44.00	44.17	4120500
2001-04-03	44.17	44.19	41.50	41.88	5023000
2001-04-04	41.50	41.50	39.95	40.71	7121500
2001-04-05	42.00	43.90	41.86	43.59	5666300
2001-04-06	43.59	43.60	42.00	42.51	3464900
2001-04-09	42.51	43.40	42.15	42.33	2393800
2001-04-10	43.00	43.02	41.00	41.95	4150800
2001-04-11	42.40	42.49	40.70	40.99	3353100
2001-04-12	41.00	43.09	40.91	43.00	2861900
2001-04-16	43.00	44.00	42.84	43.25	2421700
2001-04-17	43.15	45.22	43.15	45.15	4211900
2001-04-18	46.25	47.50	44.61	45.42	4277000
2001-04-19	45.80	47.50	44.99	46.97	4247200
2001-04-20	46.90	47.08	45.45	46.15	4666100
2001-04-23	45.50	46.00	45.00	45.80	3146500
2001-04-24	45.00	45.00	43.60	44.00	7523800
2001-04-25	44.00	44.88	43.90	44.29	4086100
2001-04-26	44.00	44.00	42.65	42.86	4921000
2001-04-27	42.86	44.50	42.50	44.25	3388700
2001-04-30	44.50	45.30	44.32	44.60	4121400
2001-05-01	44.85	46.00	44.30	45.12	5499900
2001-05-02	45.25	45.70	44.90	45.51	3274800
2001-05-03	45.40	45.51	44.17	44.61	3907700
2001-05-04	43.50	46.00	43.50	45.71	4960500
2001-05-07	45.65	45.70	44.40	44.79	4072600
2001-05-08	44.79	44.85	43.76	43.86	2419900
2001-05-09	43.90	44.65	43.05	43.56	3320700
2001-05-10	44.10	44.10	43.13	43.45	3473000
2001-05-11	43.50	43.74	41.80	42.64	5040600
2001-05-14	42.64	43.47	42.20	42.97	2560500
2001-05-15	43.05	43.49	42.00	43.26	3601200
2001-05-16	43.26	45.06	43.14	44.12	5052500
2001-05-17	44.65	46.40	44.55	45.82	3860100
2001-05-18	46.00	46.14	44.51	44.95	3488700
2001-05-21	45.75	45.80	43.65	43.86	4944500
2001-05-22	44.00	45.00	43.39	44.49	6995900
2001-05-23	42.93	43.95	41.25	41.76	17457300
2001-05-24	41.50	42.74	41.00	42.28	6047200
2001-05-25	42.60	42.63	41.96	42.50	4117400
2001-05-29	42.35	43.25	42.20	42.95	3387300
2001-05-30	43.30	43.60	42.70	43.00	6849000
2001-05-31	43.00	43.07	42.20	42.98	3892900
2001-06-01	42.98	43.40	42.75	43.00	2836600
2001-06-04	43.00	43.80	42.60	43.70	3918500
2001-06-05	44.50	44.64	43.75	44.48	6452500
2001-06-06	44.70	44.72	44.08	44.70	2961400
2001-06-07	44.60	45.23	44.09	44.75	3917800
2001-06-08	44.70	45.50	44.40	44.52	2732200
2001-06-11	44.77	45.10	43.76	44.92	3419400
2001-06-12	44.50	44.50	44.00	44.10	2964700
2001-06-13	44.05	45.05	43.95	44.62	2124200
2001-06-14	44.62	45.05	43.51	43.90	2584600
2001-06-15	43.30	44.12	43.30	43.72	5487800
2001-06-18	43.70	45.70	43.70	45.02	3967100
2001-06-19	45.90	46.93	45.60	46.71	5605800
2001-06-20	47.24	48.50	46.95	48.50	5344800
2001-06-21	48.60	48.91	47.85	48.15	4679900
2001-06-22	48.15	48.19	46.85	47.40	3864600
2001-06-25	47.40	47.40	46.07	47.10	2843100
2001-06-26	46.80	47.10	46.22	46.85	3238600
2001-06-27	46.60	46.80	45.60	45.88	3908800
2001-06-28	45.89	48.00	45.89	47.80	3056600
2001-06-29	47.70	47.86	45.55	46.01	4721900
2001-07-02	46.50	47.76	46.40	46.93	2697500
2001-07-03	47.00	47.22	46.84	47.09	1182300
2001-07-05	47.09	47.20	46.65	46.93	2067200
2001-07-06	46.30	46.49	45.75	46.32	1528400
2001-07-09	46.70	47.21	46.00	46.30	2716100
2001-07-10	46.30	47.97	45.55	47.75	6752100
2001-07-11	47.80	47.90	44.80	45.15	8501800
2001-07-12	46.50	46.60	45.90	45.90	7165000
2001-07-13	45.25	46.50	45.25	46.50	3214800
2001-07-16	46.50	47.00	46.25	46.87	2327400
2001-07-17	47.00	48.02	46.95	47.10	3980800
2001-07-18	47.10	47.40	46.75	47.30	3240900
2001-07-19	47.20	48.00	46.95	47.61	3211500
2001-07-20	47.61	48.80	47.40	48.58	2934600
2001-07-23	48.90	49.11	48.00	48.59	2829100
2001-07-24	48.75	48.80	46.99	47.52	2672200
2001-07-25	47.52	48.25	47.40	48.00	2198300
2001-07-26	47.80	48.48	47.50	48.17	3170000
2001-07-27	48.40	48.90	47.65	48.55	1867200
2001-07-30	48.90	49.19	48.06	48.38	1767500
2001-07-31	48.40	48.99	47.98	48.03	2265400
2001-08-01	47.55	47.65	45.25	46.10	6029300
2001-08-02	46.75	46.98	46.05	46.39	2647700
2001-08-03	46.65	46.84	45.37	45.87	2311500
2001-08-06	46.21	46.80	46.04	46.55	2507600
2001-08-07	46.55	46.55	45.55	45.96	2437200
2001-08-08	46.00	46.05	44.52	44.66	1971100
2001-08-09	45.00	45.95	44.66	45.70	2004700
2001-08-10	45.80	46.03	44.55	45.13	2409100
2001-08-13	45.15	45.50	44.70	44.95	2258000
2001-08-14	45.10	45.12	42.75	43.10	4249000
2001-08-15	43.20	44.52	43.10	43.93	3636500
2001-08-16	43.50	44.36	42.62	44.11	3043900
2001-08-17	43.86	44.95	43.81	44.35	2788600
2001-08-20	44.00	44.70	43.40	44.68	2513200
2001-08-21	44.68	46.63	43.90	45.55	6264800
2001-08-22	45.55	46.49	45.49	45.50	4344000
2001-08-23	45.70	46.10	45.00	45.50	2415000
2001-08-24	45.80	46.74	45.63	46.55	2956200
2001-08-27	46.90	47.25	46.56	46.75	2810700
2001-08-28	47.00	47.10	46.22	46.52	3834600
2001-08-29	46.95	47.25	46.57	46.90	3113800
2001-08-30	46.90	47.23	45.52	46.15	2863700
2001-08-31	46.00	46.48	45.00	45.54	2574800
2001-09-04	44.80	45.65	44.65	45.41	4913700
2001-09-05	45.00	45.30	44.50	44.95	5064700
2001-09-06	42.70	43.49	42.40	42.86	12135300
2001-09-07	42.61	42.99	42.30	42.76	4107100
2001-09-10	42.25	42.81	42.10	42.54	3646200
2001-09-17	41.00	42.25	40.40	40.76	6194200
2001-09-18	40.50	41.10	39.55	39.90	5615100
2001-09-19	39.05	39.53	36.64	38.99	10680500
2001-09-20	37.75	40.05	37.70	39.80	6938700
2001-09-21	38.50	40.30	38.50	39.04	7964200
2001-09-24	40.05	41.00	39.99	40.96	5417100
2001-09-25	41.90	41.90	40.70	41.17	5153200
2001-09-26	41.85	41.89	40.81	41.00	5530000
2001-09-27	41.00	42.90	41.00	42.57	6152200
2001-09-28	43.25	44.05	42.97	43.50	5988000
2001-10-01	43.40	44.19	42.97	44.00	4581500
2001-10-02	44.00	44.25	43.23	44.25	3851700
2001-10-03	43.90	44.48	43.70	44.40	3657600
2001-10-04	44.35	44.74	44.11	44.29	3805900
2001-10-05	44.12	44.70	43.55	44.54	2914100
2001-10-08	44.54	44.70	43.90	44.36	2574400
2001-10-09	44.35	44.76	44.24	44.63	3562900
2001-10-10	44.00	44.70	43.99	44.60	3455500
2001-10-11	44.60	44.70	44.23	44.64	4798600
2001-10-12	44.30	44.93	44.00	44.90	3563400
2001-10-15	44.90	45.22	44.62	45.20	2764400
2001-10-16	45.20	45.45	44.75	45.04	2467800
2001-10-17	45.04	45.25	43.88	43.88	3751700
2001-10-18	43.88	43.88	42.45	43.09	6873000
2001-10-19	43.09	43.85	42.98	43.60	3104100
2001-10-22	43.50	44.12	43.45	44.11	1825600
2001-10-23	44.39	44.39	43.05	43.26	2684800
2001-10-24	43.20	43.24	42.36	42.64	3497400
2001-10-25	42.40	43.56	42.25	43.50	3287200
2001-10-26	42.50	43.29	42.00	42.25	4250300
2001-10-29	41.90	42.05	41.00	41.15	3967400
2001-10-30	40.90	41.00	40.25	40.38	4157000
2001-10-31	40.39	40.91	39.76	40.30	6208100
2001-11-01	40.60	41.49	40.21	40.90	6306800
2001-11-02	40.50	40.74	39.71	40.46	3870300
2001-11-05	40.60	40.89	40.15	40.52	3400200
2001-11-06	40.85	40.90	38.90	39.71	5894900
2001-11-07	39.85	40.38	39.71	39.90	3699600
2001-11-08	40.55	41.95	40.40	41.47	5615400
2001-11-09	41.72	41.75	41.01	41.23	2098100
2001-11-12	41.01	41.65	40.60	41.27	2537000
2001-11-13	41.40	42.05	41.20	41.39	3897700
2001-11-14	41.70	41.79	40.76	41.19	3400900
2001-11-15	41.19	42.04	41.18	41.95	3878500
2001-11-16	42.00	42.00	41.50	41.82	2569300
2001-11-19	41.98	42.15	40.95	41.00	3273500
2001-11-20	41.01	42.50	40.90	42.25	4306700
2001-11-21	44.00	44.58	43.77	43.90	7395200
2001-11-23	44.50	44.50	43.86	44.12	2042900
2001-11-26	44.05	44.30	43.23	44.06	3817200
2001-11-27	44.06	44.99	43.88	44.04	4679900
2001-11-28	44.90	46.14	44.68	45.78	8984100
2001-11-29	45.90	46.50	45.57	46.45	5282400
2001-11-30	46.60	47.41	46.40	47.28	5171500
2001-12-03	47.15	47.80	47.06	47.50	3935100
2001-12-04	47.50	47.55	46.42	46.96	3782100
2001-12-05	47.40	48.30	47.32	48.20	4056900
2001-12-06	48.15	48.80	47.82	48.42	3563700
2001-12-07	48.10	48.27	47.30	48.00	2732000
2001-12-10	47.80	48.20	47.10	47.10	2774800
2001-12-11	46.78	47.47	46.63	46.84	2504200
2001-12-12	46.65	47.29	46.35	47.11	2803800
2001-12-13	46.78	47.95	46.65	47.50	3576200
2001-12-14	47.32	48.85	47.01	48.85	4188700
2001-12-17	48.85	50.20	48.77	50.12	5491800
2001-12-18	50.00	50.00	47.89	48.79	4894300
2001-12-19	49.00	49.74	48.60	49.70	3279800
2001-12-20	50.00	50.10	49.28	50.03	3517500
2001-12-21	50.20	50.55	50.06	50.55	5089000
2001-12-24	50.60	51.04	50.40	50.69	1693200
2001-12-26	50.75	51.41	50.70	51.07	2340900
2001-12-27	51.08	51.38	50.92	51.24	1991000
2001-12-28	51.15	51.68	51.05	51.23	2300200
2001-12-31	51.20	51.60	51.01	51.21	2711800
2002-01-02	50.50	50.69	49.41	50.00	4890300
2002-01-03	50.00	50.04	48.76	49.51	4188300
2002-01-04	49.51	49.54	48.65	48.99	3579800
2002-01-07	49.00	49.28	48.14	48.60	3065500
2002-01-08	48.75	49.18	48.50	48.61	2656300
2002-01-09	48.80	49.10	48.25	48.28	3546300
2002-01-10	48.35	49.07	48.35	48.74	2536400
2002-01-11	48.95	49.50	48.83	49.36	4372300
2002-01-14	48.90	49.15	48.49	48.63	3387900
2002-01-15	48.95	49.60	48.03	48.61	3289000
2002-01-16	48.36	48.99	48.31	48.56	2416800
2002-01-17	48.56	49.14	48.56	49.03	2368400
2002-01-18	48.81	49.08	48.26	48.48	2135300
2002-01-22	48.75	49.20	48.65	49.09	3172300
2002-01-23	49.40	49.70	49.01	49.19	3370100
2002-01-24	49.19	49.40	48.73	49.00	2988700
2002-01-25	49.01	49.29	48.54	48.58	2296100
2002-01-28	48.58	48.71	47.49	47.56	2811500
2002-01-29	47.55	48.42	47.08	47.14	3051200
2002-01-30	47.15	48.64	47.14	47.79	3685200
2002-01-31	47.95	49.31	47.90	49.27	4247500
2002-02-01	49.28	49.60	48.85	49.46	4492400
2002-02-04	49.00	49.60	48.50	48.52	2341300
2002-02-05	48.65	49.48	48.48	49.07	2624900
2002-02-06	48.55	48.84	47.86	47.95	3611800
2002-02-07	48.48	48.50	47.05	47.49	3089700
2002-02-08	47.24	47.70	47.07	47.43	2307500
2002-02-11	47.43	47.80	47.03	47.36	4232800
2002-02-12	47.47	48.35	47.06	48.29	3667000
2002-02-13	48.25	48.50	47.50	47.81	3085500
2002-02-14	48.06	48.55	47.95	48.13	2188600
2002-02-15	48.60	48.82	48.21	48.28	2584200
2002-02-19	48.28	48.37	47.50	47.55	2549800
2002-02-20	47.55	47.55	46.00	47.23	7129600
2002-02-21	47.23	48.04	46.70	47.37	4764000
2002-02-22	46.40	46.41	45.08	45.92	7121800
2002-02-25	45.92	46.21	45.14	45.50	4206600
2002-02-26	45.25	45.30	43.80	44.61	8084100
2002-02-27	44.36	45.90	44.36	45.57	4290300
2002-02-28	45.60	45.65	44.48	44.54	3291500
2002-03-01	44.54	44.68	43.80	44.23	5698000
2002-03-04	45.40	45.49	44.65	45.14	5989400
2002-03-05	45.00	45.24	43.38	44.42	8976500
2002-03-06	44.42	45.00	43.69	44.32	6156000
2002-03-07	45.00	45.24	43.88	44.75	6263000
2002-03-08	45.25	45.38	44.25	44.56	3530700
2002-03-11	44.60	45.08	44.54	44.80	4141500
2002-03-12	45.30	45.30	44.68	44.95	3227100
2002-03-13	45.20	45.25	44.37	44.68	3141800
2002-03-14	44.68	45.18	43.96	45.10	4543300
2002-03-15	45.15	46.50	45.10	46.08	5671400
2002-03-18	46.30	46.68	45.53	45.93	4305200
2002-03-19	46.00	46.20	45.60	46.04	2905400
2002-03-20	45.80	46.27	45.16	45.20	2577900
2002-03-21	45.25	45.68	44.86	45.56	2945300
2002-03-22	45.73	45.73	44.20	44.71	4639700
2002-03-25	44.85	44.99	44.23	44.42	3186000
2002-03-26	44.50	44.65	43.79	44.03	4283500
2002-03-27	44.10	44.59	43.75	44.55	3333900
2002-03-28	44.65	45.50	43.90	45.21	3793100
2002-04-01	44.75	45.00	44.10	44.60	2812400
2002-04-02	44.55	44.73	44.06	44.27	2744800
2002-04-03	44.25	44.25	43.55	44.12	3270300
2002-04-04	44.00	44.05	43.56	43.95	2583200
2002-04-05	43.95	44.18	43.48	44.00	3076200
2002-04-08	44.00	44.50	43.95	44.30	2745900
2002-04-09	44.30	45.75	44.20	45.53	4546700
2002-04-10	45.55	47.00	45.45	46.35	5369600
2002-04-11	46.30	46.44	45.15	45.57	4334200
2002-04-12	45.57	46.45	45.52	46.10	4398800
2002-04-15	46.10	46.40	45.81	46.22	2279800
2002-04-16	46.30	47.00	46.24	46.70	2992000
2002-04-17	46.80	47.50	46.55	47.31	3483800
2002-04-18	47.31	47.50	46.82	47.42	3120300
2002-04-19	47.40	47.98	47.29	47.55	3635800
2002-04-22	47.55	47.59	46.65	46.93	2379900
2002-04-23	46.90	46.90	45.66	45.80	3730100
2002-04-24	45.90	46.23	45.42	45.52	2503900
2002-04-25	44.85	45.34	44.55	44.60	3945900
2002-04-26	44.60	44.60	43.77	43.81	4301000
2002-04-29	43.90	44.75	43.61	44.30	3728300
2002-04-30	44.05	45.00	43.86	44.69	3223300
2002-05-01	44.70	45.00	43.97	44.80	3249000
2002-05-02	44.55	44.85	43.96	44.19	2984700
2002-05-03	44.25	44.61	43.51	44.12	2807000
2002-05-06	43.60	44.70	43.60	44.01	2984300
2002-05-07	43.80	44.04	42.50	42.63	4367400
2002-05-08	42.70	43.96	42.68	43.65	4091200
2002-05-09	43.57	44.49	43.37	43.37	3358100
2002-05-10	43.37	43.74	42.78	42.83	2908800
2002-05-13	42.75	43.85	42.65	43.55	3846500
2002-05-14	43.52	44.25	43.45	43.88	4131200
2002-05-15	43.70	44.40	43.61	44.18	3571000
2002-05-16	44.05	44.75	44.02	44.29	3655900
2002-05-17	44.10	45.31	44.10	45.30	4598400
2002-05-20	45.20	45.90	45.01	45.27	3818600
2002-05-21	45.50	45.93	45.38	45.87	3355100
2002-05-22	45.87	46.20	45.06	46.04	3935600
2002-05-23	47.40	47.48	46.61	47.45	8457900
2002-05-24	47.45	47.60	46.70	46.87	2466300
2002-05-28	47.00	47.08	46.12	46.37	2645400
2002-05-29	46.37	46.69	46.35	46.41	2839300
2002-05-30	46.05	47.12	46.05	46.75	3222200
2002-05-31	46.60	46.90	46.15	46.15	2814100
2002-06-03	45.80	46.13	45.04	45.05	3002100
2002-06-04	44.78	45.40	44.55	45.08	3665900
2002-06-05	45.00	45.80	44.75	45.61	2382600
2002-06-06	45.75	45.75	44.82	45.57	3297800
2002-06-07	45.32	45.78	44.78	45.53	2739100
2002-06-10	45.65	46.15	45.31	45.72	2113700
2002-06-11	45.95	46.30	45.41	45.68	4588100
2002-06-12	45.25	45.50	44.55	45.30	4852100
2002-06-13	44.95	45.00	43.80	44.04	4363400
2002-06-14	43.05	43.75	42.46	42.91	6065200
2002-06-17	43.02	44.69	43.02	44.49	4153800
2002-06-18	44.25	45.57	44.11	45.06	4428400
2002-06-19	44.80	45.57	44.47	45.30	3223500
2002-06-20	45.00	45.20	43.94	44.06	3292300
2002-06-21	43.50	44.38	43.05	43.21	4426500
2002-06-24	43.00	43.24	42.38	42.90	4612300
2002-06-25	43.25	43.70	41.45	41.70	5150300
2002-06-26	40.00	41.65	40.00	41.06	6957300
2002-06-27	42.25	43.35	41.95	43.30	4938500
2002-06-28	43.00	43.72	42.69	42.85	4116700
2002-07-01	42.85	43.09	41.26	41.44	3517400
2002-07-02	40.95	41.12	40.03	40.45	5825200
2002-07-03	39.70	40.38	39.30	40.14	5233300
2002-07-05	40.15	41.30	40.10	41.30	1698200
2002-07-08	41.30	41.40	40.45	40.46	3365400
2002-07-09	40.30	40.54	39.33	39.41	4253700
2002-07-10	39.05	39.08	35.75	36.00	12677200
2002-07-11	35.25	38.01	35.15	37.82	8736300
2002-07-12	37.82	38.91	36.95	38.68	5473900
2002-07-15	38.68	38.68	36.55	38.38	5034700
2002-07-16	37.75	38.37	36.91	37.70	4188800
2002-07-17	38.75	39.62	38.50	39.38	5189100
2002-07-18	39.38	39.38	37.30	37.55	4489700
2002-07-19	37.54	37.54	35.76	36.20	6496400
2002-07-22	34.00	35.98	34.00	34.30	8252100
2002-07-23	34.10	34.59	33.25	33.74	8122000
2002-07-24	32.95	35.55	32.50	35.23	8062400
2002-07-25	35.24	37.69	35.01	37.08	6609600
2002-07-26	37.08	37.40	36.30	37.25	3834600
2002-07-29	38.10	39.00	37.65	38.89	3489900
2002-07-30	38.31	40.10	38.16	39.47	4283400
2002-07-31	39.48	40.45	38.65	40.40	4183600
2002-08-01	40.30	40.31	38.00	39.60	5152900
2002-08-02	39.58	40.00	38.50	38.98	2373900
2002-08-05	39.20	39.60	37.35	37.71	3544300
2002-08-06	38.60	38.85	37.58	37.84	3635200
2002-08-07	38.15	39.87	38.08	39.87	4124500
2002-08-08	39.70	40.94	39.25	40.81	3551500
2002-08-09	40.45	41.41	40.10	41.40	2552900
2002-08-12	40.50	40.99	40.05	40.80	2432500
2002-08-13	40.00	40.63	39.38	39.52	2541200
2002-08-14	39.20	40.84	38.88	40.83	3733100
2002-08-15	41.05	41.86	40.77	41.50	3573800
2002-08-16	41.25	41.65	40.66	41.15	3109500
2002-08-19	40.95	41.95	40.65	41.80	3252700
2002-08-20	41.00	43.07	40.75	42.40	6346800
2002-08-21	42.25	42.25	40.84	41.61	5993700
2002-08-22	41.70	42.49	41.26	42.02	3753400
2002-08-23	42.02	42.46	41.48	41.67	2405100
2002-08-26	42.15	42.50	41.80	42.42	3167800
2002-08-27	42.48	42.48	41.70	41.99	2632200
2002-08-28	41.40	41.83	40.84	41.17	2888500
2002-08-29	40.65	41.01	40.25	40.68	3061400
2002-08-30	40.25	41.99	40.11	41.18	2540700
2002-09-03	40.40	40.70	39.62	39.83	2734500
2002-09-04	39.83	40.45	39.62	40.22	2869700
2002-09-05	39.65	39.81	39.05	39.15	3827700
2002-09-06	39.90	40.23	39.30	39.79	3957500
2002-09-09	40.00	41.80	40.00	41.50	5586900
2002-09-10	41.50	41.95	40.90	41.90	4048100
2002-09-11	41.88	42.45	41.60	41.76	2216000
2002-09-12	41.50	41.85	41.06	41.35	2759200
2002-09-13	40.85	41.94	40.76	41.69	3031100
2002-09-16	41.69	43.00	41.25	42.69	4149600
2002-09-17	42.90	43.05	41.39	41.46	4056800
2002-09-18	41.46	42.67	41.08	42.06	4788800
2002-09-19	41.35	41.90	41.30	41.38	3027700
2002-09-20	41.39	42.14	41.38	41.97	5632200
2002-09-23	41.05	42.15	40.88	42.00	5284700
2002-09-24	40.75	41.70	40.60	41.20	5280600
2002-09-25	41.45	42.15	40.85	41.85	4104100
2002-09-26	42.00	42.40	41.45	42.20	3405100
2002-09-27	42.20	43.20	41.55	41.55	4160600
2002-09-30	41.55	42.35	40.50	42.12	5062600
2002-10-01	42.10	43.10	41.94	43.09	5288100
2002-10-02	42.85	43.85	42.63	42.83	5494800
2002-10-03	42.83	43.50	42.30	42.93	6344200
2002-10-04	43.15	43.81	42.40	43.20	6327300
2002-10-07	43.00	44.08	42.90	43.25	5158700
2002-10-08	43.30	44.75	43.28	44.18	4874100
2002-10-09	43.60	44.50	43.30	43.62	4183100
2002-10-10	43.05	44.95	43.01	44.65	5471300
2002-10-11	44.80	45.30	43.85	44.02	6092200
2002-10-14	43.70	44.45	43.45	44.10	4304200
2002-10-15	44.10	44.75	43.05	43.42	6146900
2002-10-16	42.75	44.10	42.75	44.02	4802600
2002-10-17	45.00	45.30	44.50	45.00	4651400
2002-10-18	44.45	44.86	44.01	44.36	3689600
2002-10-21	44.00	45.72	43.75	45.57	3762300
2002-10-22	45.57	45.73	44.70	45.35	3189600
2002-10-23	45.60	45.75	44.90	45.59	3709200
2002-10-24	45.95	46.00	44.76	44.87	3155100
2002-10-25	44.70	45.80	44.55	45.45	2875300
2002-10-28	45.10	45.33	44.28	44.55	3187300
2002-10-29	44.54	44.84	43.85	44.67	3050300
2002-10-30	44.55	44.75	43.99	44.64	3303300
2002-10-31	44.40	45.50	44.40	44.80	3752000
2002-11-01	44.68	46.34	44.44	46.06	4155500
2002-11-04	46.60	46.71	45.90	46.18	2892100
2002-11-05	46.18	46.89	45.84	46.73	2880300
2002-11-06	46.71	47.33	46.60	47.17	3640800
2002-11-07	46.75	46.95	46.52	46.79	3318700
2002-11-08	46.79	47.15	46.49	46.84	3834200
2002-11-11	46.78	46.89	46.02	46.02	1985400
2002-11-12	46.25	46.98	46.00	46.70	3271300
2002-11-13	46.95	47.00	46.27	46.70	3946000
2002-11-14	47.00	47.13	46.30	47.00	4173300
2002-11-15	47.15	47.50	46.97	47.34	4489800
2002-11-18	47.55	47.74	46.51	46.55	4172500
2002-11-19	46.56	47.90	45.00	47.83	8406700
2002-11-20	47.50	48.86	47.15	48.50	5559100
2002-11-21	48.50	49.40	47.85	48.91	6601100
2002-11-22	48.80	49.48	48.22	48.74	6928000
2002-11-25	49.00	49.15	48.27	48.95	4352400
2002-11-26	48.45	48.66	47.10	47.30	5495000
2002-11-27	47.15	47.57	46.40	47.20	4706400
2002-11-29	46.90	47.15	46.74	46.75	2265000
2002-12-02	46.90	47.26	45.62	46.20	4042700
2002-12-03	46.05	46.40	45.68	45.98	3619200
2002-12-04	45.85	46.98	45.84	46.55	3012400
2002-12-05	46.65	46.70	45.80	46.00	3208700
2002-12-06	45.50	46.35	45.28	46.18	4028400
2002-12-09	46.40	47.19	46.18	46.25	4019100
2002-12-10	46.25	46.40	45.77	46.12	3508500
2002-12-11	45.60	46.50	45.52	46.35	2836400
2002-12-12	45.80	46.08	45.58	45.88	2481300
2002-12-13	45.63	45.96	45.12	45.42	2961700
2002-12-16	45.05	46.20	45.05	46.20	3694700
2002-12-17	45.85	46.40	45.85	46.22	3306500
2002-12-18	46.22	47.00	45.99	46.78	4830400
2002-12-19	46.45	46.98	46.01	46.30	4120900
2002-12-20	46.45	47.50	46.18	47.40	5761800
2002-12-23	47.41	47.46	46.88	47.23	4297400
2002-12-24	46.95	47.50	46.92	47.06	952000
2002-12-26	46.95	47.24	46.25	46.48	2101600
2002-12-27	46.05	46.32	45.66	45.73	2535900
2002-12-30	45.25	45.90	45.20	45.67	4211900
2002-12-31	45.40	45.80	44.94	45.60	2973900
2003-01-02	45.60	46.68	45.56	46.68	3049300
2003-01-03	46.80	47.12	46.40	46.80	2762200
2003-01-06	46.90	47.43	46.78	47.30	2938200
2003-01-07	46.70	47.16	46.33	46.60	3303900
2003-01-08	47.25	47.41	46.51	46.73	3135000
2003-01-09	46.90	47.72	46.75	47.65	3537600
2003-01-10	47.65	47.74	47.28	47.55	3035800
2003-01-13	47.65	47.86	47.20	47.53	3075700
2003-01-14	47.12	47.99	47.12	47.99	2945200
2003-01-15	47.99	47.99	47.27	47.37	2938300
2003-01-16	47.50	47.84	46.72	47.13	3170000
2003-01-17	46.70	47.13	46.50	46.75	3205300
2003-01-21	46.65	46.72	45.91	46.00	3220500
2003-01-22	46.01	46.05	45.20	45.30	4634000
2003-01-23	45.30	45.95	45.10	45.75	3564500
2003-01-24	45.60	45.75	44.62	44.86	3542800
2003-01-27	44.10	44.69	43.48	43.55	4479800
2003-01-28	43.95	44.08	43.36	43.67	4337200
2003-01-29	43.00	44.40	42.83	44.00	4005900
2003-01-30	43.60	44.95	43.49	44.32	4980800
2003-01-31	44.32	45.13	44.32	44.92	4263600
2003-02-03	44.90	45.15	44.29	44.48	4088500
2003-02-04	43.75	43.76	42.15	43.10	8490600
2003-02-05	43.80	44.50	43.42	43.54	4404000
2003-02-06	43.25	44.00	43.01	43.78	3638800
2003-02-07	43.95	44.08	43.30	43.50	4551400
2003-02-10	43.45	44.10	43.35	43.89	3982900
2003-02-11	44.05	44.61	43.49	43.75	2845000
2003-02-12	43.95	45.25	43.70	45.05	7421800
2003-02-13	43.75	43.76	42.72	43.10	10440100
2003-02-14	43.12	44.20	43.00	44.15	4724100
2003-02-18	44.15	44.81	44.00	44.60	4442600
2003-02-19	44.45	44.75	44.28	44.65	2650300
2003-02-20	44.75	45.15	44.43	44.84	3157000
2003-02-21	45.20	45.51	44.63	45.15	2941800
2003-02-24	45.05	45.11	44.07	44.07	3084500
2003-02-25	43.70	44.87	43.15	44.73	3195200
2003-02-26	44.85	45.24	44.51	44.62	3547400
2003-02-27	44.55	44.90	43.99	44.41	3899700
2003-02-28	44.38	45.25	44.38	44.70	3750000
2003-03-03	44.85	45.33	44.25	44.40	2737300
2003-03-04	44.75	44.95	44.15	44.17	2594600
2003-03-05	44.20	44.85	44.01	44.70	3363200
2003-03-06	44.60	45.12	44.40	44.80	3078500
2003-03-07	43.90	44.95	43.88	44.10	4552500
2003-03-10	43.80	44.11	43.49	43.63	2835600
2003-03-11	43.65	44.15	43.50	43.70	2933300
2003-03-12	43.65	43.85	42.68	43.50	4217100
2003-03-13	44.15	44.19	43.10	44.07	4408400
2003-03-14	44.40	45.04	44.21	44.45	3560900
2003-03-17	44.50	46.19	44.50	46.10	5479600
2003-03-18	46.20	46.42	45.62	46.30	3978400
2003-03-19	46.45	46.72	45.99	46.34	3740600
2003-03-20	46.10	46.64	45.50	46.55	3362700
2003-03-21	47.00	47.58	46.62	47.42	3873300
2003-03-24	47.00	47.05	45.82	46.01	3627100
2003-03-25	46.40	47.55	45.96	47.10	3698500
2003-03-26	45.50	46.17	45.50	45.90	6467500
2003-03-27	45.30	46.45	45.10	46.00	4433000
2003-03-28	45.85	46.30	45.51	45.83	2793500
2003-03-31	45.05	45.70	45.02	45.12	3333900
2003-04-01	45.12	45.90	44.94	45.68	3365700
2003-04-02	46.25	47.00	46.20	46.80	4479300
2003-04-03	46.80	47.25	46.49	46.55	3258900
2003-04-04	46.80	46.98	45.92	46.30	2277000
2003-04-07	47.00	47.62	46.28	46.29	2961500
2003-04-08	46.22	46.92	46.22	46.76	3223600
2003-04-09	46.25	47.46	46.25	46.59	3087200
2003-04-10	46.95	47.24	46.56	47.10	2887000
2003-04-11	47.35	47.49	46.60	46.90	2874200
2003-04-14	46.90	47.65	46.89	47.60	2546400
2003-04-15	47.75	47.99	47.62	47.92	3025900
2003-04-16	47.98	47.98	46.58	46.65	4468700
2003-04-17	46.65	47.15	46.55	47.06	2731300
2003-04-21	47.06	47.70	46.80	47.20	2230800
2003-04-22	47.10	47.99	46.82	47.99	2834000
2003-04-23	47.99	48.12	47.34	47.96	2738800
2003-04-24	48.00	48.50	47.81	48.35	2764400
2003-04-25	48.35	48.55	47.90	48.08	3449600
2003-04-28	48.08	48.75	48.05	48.58	2361600
2003-04-29	48.55	48.79	48.23	48.55	2951900
2003-04-30	48.10	48.30	47.65	47.74	6230600
2003-05-01	47.65	47.70	46.85	47.48	3676200
2003-05-02	47.49	48.30	47.38	48.25	2773900
2003-05-05	48.25	48.30	47.47	47.83	2838000
2003-05-06	47.80	47.93	47.15	47.70	2669600
2003-05-07	47.35	47.68	46.92	47.10	2690100
2003-05-08	46.45	47.21	46.15	46.45	3499100
2003-05-09	46.50	46.65	46.00	46.49	4460400
2003-05-12	46.80	48.27	46.79	48.15	6633700
2003-05-13	48.15	48.20	47.26	47.50	2919100
2003-05-14	47.65	47.95	47.04	47.85	2550400
2003-05-15	47.95	48.50	47.93	48.28	4193400
2003-05-16	48.30	48.67	48.19	48.55	2444600
2003-05-19	49.50	49.50	47.86	48.40	4294600
2003-05-20	48.41	48.41	46.99	47.40	4802000
2003-05-21	47.40	48.38	47.38	48.24	4218800
2003-05-22	48.30	48.94	47.92	48.53	3584600
2003-05-23	48.50	48.70	48.17	48.63	2222600
2003-05-27	48.40	49.50	48.18	49.49	3267500
2003-05-28	49.38	49.52	48.65	48.90	3425700
2003-05-29	49.00	49.27	48.00	48.28	3756500
2003-05-30	48.50	48.86	48.08	48.73	3815300
2003-06-02	48.73	49.00	47.75	47.83	4783700
2003-06-03	47.84	48.40	47.60	48.25	3789900
2003-06-04	48.23	49.22	48.15	49.01	2542500
2003-06-05	49.00	49.55	48.60	49.49	4172900
2003-06-06	49.65	50.00	49.51	49.51	5065300
2003-06-09	48.60	49.02	48.22	48.44	4352000
2003-06-10	49.00	49.18	48.50	49.00	2996000
2003-06-11	49.25	50.03	49.19	49.90	3587200
2003-06-12	50.15	50.24	48.74	49.70	4587100
2003-06-13	49.85	50.10	48.70	49.00	3387100
2003-06-16	49.47	50.08	49.27	49.98	3486000
2003-06-17	50.10	50.75	50.06	50.30	3972600
2003-06-18	50.35	50.45	49.57	49.88	2892200
2003-06-19	49.88	50.19	48.75	48.75	3874400
2003-06-20	48.85	49.57	48.49	48.98	4131400
2003-06-23	48.98	49.26	48.40	48.61	2662700
2003-06-24	47.68	48.57	47.68	48.46	4340900
2003-06-25	48.47	49.25	48.39	48.53	3515600
2003-06-26	48.40	49.17	48.24	49.17	2678400
2003-06-27	48.88	49.17	47.98	48.19	2891500
2003-06-30	48.15	48.33	47.65	47.97	2724800
2003-07-01	47.70	48.20	46.85	48.06	3679000
2003-07-02	47.85	48.00	47.15	47.83	3463900
2003-07-03	47.50	48.16	47.35	47.55	1543300
2003-07-07	47.85	47.99	47.43	47.73	3899000
2003-07-08	47.45	47.67	47.15	47.45	2958100
2003-07-09	47.35	47.55	46.51	47.00	3853700
2003-07-10	47.15	48.26	46.86	48.15	4365100
2003-07-11	48.31	49.70	48.26	49.61	6207000
2003-07-14	49.73	49.73	48.90	49.25	3545800
2003-07-15	49.30	49.40	48.77	49.35	2839600
2003-07-16	49.35	49.35	48.11	48.64	3041700
2003-07-17	48.75	49.14	48.57	48.90	3298700
2003-07-18	49.20	49.46	48.65	49.39	2463100
2003-07-21	48.80	49.11	48.50	48.78	2577400
2003-07-22	48.97	49.89	48.85	49.72	2972800
2003-07-23	49.87	50.16	49.39	50.10	2937000
2003-07-24	50.20	50.97	50.13	50.20	3303300
2003-07-25	50.45	50.73	50.01	50.64	2186300
2003-07-28	50.64	50.99	50.31	50.67	3360300
2003-07-29	50.80	51.45	50.57	51.12	2968800
2003-07-30	51.12	51.15	50.16	50.55	3069600
2003-07-31	50.50	52.00	50.40	51.50	4657500
2003-08-01	52.24	52.29	51.40	51.87	4760700
2003-08-04	52.64	52.75	51.64	52.50	4615400
2003-08-05	52.41	52.92	52.01	52.08	3811500
2003-08-06	52.08	52.85	51.49	52.05	4257000
2003-08-07	51.65	52.28	51.50	52.00	5428500
2003-08-08	52.15	52.30	51.91	52.05	2285500
2003-08-11	52.05	52.30	51.45	52.10	3259900
2003-08-12	52.10	52.68	51.85	52.65	3769500
2003-08-13	52.65	52.65	49.56	50.88	10943000
2003-08-14	50.70	51.58	50.35	51.40	4111800
2003-08-15	51.40	51.49	50.69	50.99	2640100
2003-08-18	51.10	51.50	50.75	51.37	2786200
2003-08-19	51.60	51.62	51.20	51.60	2422000
2003-08-20	51.60	51.64	51.14	51.30	2073400
2003-08-21	51.10	52.20	50.87	51.58	3315300
2003-08-22	51.78	51.80	50.50	50.65	2596800
2003-08-25	50.80	50.85	50.15	50.50	2795300
2003-08-26	50.00	50.25	49.74	50.12	3754600
2003-08-27	50.00	50.24	49.43	50.00	3233900
2003-08-28	49.85	50.15	49.35	49.45	3795000
2003-08-29	49.45	49.64	49.00	49.58	3035200
2003-09-02	49.45	49.57	49.00	49.52	3826600
2003-09-03	49.52	49.65	49.14	49.38	4599400
2003-09-04	49.15	49.51	48.81	49.15	3642400
2003-09-05	49.15	49.26	48.30	48.55	4373100
2003-09-08	48.70	49.08	48.13	48.45	4309200
2003-09-09	48.45	49.41	48.40	48.86	4302900
2003-09-10	48.96	49.22	48.20	48.45	3696800
2003-09-11	48.35	49.30	48.15	49.05	3435100
2003-09-12	48.90	49.02	48.36	48.77	4383100
2003-09-15	49.08	49.78	48.80	49.64	5114700
2003-09-16	49.65	50.04	49.41	50.04	3929600
2003-09-17	50.28	50.28	49.27	49.39	3676800
2003-09-18	49.50	49.84	49.21	49.24	3239900
2003-09-19	49.02	49.20	48.24	48.43	3960400
2003-09-22	48.23	48.85	47.80	47.99	3495400
2003-09-23	48.35	48.68	48.13	48.34	2218000
2003-09-24	48.34	48.39	47.23	47.32	2922700
2003-09-25	47.37	48.29	47.28	47.42	3116400
2003-09-26	47.30	47.40	46.90	47.05	3091900
2003-09-29	47.10	47.49	46.87	47.15	3317000
2003-09-30	47.16	49.00	46.55	46.92	4109100
2003-10-01	46.84	47.49	46.75	47.48	4682700
2003-10-02	47.55	48.27	47.45	48.25	4130400
2003-10-03	46.68	47.82	45.69	45.88	15822800
2003-10-06	45.88	45.88	44.42	44.78	10792800
2003-10-07	44.70	45.81	44.62	45.65	10186400
2003-10-08	45.34	45.79	45.15	45.50	4627200
2003-10-09	45.90	46.34	45.52	45.72	4903900
2003-10-10	45.75	45.92	44.75	44.90	5327900
2003-10-13	44.75	45.06	43.99	44.27	5819100
2003-10-14	44.35	45.25	44.28	45.10	4218100
2003-10-15	46.00	46.10	45.33	45.95	7389600
2003-10-16	45.75	46.60	45.73	46.28	4627100
2003-10-17	46.50	46.54	45.90	46.10	3351600
2003-10-20	46.30	46.31	45.65	46.17	3740200
2003-10-21	46.90	46.90	46.05	46.18	3499700
2003-10-22	46.18	46.18	45.31	45.41	3087300
2003-10-23	45.45	46.03	45.44	46.01	3889200
2003-10-24	45.86	46.41	45.71	46.33	4019700
2003-10-27	46.70	46.70	45.81	46.27	3526800
2003-10-28	46.40	46.82	46.34	46.78	3633100
2003-10-29	46.78	47.03	46.50	47.00	3166700
2003-10-30	47.05	47.20	45.47	45.60	5664900
2003-10-31	45.80	46.12	45.43	45.57	4236200
2003-11-03	45.52	45.60	44.92	45.00	5076900
2003-11-04	44.80	44.81	44.15	44.39	4293100
2003-11-05	44.30	44.67	43.90	44.03	5091000
2003-11-06	43.10	44.05	43.00	43.90	6025600
2003-11-07	43.89	44.34	42.90	43.36	7674400
2003-11-10	43.36	44.20	43.19	43.39	5270700
2003-11-11	43.39	44.37	43.39	43.85	2975800
2003-11-12	44.00	44.50	43.92	44.37	5356600
2003-11-13	45.50	46.49	45.50	46.39	11593800
2003-11-14	46.25	46.39	45.51	45.55	4852500
2003-11-17	45.55	45.55	44.80	45.30	3099600
2003-11-18	45.27	45.40	44.55	44.58	3587700
2003-11-19	44.90	45.22	44.65	45.12	3972200
2003-11-20	44.80	45.06	44.48	44.70	3113700
2003-11-21	44.65	44.68	43.96	44.05	4776300
2003-11-24	44.25	44.94	44.16	44.52	3529500
2003-11-25	44.85	44.91	44.30	44.55	4389300
2003-11-26	44.60	45.17	44.40	45.09	4161700
2003-11-28	45.00	45.30	45.00	45.20	1452500
2003-12-01	45.50	46.06	45.32	46.00	4004100
2003-12-02	45.85	46.29	43.95	46.22	6512800
2003-12-03	46.45	46.58	46.15	46.34	4397000
2003-12-04	46.65	46.74	46.38	46.72	3341900
2003-12-05	46.73	46.82	46.40	46.55	3261100
2003-12-08	47.25	47.25	46.63	47.10	3781500
2003-12-09	47.20	47.50	47.02	47.22	3684000
2003-12-10	47.22	47.47	47.03	47.35	3332700
2003-12-11	47.35	48.14	47.34	47.78	4697500
2003-12-12	47.90	48.19	47.75	48.05	3224800
2003-12-15	48.15	48.39	47.35	47.35	4624400
2003-12-16	47.25	47.41	46.48	47.35	8136200
2003-12-17	47.38	48.13	47.20	48.04	3981900
2003-12-18	48.20	48.82	48.08	48.78	4560600
2003-12-19	48.78	48.92	48.41	48.66	4456300
2003-12-22	48.55	48.55	47.90	48.06	2838300
2003-12-23	48.02	48.28	47.66	48.17	2942000
2003-12-24	48.16	48.16	47.60	47.92	1422100
2003-12-26	47.95	48.18	47.86	48.01	523400
2003-12-29	48.00	48.74	48.00	48.69	2981000
2003-12-30	48.51	48.97	48.35	48.91	2442900
2003-12-31	48.85	48.90	48.18	48.61	2832600
2004-01-02	48.65	49.00	48.30	48.42	2268500
2004-01-05	48.45	49.10	48.35	48.76	3193300
2004-01-06	48.75	49.30	48.65	48.92	3170600
2004-01-07	48.95	48.99	47.90	48.30	4273400
2004-01-08	48.15	48.35	47.54	48.35	4126800
2004-01-09	48.20	48.49	48.00	48.10	3622400
2004-01-12	48.20	48.93	48.15	48.73	3548900
2004-01-13	48.78	48.99	48.05	48.41	3003600
2004-01-14	48.41	49.22	48.39	49.18	2986800
2004-01-15	49.10	49.10	48.27	48.79	3721500
2004-01-16	48.90	49.35	48.85	49.08	3860400
2004-01-20	49.00	49.20	48.80	49.10	2975600
2004-01-21	49.05	49.50	48.79	49.41	2864800
2004-01-22	49.60	49.89	48.85	48.97	5240600
2004-01-23	48.99	49.00	48.42	48.55	2630200
2004-01-26	48.65	49.50	48.62	49.50	2936500
2004-01-27	49.50	49.55	48.94	48.94	2289100
2004-01-28	49.10	49.12	47.99	48.00	2760400
2004-01-29	48.15	49.58	48.11	49.56	3812500
2004-01-30	49.25	49.31	48.75	49.22	4311000
2004-02-02	49.35	50.69	49.30	50.65	6383000
2004-02-03	50.65	51.51	50.57	51.40	5943200
2004-02-04	51.40	52.25	51.15	52.00	8889300
2004-02-05	49.30	49.50	46.83	47.25	29156900
2004-02-06	47.50	48.04	47.30	48.00	10357900
2004-02-09	47.80	47.86	46.92	46.99	4590200
2004-02-10	46.97	46.98	46.35	46.50	6185900
2004-02-11	46.35	47.74	46.30	47.38	5516800
2004-02-12	47.57	48.08	47.54	47.67	6148800
2004-02-13	47.70	47.86	47.23	47.34	3165400
2004-02-17	47.75	48.34	47.75	48.00	5804600
2004-02-18	48.10	48.75	48.05	48.25	4845600
2004-02-19	48.50	48.62	48.00	48.12	3929200
2004-02-20	48.30	48.60	48.11	48.13	3489100
2004-02-23	48.25	48.38	47.90	48.10	3227100
2004-02-24	47.60	47.69	47.23	47.40	4688300
2004-02-25	47.25	47.56	47.25	47.32	4509200
2004-02-26	46.95	47.51	46.95	47.05	4181700
2004-02-27	46.50	47.40	46.50	46.90	3555800
2004-03-01	46.90	47.46	46.90	47.25	3076000
2004-03-02	47.35	47.55	47.19	47.27	3720300
2004-03-03	47.28	48.05	47.08	47.98	4156800
2004-03-04	47.65	47.98	47.49	47.75	4075200
2004-03-05	47.75	48.96	47.65	48.55	6315800
2004-03-08	49.51	52.00	49.51	50.25	12315100
2004-03-09	50.40	50.75	48.80	49.63	7611100
2004-03-10	50.15	51.00	50.01	50.29	7570300
2004-03-11	49.90	50.73	49.80	50.18	6368700
2004-03-12	50.25	50.72	50.23	50.63	4263700
2004-03-15	51.00	51.00	49.74	49.91	4793800
2004-03-16	49.80	49.81	48.40	49.36	4925000
2004-03-17	49.30	49.71	49.12	49.26	4213700
2004-03-18	49.13	49.13	47.47	48.05	8605800
2004-03-19	47.90	48.25	47.35	47.40	6557400
2004-03-22	47.41	47.61	46.78	47.05	5231500
2004-03-23	47.00	47.17	46.35	46.79	4031600
2004-03-24	46.85	47.02	46.20	46.72	3891700
2004-03-25	47.05	47.62	46.90	47.50	3535300
2004-03-26	47.55	47.94	46.95	47.40	3323700
2004-03-29	47.55	48.00	47.49	47.65	3528200
2004-03-30	47.55	47.70	47.10	47.38	3111300
2004-03-31	47.28	47.99	46.83	47.75	3642900
2004-04-01	47.70	47.92	47.40	47.48	3000800
2004-04-02	47.75	47.85	47.10	47.51	4265500
2004-04-05	47.73	48.62	47.60	48.61	3860700
2004-04-06	48.45	49.00	48.01	48.49	3490200
2004-04-07	48.32	48.49	48.08	48.20	3447300
2004-04-08	48.32	49.06	48.18	48.90	4468800
2004-04-12	49.05	49.60	48.83	49.53	3528000
2004-04-13	49.60	49.69	49.20	49.40	4303300
2004-04-14	49.15	50.07	49.05	50.03	4239800
2004-04-15	50.38	50.38	49.89	50.01	4120000
2004-04-16	50.38	51.47	50.18	51.14	6318300
2004-04-19	50.50	51.35	50.35	51.05	3830600
2004-04-20	51.05	51.50	50.31	50.32	2838700
2004-04-21	50.65	51.87	50.55	51.33	4448600
2004-04-22	51.02	51.15	50.43	50.73	5022300
2004-04-23	50.60	50.63	49.90	50.12	3761000
2004-04-26	50.30	50.37	49.60	49.85	4438100
2004-04-27	50.20	50.68	50.00	50.32	3808000
2004-04-28	49.90	50.30	49.49	49.65	3532600
2004-04-29	49.75	50.60	49.62	50.25	3865900
2004-04-30	50.40	50.94	50.22	50.46	3150200
2004-05-03	50.55	51.50	50.54	51.25	4531300
2004-05-04	51.15	51.15	50.08	50.40	3624100
2004-05-05	50.40	51.41	50.27	51.17	3639100
2004-05-06	51.00	51.60	50.73	51.06	3196400
2004-05-07	50.98	51.26	50.76	51.07	3183700
2004-05-10	51.07	51.40	50.80	51.01	4035100
2004-05-11	51.00	51.35	50.59	50.87	3916400
2004-05-12	50.64	50.86	49.86	50.60	3471200
2004-05-13	50.35	51.30	50.35	51.00	3272900
2004-05-14	50.75	51.00	50.00	50.05	3844300
2004-05-17	49.50	49.56	49.03	49.30	4750200
2004-05-18	49.25	49.40	48.93	49.10	4494700
2004-05-19	49.50	49.85	49.11	49.27	2999300
2004-05-20	49.27	49.49	48.59	48.90	3094700
2004-05-21	49.00	49.04	47.48	47.66	9715800
2004-05-24	47.90	48.30	47.30	47.35	7134800
2004-05-25	47.02	47.50	45.50	47.12	23063000
2004-05-26	46.01	47.02	44.67	46.40	12655900
2004-05-27	46.40	48.95	46.40	48.55	12119300
2004-05-28	48.65	48.66	47.71	47.90	5248200
2004-06-01	48.00	49.02	47.98	48.85	5033900
2004-06-02	49.20	49.85	49.14	49.70	4854000
2004-06-03	49.50	50.09	49.26	49.60	4491800
2004-06-04	49.80	49.89	49.32	49.49	4038100
2004-06-07	49.65	49.97	49.27	49.89	2527500
2004-06-08	49.89	50.40	49.69	50.37	3902100
2004-06-09	50.35	50.35	49.70	49.72	3385900
2004-06-10	49.50	49.56	48.90	49.00	4986600
2004-06-14	48.75	49.32	48.74	49.25	4062200
2004-06-15	49.40	49.85	49.31	49.46	4130700
2004-06-16	49.42	49.84	49.28	49.46	3419000
2004-06-17	49.40	49.42	48.86	49.22	2932000
2004-06-18	49.18	49.37	48.96	49.12	4095700
2004-06-21	49.45	49.70	49.22	49.33	3187600
2004-06-22	49.15	49.30	48.11	48.75	3930500
2004-06-23	48.65	49.11	48.56	49.05	3854500
2004-06-24	48.80	49.31	48.78	49.12	3566800
2004-06-25	49.10	49.21	48.15	48.15	3773600
2004-06-28	48.45	48.63	48.03	48.34	3703100
2004-06-29	48.34	48.95	48.26	48.90	3833700
2004-06-30	48.65	48.90	48.44	48.72	3498400
2004-07-01	48.75	49.74	48.56	49.52	4949500
2004-07-02	49.52	49.80	49.22	49.62	3690900
2004-07-06	49.70	49.84	49.40	49.71	3926000
2004-07-07	49.65	49.75	48.68	49.10	4450900
2004-07-08	49.05	49.48	48.62	48.67	3273800
2004-07-09	49.00	49.30	48.70	49.05	3704300
2004-07-12	49.00	49.29	48.69	48.77	2220700
2004-07-13	48.85	49.10	48.71	49.08	2635300
2004-07-14	48.90	49.93	48.90	49.43	3680000
2004-07-15	49.60	49.93	49.47	49.56	2957700
2004-07-16	49.80	51.20	49.47	50.09	9575800
2004-07-19	49.90	50.23	49.75	50.01	4419500
2004-07-20	50.05	50.40	49.71	50.06	3657400
2004-07-21	50.06	50.18	49.17	49.35	3787500
2004-07-22	49.05	49.16	48.25	48.69	4076700
2004-07-23	48.75	49.10	48.62	48.84	2824800
2004-07-26	48.80	49.05	48.55	48.90	3182600
2004-07-27	49.05	50.00	49.05	49.81	3582800
2004-07-28	49.50	50.00	49.21	49.92	3611700
2004-07-29	50.05	50.06	49.54	49.84	3674200
2004-07-30	49.75	49.87	49.35	49.67	3244800
2004-08-02	49.90	50.22	49.56	50.06	3640200
2004-08-03	50.25	50.50	49.85	49.99	3116100
2004-08-04	49.85	50.70	49.80	50.61	2775800
2004-08-05	50.61	50.62	49.53	49.62	4918700
2004-08-06	49.53	49.72	48.50	49.01	3291300
2004-08-09	48.95	49.21	48.50	48.55	2569600
2004-08-10	48.70	48.96	48.55	48.80	3183000
2004-08-11	48.80	50.10	48.76	49.81	4300200
2004-08-12	49.55	49.77	48.70	48.75	3082200
2004-08-13	48.76	49.50	48.60	49.10	3673600
2004-08-16	48.90	49.80	48.80	49.80	3324200
2004-08-17	49.95	50.01	49.30	49.64	2731400
2004-08-18	49.50	49.96	49.15	49.59	4182400
2004-08-19	49.00	49.59	48.45	49.48	5401800
2004-08-20	49.35	49.90	49.25	49.78	2624500
2004-08-23	49.90	50.12	49.50	49.56	2337200
2004-08-24	49.90	50.34	49.51	50.26	3321700
2004-08-25	50.27	51.07	50.05	50.97	5308900
2004-08-26	50.52	51.46	50.51	51.19	4388200
2004-08-27	50.45	50.57	49.79	50.12	5484100
2004-08-30	50.00	50.18	49.53	49.58	2773600
2004-08-31	49.50	49.80	49.20	49.75	3111700
2004-09-01	49.55	50.10	49.51	49.99	2301500
2004-09-02	49.92	50.40	49.74	50.35	2581400
2004-09-03	50.10	50.49	50.03	50.10	1887700
2004-09-07	50.25	50.73	50.12	50.57	2874700
2004-09-08	50.57	50.74	50.20	50.20	3363100
2004-09-09	50.10	50.30	49.92	50.04	2924800
2004-09-10	49.85	49.96	49.52	49.73	2939600
2004-09-13	49.70	49.95	49.35	49.46	3017000
2004-09-14	49.46	49.94	49.46	49.73	3322100
2004-09-15	49.73	49.88	49.48	49.62	3658100
2004-09-16	49.56	49.76	49.51	49.72	2685400
2004-09-17	49.90	50.09	49.60	49.85	2812300
2004-09-20	49.70	49.94	49.25	49.50	2587900
2004-09-21	49.45	50.45	49.30	50.26	3496800
2004-09-22	50.26	50.74	50.03	50.25	4152500
2004-09-23	50.20	50.58	49.96	50.22	3934400
2004-09-24	50.22	51.30	50.20	50.87	4572000
2004-09-27	50.75	50.83	50.32	50.50	3148700
2004-09-28	50.40	50.93	50.00	50.85	4100100
2004-09-29	52.00	52.00	50.77	51.77	7618700
2004-09-30	51.55	52.32	51.51	51.90	5886400
2004-10-01	51.85	52.60	51.77	52.57	4656000
2004-10-04	52.95	53.61	52.80	53.19	7543000
2004-10-05	53.08	53.11	51.93	52.10	6500900
2004-10-06	52.11	52.40	51.01	52.27	7966400
2004-10-07	51.90	51.94	51.36	51.66	3987700
2004-10-08	51.50	51.90	51.18	51.30	3514600
2004-10-11	51.38	51.55	51.06	51.18	1638100
2004-10-12	51.00	51.26	50.80	51.09	3750200
2004-10-13	50.85	51.43	50.84	51.21	2851500
2004-10-14	50.95	51.15	50.32	50.40	4432400
2004-10-15	50.38	50.67	50.24	50.58	3159900
2004-10-18	50.58	51.35	50.40	51.15	2841100
2004-10-19	51.15	51.36	50.31	50.33	3012900
2004-10-20	50.10	50.75	50.03	50.69	3135900
2004-10-21	50.48	50.73	49.71	50.00	3684800
2004-10-22	50.10	50.49	49.90	49.95	2509500
2004-10-25	49.65	49.75	49.31	49.57	2954700
2004-10-26	49.60	50.67	49.48	50.67	4279300
2004-10-27	50.50	52.36	50.46	52.15	5745000
2004-10-28	51.75	52.10	51.51	51.64	2346400
2004-10-29	51.40	51.50	50.91	51.11	3024500
2004-11-01	50.92	51.22	50.51	50.69	3293200
2004-11-02	50.98	51.70	50.60	50.69	2626700
2004-11-03	51.55	52.02	51.17	51.64	2525700
2004-11-04	51.64	52.51	51.62	52.41	2921500
2004-11-05	52.39	52.69	52.16	52.54	2362800
2004-11-08	52.55	52.85	52.27	52.69	2012000
2004-11-09	52.05	52.69	51.96	52.16	3005000
2004-11-10	51.97	52.37	51.70	51.80	3245700
2004-11-11	52.00	52.51	51.85	52.33	2100200
2004-11-12	52.40	53.28	52.14	53.28	4186100
2004-11-15	53.32	53.70	53.10	53.12	3080900
2004-11-16	52.88	53.14	52.57	52.60	2624000
2004-11-17	52.30	53.04	52.11	52.32	3112000
2004-11-18	49.42	49.67	48.10	48.65	25548200
2004-11-19	48.75	48.79	48.12	48.20	8889500
2004-11-22	48.21	48.25	46.88	47.01	8217200
2004-11-23	47.01	48.22	47.01	47.98	8077300
2004-11-24	48.05	48.40	48.02	48.25	3677400
2004-11-26	48.20	48.59	48.18	48.35	1764100
2004-11-29	48.27	48.62	48.07	48.37	4274400
2004-11-30	48.25	48.55	48.02	48.05	3316800
2004-12-01	48.10	49.10	48.06	49.10	5795600
2004-12-02	48.77	49.80	48.75	49.12	4554400
2004-12-03	48.87	49.29	48.55	48.75	4466300
2004-12-06	48.83	49.36	48.83	49.31	3375100
2004-12-07	49.35	49.60	48.62	48.99	4569000
2004-12-08	49.05	49.72	49.01	49.50	2930800
2004-12-09	49.15	49.50	48.96	49.50	2537400
2004-12-10	50.89	51.60	48.85	48.85	3178300
2004-12-13	47.75	49.09	47.69	49.05	3470100
2004-12-14	49.05	49.28	48.24	48.70	4857400
2004-12-15	48.80	48.98	47.91	48.25	5673800
2004-12-16	48.26	48.91	48.16	48.29	3844100
2004-12-17	48.01	49.05	48.01	48.65	6369600
2004-12-20	48.85	48.90	48.15	48.15	3157000
2004-12-21	48.25	48.40	47.92	48.09	4876400
2004-12-22	47.93	48.28	47.87	48.21	4027000
2004-12-23	48.29	48.48	48.03	48.14	2594500
2004-12-27	49.00	49.16	48.59	48.95	3707400
2004-12-28	49.13	49.38	48.72	49.21	2936700
2004-12-29	49.18	49.49	49.07	49.22	2014500
2004-12-30	49.74	49.97	49.64	49.90	3183900
2004-12-31	49.97	49.97	49.30	49.67	2523100
2005-01-03	49.60	49.69	49.27	49.43	3249800
2005-01-04	49.50	49.50	49.04	49.20	4320500
2005-01-05	49.00	49.30	48.74	48.75	3600000
2005-01-06	48.70	49.95	48.70	49.75	5396700
2005-01-07	49.52	50.74	49.50	50.20	5868800
2005-01-10	50.25	51.50	50.17	51.36	6201300
2005-01-11	51.01	51.19	50.55	50.95	4344000
2005-01-12	50.95	51.06	50.54	50.98	4320800
2005-01-13	50.79	51.18	50.26	50.41	3908700
2005-01-14	50.41	51.01	50.41	50.94	2740900
2005-01-18	50.60	51.25	50.55	51.09	2802500
2005-01-19	51.09	51.39	50.55	51.07	4491600
2005-01-20	51.10	52.37	51.08	52.16	7268000
2005-01-21	52.10	52.57	51.99	51.99	6138100
2005-01-24	51.72	51.83	51.35	51.35	4552100
2005-01-25	51.60	52.09	51.58	51.80	4592100
2005-01-26	51.81	52.08	50.87	50.95	5493300
2005-01-27	50.80	51.50	50.80	51.36	3969000
2005-01-28	52.30	52.47	49.96	52.43	5910500
2005-01-31	52.50	52.52	52.08	52.49	3320900
2005-02-01	52.49	52.90	52.34	52.90	4075600
2005-02-02	52.90	52.93	52.44	52.56	4473800
2005-02-03	52.50	52.72	52.16	52.39	3051700
2005-02-04	52.27	53.40	52.26	53.34	4022000
2005-02-07	53.78	54.62	53.63	54.10	5383500
2005-02-08	53.82	54.00	53.29	53.70	2921400
2005-02-09	53.55	53.65	52.93	52.95	3082900
2005-02-10	52.90	53.25	52.61	53.01	3037100
2005-02-11	53.01	53.65	52.75	53.42	3674000
2005-02-14	53.23	53.24	52.30	52.42	4300500
2005-02-15	52.27	52.41	51.86	52.15	3954800
2005-02-16	52.10	52.14	51.44	51.80	4506000
2005-02-17	53.15	53.52	53.01	53.26	8830100
2005-02-18	53.26	53.48	52.83	53.00	5137300
2005-02-22	52.42	52.61	52.00	52.02	4989500
2005-02-23	52.02	52.86	52.02	52.68	3109600
2005-02-24	52.50	52.98	52.05	52.90	3385600
2005-02-25	52.91	53.22	52.71	52.90	2498000
2005-02-28	52.10	52.60	51.94	52.12	3559700
2005-03-01	52.00	52.46	51.60	52.38	3944400
2005-03-02	52.38	53.44	52.25	53.30	4434900
2005-03-03	53.50	54.05	53.13	53.48	4476800
2005-03-04	53.55	53.95	53.32	53.47	3086800
2005-03-07	54.90	55.44	53.92	54.00	7345800
2005-03-08	54.05	54.94	54.01	54.60	3799000
2005-03-09	54.52	54.79	54.14	54.54	3680500
2005-03-10	54.76	55.09	54.55	54.92	3517800
2005-03-11	54.97	54.98	53.96	53.97	3196900
2005-03-14	54.08	54.47	53.95	54.39	2515700
2005-03-15	54.30	54.44	53.85	53.90	3072100
2005-03-16	53.60	53.87	52.91	53.07	4140100
2005-03-17	52.90	53.64	52.65	53.37	3561000
2005-03-18	53.35	53.44	52.60	53.36	5612400
2005-03-21	53.36	53.36	52.64	53.06	2443500
2005-03-22	53.06	53.13	51.84	51.84	5314600
2005-03-23	51.75	52.05	51.60	51.78	4198500
2005-03-24	51.95	51.95	50.90	51.00	5000500
2005-03-28	51.15	51.32	50.96	51.12	4320300
2005-03-29	51.15	51.99	51.10	51.59	3283200
2005-03-30	50.95	51.78	50.91	51.54	2803900
2005-03-31	51.53	51.54	50.80	50.95	3615600
2005-04-01	51.00	51.36	50.42	50.51	3585800
2005-04-04	50.33	51.19	50.31	51.01	2544200
2005-04-05	51.00	51.56	50.90	51.35	2634500
2005-04-06	51.50	51.99	51.41	51.73	2769300
2005-04-07	51.98	52.44	51.80	52.35	2968300
2005-04-08	52.30	52.46	51.97	52.40	2970600
2005-04-11	52.35	52.50	51.95	51.99	2031300
2005-04-12	51.95	52.15	51.50	52.07	2521500
2005-04-13	51.85	52.00	51.29	51.40	2667200
2005-04-14	51.70	51.73	51.17	51.43	2678200
2005-04-15	51.53	52.56	51.31	52.20	4597900
2005-04-18	52.15	52.32	51.50	51.77	2858500
2005-04-19	51.61	51.78	50.68	50.82	3968300
2005-04-20	51.00	51.77	50.13	50.30	5108500
2005-04-21	50.70	51.27	50.32	51.15	4759100
2005-04-22	51.00	51.39	50.19	50.54	3351100
2005-04-25	50.75	50.89	50.38	50.70	2464700
2005-04-26	50.74	51.74	50.74	51.57	3701200
2005-04-27	51.40	52.15	51.30	52.11	3404400
2005-04-28	52.13	52.47	51.74	51.90	2920300
2005-04-29	51.91	52.76	51.72	52.70	3535900
2005-05-02	52.65	52.81	51.93	51.94	3038600
2005-05-03	52.05	52.26	51.81	52.04	3120300
2005-05-04	52.20	52.99	51.96	52.65	3002400
2005-05-05	52.80	52.84	52.20	52.58	2388000
2005-05-06	52.55	52.58	52.04	52.13	2619000
2005-05-09	52.07	52.22	51.76	52.09	2302900
2005-05-10	51.89	51.94	51.52	51.72	2151300
2005-05-11	51.86	52.75	51.61	52.60	2416800
2005-05-12	52.85	53.00	52.07	52.15	2219900
2005-05-13	51.96	52.13	51.12	51.56	2873700
2005-05-16	51.66	52.41	51.65	52.19	2520200
2005-05-17	51.85	52.22	51.27	52.22	3909100
2005-05-18	52.35	52.80	52.12	52.64	3251200
2005-05-19	52.80	53.25	52.48	53.23	3058100
2005-05-20	53.40	53.45	52.55	52.85	2725500
2005-05-23	53.40	53.43	52.91	52.92	3549300
2005-05-24	53.25	53.42	52.75	52.78	3590100
2005-05-25	52.05	53.09	52.01	53.00	4906400
2005-05-26	53.10	53.61	53.08	53.43	3501400
2005-05-27	53.35	53.65	53.31	53.65	2143500
2005-05-31	53.65	54.41	53.60	53.75	4900400
2005-06-01	53.09	54.31	53.08	53.75	3850300
2005-06-02	53.49	53.98	53.17	53.92	2804600
2005-06-03	53.57	53.73	53.24	53.30	2890400
2005-06-06	53.13	53.21	52.84	53.02	3235300
2005-06-07	53.02	53.58	52.76	52.78	2867800
2005-06-08	53.05	53.05	52.36	52.60	2958500
2005-06-09	52.40	52.74	52.12	52.51	4153900
2005-06-10	52.35	52.76	52.00	52.68	1948200
2005-06-13	52.40	52.95	52.17	52.50	3033400
2005-06-14	52.27	52.74	52.05	52.52	4110400
2005-06-15	52.52	52.70	52.16	52.51	2498200
2005-06-16	52.55	53.00	52.41	52.88	2360400
2005-06-17	53.55	53.55	52.96	53.23	4039100
2005-06-20	53.05	53.25	52.84	52.84	3711500
2005-06-21	52.58	52.85	52.17	52.40	3410900
2005-06-22	52.41	52.80	51.81	51.94	5049600
2005-06-23	51.95	52.06	51.63	51.64	3045700
2005-06-24	52.50	53.19	51.91	52.72	6505800
2005-06-27	52.60	53.48	52.55	53.00	4296100
2005-06-28	53.30	53.42	52.97	53.00	4532500
2005-06-29	53.00	53.00	52.11	52.20	3402700
2005-06-30	52.20	52.20	51.65	51.79	4373700
2005-07-01	52.04	52.22	51.77	51.87	3019600
2005-07-05	51.73	52.52	51.68	52.44	2561700
2005-07-06	52.44	52.55	51.94	51.95	2812300
2005-07-07	51.93	52.15	51.51	51.77	3142500
2005-07-08	51.90	52.43	51.67	52.31	2765900
2005-07-11	52.29	52.61	52.15	52.53	1728900
2005-07-12	52.43	52.49	51.98	52.07	2349300
2005-07-13	52.11	52.21	51.64	52.00	2848800
2005-07-14	51.90	52.41	51.87	52.15	2815500
2005-07-15	52.16	52.60	52.07	52.41	2554400
2005-07-18	52.41	52.49	51.81	51.88	2658700
2005-07-19	52.20	52.20	51.81	51.98	3462300
2005-07-20	51.98	52.95	51.92	52.92	5452500
2005-07-21	52.95	53.80	52.81	53.30	4805900
2005-07-22	53.30	53.40	52.88	53.12	2848700
2005-07-25	53.00	53.50	52.86	52.96	3485000
2005-07-26	52.96	53.24	52.90	52.99	2959900
2005-07-27	52.98	53.17	52.86	52.89	2417100
2005-07-28	53.08	53.63	52.90	53.49	2651000
2005-07-29	53.57	54.00	53.49	53.94	4246200
2005-08-01	55.05	55.20	54.03	54.03	4721800
2005-08-02	54.10	54.46	53.88	54.01	2831600
2005-08-03	53.80	54.23	53.77	54.10	2111300
2005-08-04	53.83	53.99	53.51	53.65	2331500
2005-08-05	53.57	54.20	53.52	53.71	2794400
2005-08-08	53.73	54.12	53.73	54.00	2157700
2005-08-09	54.01	54.35	53.87	53.98	2378200
2005-08-10	54.02	54.50	53.97	54.05	2594300
2005-08-11	54.10	54.80	54.10	54.63	3396300
2005-08-12	54.41	55.21	54.41	54.90	3282500
2005-08-15	54.97	55.15	54.78	54.90	2167200
2005-08-16	55.05	55.29	54.55	54.65	3616400
2005-08-17	54.55	55.10	54.25	54.57	4411500
2005-08-18	54.57	56.31	54.52	55.84	8183500
2005-08-19	56.00	56.14	55.51	55.55	4145400
2005-08-22	55.70	56.08	55.38	55.58	2853900
2005-08-23	55.73	56.27	55.31	56.25	4485900
2005-08-24	56.15	56.87	56.12	56.70	5405400
2005-08-25	56.55	56.95	56.46	56.83	3219400
2005-08-26	56.82	56.99	56.60	56.68	3171300
2005-08-29	56.30	56.73	56.28	56.43	2939400
2005-08-30	56.10	56.25	55.48	55.95	3777600
2005-08-31	55.88	57.00	55.70	57.00	4031100
2005-09-01	56.87	57.46	56.70	56.99	3071400
2005-09-02	56.94	57.07	56.24	56.69	2815500
2005-09-06	56.85	57.95	56.85	57.85	4407000
2005-09-07	57.70	57.79	57.03	57.51	3340400
2005-09-08	57.75	57.78	57.08	57.22	2205100
2005-09-09	57.22	57.37	56.81	57.00	2450700
2005-09-12	56.99	57.29	56.72	56.91	1917400
2005-09-13	56.91	57.24	56.32	56.63	3793400
2005-09-14	56.83	56.95	56.54	56.65	2960100
2005-09-15	56.82	56.96	56.15	56.36	3013500
2005-09-16	56.47	57.00	56.34	57.00	5898400
2005-09-19	56.60	56.80	56.20	56.74	2706200
2005-09-20	56.74	57.25	56.00	56.06	3732100
2005-09-21	55.70	56.44	55.25	56.16	4233300
2005-09-22	56.06	56.09	55.49	56.02	3602500
2005-09-23	55.85	56.05	55.59	55.81	3183500
2005-09-26	55.95	56.08	54.90	55.10	4141300
2005-09-27	54.95	55.29	54.49	54.91	4546300
2005-09-28	54.72	54.73	53.84	54.39	4729100
2005-09-29	53.95	54.02	53.56	53.91	4900800
2005-09-30	53.65	53.91	53.20	53.62	3793500
2005-10-03	53.86	53.89	52.85	53.23	4753800
2005-10-04	53.35	54.80	53.34	53.81	5490100
2005-10-05	53.58	53.78	53.04	53.04	3855400
2005-10-06	53.49	53.77	52.95	53.29	4737100
2005-10-07	53.50	53.97	53.35	53.52	3196400
2005-10-10	53.44	53.80	53.15	53.47	2215600
2005-10-11	53.37	54.40	52.51	52.87	4467400
2005-10-12	53.30	55.18	53.30	54.79	10023900
2005-10-13	54.80	56.17	54.70	55.95	6821500
2005-10-14	55.92	56.50	55.50	56.15	4789200
2005-10-17	56.25	57.05	55.06	56.04	7790200
2005-10-18	56.00	56.30	55.54	55.74	4160600
2005-10-19	55.75	56.74	55.72	56.74	4287300
2005-10-20	56.70	56.70	55.51	55.76	4512500
2005-10-21	56.26	56.26	55.52	55.77	4113100
2005-10-24	55.81	56.46	55.66	56.32	3477200
2005-10-25	56.25	57.00	56.11	56.97	3396200
2005-10-26	56.97	57.01	56.38	56.74	5558700
2005-10-27	56.51	57.39	56.51	56.88	5339600
2005-10-28	56.98	57.03	56.19	56.79	4334400
2005-10-31	56.69	57.18	56.50	56.66	4105100
2005-11-01	56.45	56.95	55.80	55.97	4883200
2005-11-02	55.50	56.25	55.42	55.70	6300500
2005-11-03	55.61	56.15	55.47	56.11	4694200
2005-11-04	56.10	56.29	55.70	56.14	1924900
2005-11-07	56.11	56.18	55.20	55.57	4115200
2005-11-08	55.50	55.61	55.31	55.41	3262900
2005-11-09	55.50	55.99	55.45	55.79	4464400
2005-11-10	55.80	56.48	55.77	56.20	3577100
2005-11-11	56.40	56.95	56.29	56.80	4234100
2005-11-14	56.50	56.87	56.35	56.71	4263100
2005-11-15	56.65	57.14	56.50	57.07	5128300
2005-11-16	57.17	57.23	56.32	56.99	3371300
2005-11-17	56.15	56.95	55.75	56.60	5557000
2005-11-18	56.83	56.83	55.79	56.25	5617500
2005-11-21	56.00	56.50	55.88	56.40	3395000
2005-11-22	56.24	56.79	56.00	56.57	3210100
2005-11-23	56.43	56.93	56.15	56.75	2514200
2005-11-25	56.84	57.07	56.52	57.01	1052900
2005-11-28	56.95	57.00	56.13	56.29	3458300
2005-11-29	56.49	56.55	55.80	56.14	3872600
2005-11-30	56.14	56.27	55.55	55.57	3509800
2005-12-01	55.62	56.35	55.62	56.17	2947500
2005-12-02	56.00	56.10	55.67	55.78	2336600
2005-12-05	56.10	56.87	56.10	56.29	3998100
2005-12-06	56.53	56.75	56.21	56.49	3633500
2005-12-07	56.56	56.61	55.90	56.32	3103100
2005-12-08	56.62	56.66	55.72	55.95	4082100
2005-12-09	56.00	56.00	55.47	55.63	3466000
2005-12-12	55.62	56.02	55.60	55.78	2499000
2005-12-13	55.79	56.55	55.69	56.47	2621000
2005-12-14	56.47	56.99	56.37	56.76	3274500
2005-12-15	56.56	56.90	56.46	56.90	3853600
2005-12-16	57.00	57.80	56.97	57.75	5045700
2005-12-19	57.75	58.50	57.63	58.34	4842000
2005-12-20	58.45	58.68	58.16	58.49	3497500
2005-12-21	58.51	58.91	57.75	58.04	3995000
2005-12-22	57.73	57.91	57.40	57.78	2994600
2005-12-23	57.95	57.97	57.17	57.32	2138100
2005-12-27	58.00	58.39	57.53	57.67	2417900
2005-12-28	57.95	58.44	57.93	58.23	2042100
2005-12-29	58.33	58.49	57.76	57.80	1836000
2005-12-30	57.79	57.98	57.45	57.57	1912100
2006-01-03	57.87	58.04	57.04	57.85	4525500
2006-01-04	58.45	58.46	58.05	58.37	3403300
2006-01-05	58.39	58.39	57.41	57.70	4621500
2006-01-06	57.95	59.00	57.94	58.92	5593500
2006-01-09	58.90	59.17	57.54	59.05	4132800
2006-01-10	58.60	58.91	57.90	58.86	4504300
2006-01-11	58.80	58.85	58.15	58.54	3645500
2006-01-12	58.59	59.01	58.05	58.18	2898600
2006-01-13	58.18	58.45	57.85	58.34	2471100
2006-01-17	58.34	58.93	58.19	58.80	3904600
2006-01-18	58.95	59.78	58.91	59.53	3512300
2006-01-19	59.60	59.87	59.35	59.54	3315100
2006-01-20	59.54	59.54	58.62	58.82	3841500
2006-01-23	58.85	59.24	58.64	59.04	2633000
2006-01-24	58.95	59.27	58.85	59.23	2830900
2006-01-25	58.80	59.23	57.13	57.27	6106800
2006-01-26	57.36	57.61	57.00	57.15	4188200
2006-01-27	58.10	58.10	56.50	57.00	3826900
2006-01-30	57.00	57.10	56.40	56.80	4247300
2006-01-31	56.88	56.88	56.02	56.47	4750000
2006-02-01	56.47	56.61	55.70	55.98	4038300
2006-02-02	55.98	56.30	55.55	55.97	3188100
2006-02-03	55.55	56.07	55.07	55.34	4262300
2006-02-06	55.10	55.30	54.55	54.75	4375900
2006-02-07	54.50	55.09	54.34	54.70	4197800
2006-02-08	55.00	55.75	54.87	55.47	3770400
2006-02-09	55.47	56.07	55.37	55.44	3266800
2006-02-10	55.49	55.79	55.14	55.79	3378000
2006-02-13	55.70	56.08	55.52	56.00	2928300
2006-02-14	56.35	56.99	56.25	56.92	3658000
2006-02-15	56.73	57.28	56.33	57.14	2783700
2006-02-16	56.90	56.93	56.05	56.47	4034400
2006-02-17	56.47	56.74	55.70	56.26	3657900
2006-02-21	55.95	56.00	55.45	55.57	4418200
2006-02-22	55.20	55.55	54.15	54.30	8443700
2006-02-23	54.35	54.65	53.60	54.27	5231800
2006-02-24	54.00	54.35	53.63	54.07	3440200
2006-02-27	54.08	54.95	54.06	54.70	4240900
2006-02-28	54.35	54.36	53.38	53.95	5673100
2006-03-01	53.95	54.18	53.46	53.78	5832400
2006-03-02	53.45	53.90	53.25	53.80	4842000
2006-03-03	53.78	53.94	53.49	53.53	3316800
2006-03-06	53.70	53.74	53.17	53.39	3301000
2006-03-07	53.17	53.44	53.02	53.23	3488900
2006-03-08	53.10	53.41	52.92	53.30	4302200
2006-03-09	53.50	53.97	53.47	53.83	4489100
2006-03-10	53.73	54.22	53.55	53.92	3992500
2006-03-13	53.86	53.88	53.15	53.31	2790700
2006-03-14	53.00	53.60	52.81	53.30	3652200
2006-03-15	53.60	53.60	52.80	53.15	3839100
2006-03-16	53.05	53.20	52.80	52.96	3743900
2006-03-17	52.98	52.99	52.47	52.66	5296400
2006-03-20	52.65	53.70	52.38	53.53	3771900
2006-03-21	53.54	53.65	53.01	53.11	2779800
2006-03-22	52.50	53.90	52.50	53.83	2855600
2006-03-23	54.52	54.52	53.31	53.86	4418100
2006-03-24	53.86	54.10	53.20	53.23	4585100
2006-03-27	53.00	53.01	51.79	51.84	5876600
2006-03-28	51.80	52.33	51.42	52.02	6197100
2006-03-29	52.00	52.33	51.50	51.88	5897500
2006-03-30	51.75	51.76	51.28	51.58	4718600
2006-03-31	51.10	51.11	50.55	50.75	7650000
2006-04-03	51.26	51.44	50.92	51.14	6844700
2006-04-04	51.30	51.71	50.87	51.50	5390500
2006-04-05	50.50	50.90	50.00	50.58	17044400
2006-04-06	50.80	51.64	50.75	51.49	7404400
2006-04-07	51.45	51.55	50.90	50.95	5459000
2006-04-10	50.66	51.16	50.45	50.93	4051800
2006-04-11	51.00	51.09	50.34	50.50	5155500
2006-04-12	50.78	51.71	50.44	51.04	7505500
2006-04-13	50.57	51.04	49.62	49.93	133028496
2006-04-17	49.93	50.52	49.50	49.56	10144800
2006-04-18	49.65	49.97	48.95	49.29	13174100
2006-04-19	49.29	49.55	48.96	49.11	9389900
2006-04-20	49.19	50.00	49.19	49.45	12778500
2006-04-21	49.85	50.28	49.28	49.52	6698300
2006-04-24	49.50	49.92	49.20	49.79	7111600
2006-04-25	49.80	49.85	48.77	49.05	8567300
2006-04-26	49.30	49.90	49.22	49.73	8199000
2006-04-27	50.73	50.73	49.69	49.89	7765600
2006-04-28	49.90	50.25	49.85	50.12	5894400
2006-05-01	50.15	50.31	49.80	49.95	5245700
2006-05-02	50.06	50.06	49.16	49.52	5761500
2006-05-03	49.53	49.53	48.28	48.49	6796800
2006-05-04	48.65	48.93	48.20	48.54	6707700
2006-05-05	48.75	48.82	48.02	48.36	14102500
2006-05-08	48.37	48.39	47.94	48.05	8309000
2006-05-09	48.02	48.43	48.00	48.35	10416200
2006-05-10	48.17	48.49	48.05	48.34	6379600
2006-05-11	48.33	48.77	48.25	48.75	6127300
2006-05-12	48.74	48.84	48.35	48.72	7066400
2006-05-15	48.50	49.12	48.44	49.05	6785000
2006-05-16	49.40	49.53	49.28	49.38	5367700
2006-05-17	49.30	49.66	49.12	49.19	7798100
2006-05-18	49.00	49.55	48.90	49.35	7559100
2006-05-19	49.50	49.65	49.00	49.30	7634900
2006-05-22	49.05	49.11	48.51	48.57	7551600
2006-05-23	48.40	48.65	47.80	47.95	9090500
2006-05-24	49.48	50.64	48.84	50.17	15716000
2006-05-25	50.18	51.15	50.17	50.60	9621700
2006-05-26	50.61	50.87	50.01	50.26	4807000
2006-05-30	50.45	50.62	50.09	50.27	5667700
2006-05-31	50.37	50.50	49.95	50.49	5504400
2006-06-01	50.50	51.05	50.50	51.02	5553000
2006-06-02	51.20	51.40	51.07	51.20	7188500
2006-06-05	51.00	51.35	50.55	50.71	5782500
2006-06-06	50.72	51.07	50.52	50.87	4554000
2006-06-07	51.10	51.83	51.05	51.43	5360000
2006-06-08	51.40	51.63	50.80	51.33	6660400
2006-06-09	51.10	51.50	50.74	50.88	4165500
2006-06-12	50.88	51.07	50.56	50.58	3101200
2006-06-13	50.45	51.20	50.39	50.65	5984000
2006-06-14	50.85	51.00	50.35	50.57	4756600
2006-06-15	50.50	50.58	49.92	50.53	7080600
2006-06-16	50.37	50.68	50.15	50.25	4936300
2006-06-19	50.50	50.51	49.66	49.75	3551300
2006-06-20	49.60	49.90	49.50	49.75	3800200
2006-06-21	50.35	50.35	49.20	49.38	4624200
2006-06-22	49.15	49.48	48.81	48.95	6953200
2006-06-23	48.50	48.93	48.46	48.48	4265200
2006-06-26	48.60	48.74	48.16	48.28	3500700
2006-06-27	48.10	48.35	47.14	47.24	9139500
2006-06-28	47.14	47.50	46.77	46.99	6067000
2006-06-29	47.15	47.24	46.91	47.00	8286900
2006-06-30	47.10	47.15	46.58	46.92	10476500
2006-07-03	47.00	47.15	46.75	46.86	2840400
2006-07-05	46.50	47.18	46.41	47.05	7872500
2006-07-06	47.25	47.57	47.12	47.43	5684400
2006-07-07	47.41	47.74	47.21	47.59	5232600
2006-07-10	47.25	47.95	46.94	47.70	4993500
2006-07-11	47.57	48.12	47.57	47.98	4494200
2006-07-12	47.80	48.07	47.64	47.73	6193900
2006-07-13	47.73	47.73	47.43	47.50	6031400
2006-07-14	47.45	47.73	46.74	47.05	6338500
2006-07-17	47.00	47.71	46.99	47.50	3730100
2006-07-18	47.51	47.68	46.72	47.28	3436300
2006-07-19	47.45	48.10	47.35	47.82	6176100
2006-07-20	47.70	48.23	47.58	47.95	2427100
2006-07-21	48.00	48.22	47.54	47.81	3456400
2006-07-24	47.90	48.15	47.62	47.70	4292600
2006-07-25	47.40	49.64	47.32	49.32	8541000
2006-07-26	49.50	50.10	49.09	49.90	6514100
2006-07-27	50.08	50.09	49.38	49.81	4427900
2006-07-28	50.12	50.72	49.90	50.50	4820300
2006-07-31	50.30	50.66	49.91	50.52	6188800
2006-08-01	50.20	50.47	49.94	50.47	4585800
2006-08-02	52.75	52.75	50.81	50.93	12165900
2006-08-03	45.01	45.89	44.20	44.32	47828000
2006-08-04	44.50	44.85	43.48	43.62	13452900
2006-08-07	43.60	43.85	43.55	43.80	5538000
2006-08-08	44.00	44.05	42.83	42.88	8839500
2006-08-09	43.50	43.90	43.23	43.55	7684700
2006-08-10	43.25	43.75	43.16	43.40	5508000
2006-08-11	43.10	43.33	42.96	43.06	4526400
2006-08-14	42.87	43.25	42.37	42.47	8941100
2006-08-15	42.50	43.37	42.44	43.25	8784600
2006-08-16	43.40	43.55	43.16	43.30	6816300
2006-08-17	43.11	45.45	43.10	44.50	15594900
2006-08-18	44.58	45.75	44.50	45.53	8554200
2006-08-21	45.00	45.83	44.90	45.57	6352600
2006-08-22	45.25	45.60	44.97	45.36	5800000
2006-08-23	45.95	46.25	44.61	45.31	11830700
2006-08-24	44.41	46.49	44.41	46.20	5492400
2006-08-25	46.32	46.49	45.67	46.14	2944500
2006-08-28	46.10	46.46	45.89	45.94	4773900
2006-08-29	46.39	46.39	45.70	45.98	4520300
2006-08-30	46.22	46.75	46.07	46.55	5876200
2006-08-31	47.00	47.02	46.55	46.90	4459800
2006-09-01	47.10	47.10	46.64	46.91	3578500
2006-09-05	47.10	47.19	46.42	46.53	3380300
2006-09-06	46.55	46.93	46.38	46.80	4081100
2006-09-07	46.80	46.90	46.50	46.74	4046600
2006-09-08	44.10	46.96	44.10	46.66	3412300
2006-09-11	48.49	48.49	44.86	46.85	3360200
2006-09-12	46.85	47.18	46.19	47.18	5227700
2006-09-13	47.14	47.15	46.30	46.36	5687200
2006-09-14	46.36	46.62	46.35	46.41	6527600
2006-09-15	46.47	46.58	46.01	46.20	10307700
2006-09-18	45.50	46.53	45.50	46.52	4518700
2006-09-19	46.52	46.90	46.37	46.49	4265600
2006-09-20	46.75	47.84	46.60	47.53	6741800
2006-09-21	47.65	47.75	47.02	47.23	5495900
2006-09-22	46.90	46.91	46.17	46.60	7029100
2006-09-25	47.00	47.05	46.06	46.47	6362900
2006-09-26	46.20	46.55	45.93	46.28	5526700
2006-09-27	46.03	46.27	45.88	45.97	5733700
2006-09-28	45.88	46.36	45.30	46.35	7383600
2006-09-29	46.10	46.68	46.03	46.44	6388800
2006-10-02	46.50	47.18	46.50	46.70	6767500
2006-10-03	46.92	47.60	46.82	47.25	7602500
2006-10-04	47.35	49.00	47.20	48.92	10184400
2006-10-05	48.50	49.63	48.17	49.18	8406000
2006-10-06	49.18	49.48	49.02	49.29	4515500
2006-10-09	49.20	49.40	49.05	49.29	2594400
2006-10-10	49.31	49.47	49.00	49.44	4273800
2006-10-11	49.44	49.49	49.00	49.09	5417300
2006-10-12	49.09	49.10	48.50	49.02	5415300
2006-10-13	49.00	49.10	48.55	48.62	4058400
2006-10-16	48.79	49.15	48.52	48.63	3043900
2006-10-17	48.63	48.78	48.46	48.65	3992600
2006-10-18	48.65	48.86	47.91	48.10	6807800
2006-10-19	47.80	48.12	47.59	48.08	5280500
2006-10-20	48.30	48.83	47.95	48.44	5303800
2006-10-23	48.22	48.68	48.10	48.52	4144200
2006-10-24	48.95	49.38	48.73	49.02	8529900
2006-10-25	49.22	49.25	48.64	48.99	4555700
2006-10-26	48.92	48.98	48.60	48.76	3548300
2006-10-27	48.65	48.90	48.59	48.67	3130700
2006-10-30	48.79	49.16	48.62	48.70	2767200
2006-10-31	48.63	48.81	48.42	48.68	3832000
2006-11-01	48.72	48.91	48.50	48.66	4596900
2006-11-02	48.44	48.93	48.44	48.92	3807500
2006-11-03	49.00	49.20	48.86	49.01	4558400
2006-11-06	49.04	49.62	49.00	49.59	4485400
2006-11-07	49.84	50.08	49.50	49.51	3708100
2006-11-08	49.37	49.54	49.05	49.45	3976900
2006-11-09	49.36	49.85	48.88	49.02	5705600
2006-11-10	48.97	49.25	48.84	48.96	2884000
2006-11-13	49.01	49.35	48.86	48.90	2341700
2006-11-14	48.51	49.23	48.26	48.96	5114300
2006-11-15	48.97	49.23	48.20	48.33	6486200
2006-11-16	48.21	49.09	48.21	48.81	7137200
2006-11-17	48.83	48.83	48.05	48.71	8795800
2006-11-20	48.85	49.23	48.63	48.95	6891600
2006-11-21	52.50	53.86	52.29	53.55	27688500
2006-11-22	53.00	54.18	52.95	53.87	7483300
2006-11-24	53.47	53.57	53.26	53.45	1449300
2006-11-27	53.03	53.08	52.19	52.82	7091200
2006-11-28	52.51	52.99	52.46	52.65	5789500
2006-11-29	52.56	52.96	52.28	52.73	3847800
2006-11-30	52.68	52.82	52.07	52.13	5016000
2006-12-01	51.72	52.58	51.40	52.16	5872200
2006-12-04	52.33	53.51	52.11	53.35	6013000
2006-12-05	53.00	53.55	52.81	53.10	5450400
2006-12-06	53.10	53.72	53.00	53.58	3763900
2006-12-07	53.58	53.87	53.24	53.53	6719400
2006-12-08	53.25	53.70	53.06	53.43	3005100
2006-12-11	53.49	54.22	53.45	53.92	4431300
2006-12-12	53.75	54.39	53.31	54.16	4153300
2006-12-13	54.28	54.48	53.90	54.11	4108800
2006-12-14	54.10	54.40	53.84	53.94	4000600
2006-12-15	53.45	54.49	53.45	54.30	4245000
2006-12-18	54.00	54.35	53.75	54.13	3117700
2006-12-19	54.14	54.66	53.96	54.38	3414600
2006-12-20	53.69	54.53	53.69	54.31	3112000
2006-12-21	54.26	54.53	53.65	53.70	2559500
2006-12-22	53.73	53.79	53.22	53.22	2115700
2006-12-26	53.17	53.51	53.05	53.44	1510000
2006-12-27	53.81	54.41	53.25	53.32	2934800
2006-12-28	53.32	53.46	52.82	53.20	2456300
2006-12-29	53.25	53.75	53.05	53.51	3163500
2007-01-03	53.08	53.57	52.40	52.57	5865100
2007-01-04	52.57	53.32	52.21	53.20	6067500
2007-01-05	52.91	53.60	52.76	53.36	4437500
2007-01-08	53.36	54.19	53.36	53.70	5466200
2007-01-09	53.96	54.40	53.79	53.85	7599400
2007-01-10	53.85	54.50	53.38	54.21	4264400
2007-01-11	54.22	54.35	53.51	53.95	7007500
2007-01-12	54.12	54.27	53.64	53.72	2856000
2007-01-16	53.42	54.54	53.41	54.51	4237200
2007-01-17	54.51	54.60	53.96	54.30	6429200
2007-01-18	54.50	54.86	54.00	54.14	5383000
2007-01-19	54.14	54.14	53.15	53.77	7425200
2007-01-22	53.65	53.90	53.06	53.18	4893600
2007-01-23	53.06	53.37	52.71	52.83	5485500
2007-01-24	53.00	53.46	52.85	53.44	3594500
2007-01-25	53.37	53.82	52.93	53.39	3704700
2007-01-26	53.50	53.56	52.97	53.14	4445800
2007-01-29	53.98	53.98	52.52	52.71	4421900
2007-01-30	52.85	53.21	52.71	53.12	3433200
2007-01-31	52.90	53.60	52.67	53.45	4247900
2007-02-01	53.45	53.58	53.00	53.34	5218900
2007-02-02	53.33	53.80	53.22	53.70	7275300
2007-02-05	53.70	53.76	53.29	53.31	4502000
2007-02-06	53.32	53.67	52.98	53.24	3513000
2007-02-07	53.14	53.32	52.87	53.24	4028900
2007-02-08	53.40	54.02	53.30	53.90	4388500
2007-02-09	53.84	54.10	53.57	53.78	3934900
2007-02-12	53.79	54.00	53.58	53.59	2601847
2007-02-13	53.59	54.45	53.53	54.42	4498595
2007-02-14	54.42	54.67	54.19	54.58	4041656
2007-02-15	54.49	54.62	53.96	54.06	4540800
2007-02-16	53.84	54.69	53.73	54.13	5728600
2007-02-20	53.52	54.63	53.50	54.54	6287200
2007-02-21	52.45	52.57	51.48	52.02	23595000
2007-02-22	51.90	51.97	50.99	51.25	11122900
2007-02-23	51.07	51.50	50.84	51.35	5991400
2007-02-26	51.50	51.50	50.75	50.92	4696993
2007-02-27	50.41	50.99	49.69	49.94	11248800
2007-02-28	50.87	51.08	49.94	50.36	14156500
2007-03-01	50.38	50.97	49.90	50.15	12113451
2007-03-02	50.05	50.08	48.98	49.15	11056600
2007-03-05	48.61	49.60	48.50	49.10	11387900
2007-03-06	49.50	49.77	49.30	49.50	7524600
2007-03-07	49.51	50.00	49.39	49.58	5912700
2007-03-08	49.83	50.38	49.79	49.92	5872700
2007-03-09	49.88	50.07	49.67	49.92	4465600
2007-03-12	50.41	50.43	49.58	49.64	4712400
2007-03-13	49.13	50.13	49.11	49.25	6843800
2007-03-14	49.29	49.77	49.08	49.63	4277500
2007-03-15	49.48	49.51	49.03	49.33	4289800
2007-03-16	49.50	49.50	48.57	48.87	7717200
2007-03-19	48.89	49.20	48.71	49.18	4335700
2007-03-20	49.15	49.49	48.70	49.36	4276700
2007-03-21	49.70	49.81	49.13	49.76	5468396
2007-03-22	49.77	49.97	49.20	49.79	6953500
2007-03-23	49.82	50.04	49.54	49.92	7294752
2007-03-26	49.69	49.89	48.98	49.83	7710600
2007-03-27	49.56	49.79	48.63	48.68	9938200
2007-03-28	48.12	48.93	48.12	48.67	7313065
2007-03-29	48.68	49.17	48.55	48.97	6564840
2007-03-30	48.96	49.39	48.55	49.06	4472625
2007-04-02	48.16	49.10	48.16	48.86	4349300
2007-04-03	48.56	49.40	48.54	49.40	7669800
2007-04-04	49.40	49.58	49.13	49.25	4358400
2007-04-05	49.03	49.34	49.00	49.13	3121900
2007-04-09	48.88	49.13	48.62	48.95	4096774
2007-04-10	48.96	49.72	48.70	49.47	5114100
2007-04-11	49.52	50.10	49.35	50.01	7899100
2007-04-12	50.26	51.43	50.06	50.96	10643485
2007-04-13	50.96	51.13	50.50	50.79	5930704
2007-04-16	50.82	51.74	50.67	51.40	7668657
2007-04-17	52.03	52.17	51.69	52.05	5663535
2007-04-18	51.98	52.06	51.39	51.92	4518892
2007-04-19	51.92	52.25	51.61	51.74	4977520
2007-04-20	52.27	52.70	51.77	52.34	6887956
2007-04-23	52.21	52.91	52.19	52.56	4877444
2007-04-24	52.81	53.48	52.65	53.30	8075059
2007-04-25	53.10	53.95	53.04	53.58	9582959
2007-04-26	53.58	54.32	53.57	54.07	9278000
2007-04-27	53.75	53.99	53.37	53.60	5012700
2007-04-30	53.50	53.70	52.90	52.93	6096899
2007-05-01	53.11	54.17	53.08	53.94	7739455
2007-05-02	53.76	54.19	53.49	54.05	6719484
2007-05-03	53.99	54.20	53.47	54.02	3321430
2007-05-04	53.92	54.00	53.38	53.69	3475014
2007-05-07	53.94	54.03	53.55	53.66	3470981
2007-05-08	53.66	53.66	53.19	53.43	3234100
2007-05-09	53.43	53.99	53.28	53.60	3482776
2007-05-10	53.20	53.48	52.66	52.73	4624660
2007-05-11	52.73	53.57	52.71	53.42	5654903
2007-05-14	53.42	53.78	53.30	53.50	4786090
2007-05-15	53.60	53.71	52.90	52.91	8172300
2007-05-16	52.85	53.00	51.95	52.27	8808660
2007-05-17	51.90	52.05	51.20	51.46	9894550
2007-05-18	51.50	51.53	51.21	51.25	6686800
2007-05-21	50.80	50.99	50.00	50.57	14738339
2007-05-22	50.64	51.05	50.01	50.80	8706000
2007-05-23	53.50	54.18	52.90	52.98	22145364
2007-05-24	52.52	53.43	52.50	53.07	7204782
2007-05-25	52.90	53.40	52.70	53.11	4241256
2007-05-29	52.74	53.19	52.51	53.00	4648300
2007-05-30	52.86	53.18	52.45	53.00	4382906
2007-05-31	52.99	53.29	52.95	53.17	4877812
2007-06-01	53.21	53.62	53.07	53.37	4509750
2007-06-04	53.00	53.40	52.68	53.22	3633934
2007-06-05	52.64	53.22	52.52	52.59	5933760
2007-06-06	52.50	52.68	52.42	52.55	4355903
2007-06-07	52.26	52.51	51.60	51.66	6513743
2007-06-08	51.57	52.35	51.18	52.15	5984754
2007-06-11	52.07	52.07	51.67	51.69	5160684
2007-06-12	51.50	52.18	51.50	51.71	5784800
2007-06-13	52.07	52.22	51.52	51.93	4652400
2007-06-14	51.41	52.20	51.41	51.97	4936900
2007-06-15	51.70	52.80	51.70	52.41	6220686
2007-06-18	52.63	52.69	52.30	52.37	3616600
2007-06-19	52.18	52.97	52.15	52.63	6138200
2007-06-20	52.45	52.73	51.45	51.55	8029197
2007-06-21	51.74	52.00	51.39	51.79	8146751
2007-06-22	51.40	52.03	51.28	51.61	12731906
2007-06-25	51.54	52.00	51.11	51.12	6890514
2007-06-26	51.18	52.15	51.14	51.67	6749314
2007-06-27	51.69	51.75	50.92	51.68	7961900
2007-06-28	52.19	52.19	51.30	51.80	4774266
2007-06-29	51.83	51.95	51.36	51.86	4807206
2007-07-02	51.30	53.78	51.26	53.37	11371806
2007-07-03	53.37	53.57	52.69	52.83	3920700
2007-07-05	52.83	53.05	52.64	52.91	4193826
2007-07-06	53.09	53.53	52.76	53.35	4383208
2007-07-09	54.24	54.25	52.84	53.16	3471697
2007-07-10	53.00	53.27	52.46	52.62	6653580
2007-07-11	52.36	53.01	52.36	52.87	5049200
2007-07-12	52.88	53.22	52.53	53.20	4463336
2007-07-13	52.84	52.98	52.39	52.74	3476480
2007-07-16	52.42	52.74	52.42	52.46	4945899
2007-07-17	52.00	52.57	51.92	52.14	5811020
2007-07-18	53.24	53.24	51.75	51.93	10245531
2007-07-19	51.99	52.89	51.87	52.08	5185100
2007-07-20	52.00	52.19	51.85	51.91	8722600
2007-07-23	52.04	52.70	51.95	52.18	5811100
2007-07-24	51.52	53.09	51.51	51.71	7718895
2007-07-25	51.50	52.17	50.84	51.62	9140598
2007-07-26	51.57	51.81	50.65	50.92	12127012
2007-07-27	50.31	52.14	50.05	50.81	14206192
2007-07-30	50.98	51.89	50.50	51.13	5406755
2007-07-31	52.76	52.76	50.66	50.67	8496134
2007-08-01	50.74	52.64	50.43	52.42	8779790
2007-08-02	52.10	52.98	50.70	52.92	7214086
2007-08-03	52.99	53.00	51.55	51.66	8125373
2007-08-06	51.88	53.34	51.62	53.31	8006006
2007-08-07	53.46	54.00	52.63	53.72	7008212
2007-08-08	53.72	54.18	53.29	53.96	7235078
2007-08-09	53.14	54.05	53.10	53.44	7397078
2007-08-10	53.65	53.65	52.11	53.06	6708302
2007-08-13	53.00	53.40	52.43	52.76	5143500
2007-08-14	52.88	53.40	52.60	52.89	4357868
2007-08-15	52.66	53.43	52.50	52.65	6553900
2007-08-16	52.45	53.48	51.83	52.41	10706300
2007-08-17	52.00	53.22	52.00	53.05	7693300
2007-08-20	52.45	53.15	52.45	53.02	6138600
2007-08-21	53.29	53.50	52.80	52.86	5678700
2007-08-22	52.10	53.23	52.01	52.64	11097700
2007-08-23	53.24	53.69	52.25	53.56	7052700
2007-08-24	53.00	54.02	53.00	53.94	4944400
2007-08-27	53.03	54.70	53.03	53.69	4566507
2007-08-28	53.57	53.57	52.94	52.97	4888900
2007-08-29	53.00	53.20	52.35	53.14	4535200
2007-08-30	52.66	52.97	52.38	52.58	3634500
2007-08-31	52.72	53.00	52.29	52.84	4363700
2007-09-04	52.65	53.48	52.50	53.45	4246200
2007-09-05	53.39	53.85	53.00	53.65	4614200
2007-09-06	53.02	54.27	53.02	54.06	5679300
2007-09-07	53.42	54.15	53.42	53.84	5338100
2007-09-10	53.90	54.16	53.73	53.92	4109500
2007-09-11	54.08	54.50	53.88	54.49	4623197
2007-09-12	54.55	54.74	54.14	54.33	5316700
2007-09-13	54.17	55.12	53.88	54.45	5663000
2007-09-14	54.45	54.89	53.25	54.49	3665000
2007-09-17	54.62	54.63	53.43	54.21	4524500
2007-09-18	54.27	55.76	54.00	55.36	9709800
2007-09-19	55.55	56.32	55.26	56.22	9209800
2007-09-20	56.01	57.00	55.99	56.60	7970800
2007-09-21	57.14	57.17	56.21	56.57	7858400
2007-09-24	56.44	57.16	56.24	56.94	6767500
2007-09-25	56.85	56.88	56.13	56.26	6373563
2007-09-26	56.52	57.10	56.01	56.94	5928700
2007-09-27	56.51	57.29	56.51	57.04	5050600
2007-09-28	57.35	57.35	56.15	56.41	5699100
2007-10-01	56.71	57.98	56.17	57.86	6704600
2007-10-02	57.64	57.99	57.16	57.34	3336800
2007-10-03	57.05	57.22	56.37	56.84	6692700
2007-10-04	56.65	57.26	56.65	57.00	5365390
2007-10-05	55.50	56.20	54.82	55.90	15346660
2007-10-08	55.92	56.65	55.91	56.40	3834200
2007-10-09	56.71	56.87	56.14	56.66	4162923
2007-10-10	56.60	57.07	56.01	56.85	5682700
2007-10-11	57.30	57.50	56.35	56.44	6158600
2007-10-12	56.77	57.06	56.05	56.33	3628627
2007-10-15	50.55	51.32	48.69	50.00	62884185
2007-10-16	49.99	50.62	49.27	50.30	23810009
2007-10-17	50.48	50.87	49.35	49.72	15183900
2007-10-18	49.89	50.00	48.52	48.94	13225000
2007-10-19	49.00	49.73	47.44	47.48	13138400
2007-10-22	47.70	47.70	46.40	47.00	14474775
2007-10-23	47.50	48.12	47.05	48.03	16447937
2007-10-24	48.07	48.07	46.81	47.30	11663800
2007-10-25	47.49	47.89	47.20	47.69	7514500
2007-10-26	47.99	48.26	47.48	47.82	6554800
2007-10-29	48.00	48.18	47.57	47.77	7028800
2007-10-30	47.51	47.64	46.75	46.94	9913900
2007-10-31	47.23	47.52	46.81	47.44	8762800
2007-11-01	47.26	47.75	46.70	46.80	8137684
2007-11-02	46.81	47.12	46.66	46.88	5789166
2007-11-05	46.69	46.95	46.51	46.76	5202545
2007-11-06	46.58	46.92	46.28	46.65	5313956
2007-11-07	46.49	46.49	45.51	45.56	9546650
2007-11-08	45.60	46.12	45.05	45.99	9711635
2007-11-09	45.78	46.60	45.45	46.04	6224469
2007-11-12	46.00	46.85	45.82	46.36	5571551
2007-11-13	46.75	46.89	46.25	46.85	6175222
2007-11-14	47.04	47.25	46.30	46.66	6039046
2007-11-15	46.46	47.02	46.16	46.25	5007825
2007-11-16	46.44	46.85	45.42	45.77	8580683
2007-11-19	45.41	45.77	44.87	45.25	8694120
2007-11-20	47.60	49.41	47.54	48.42	18803761
2007-11-21	48.12	48.83	47.85	48.29	8682809
2007-11-23	48.71	48.88	48.11	48.32	2551400
2007-11-26	48.23	49.32	48.01	48.87	7611603
2007-11-27	48.99	49.94	48.01	49.91	9735813
2007-11-28	49.76	50.62	49.44	50.35	7405321
2007-11-29	50.25	50.54	49.87	50.29	4732268
2007-11-30	50.79	50.89	49.78	50.85	6785733
2007-12-03	50.79	50.80	50.40	50.58	5537612
2007-12-04	50.18	51.18	50.18	50.54	8261197
2007-12-05	50.21	51.25	50.21	51.21	6055377
2007-12-06	51.19	51.20	50.33	50.77	6822205
2007-12-07	50.76	50.90	50.31	50.54	4079069
2007-12-10	50.58	50.90	50.26	50.61	4025729
2007-12-11	50.61	50.72	49.71	49.74	6592836
2007-12-12	50.46	50.46	49.49	49.99	6167663
2007-12-13	49.41	50.16	49.24	50.10	5567987
2007-12-14	49.80	49.81	49.17	49.40	8893209
2007-12-17	49.09	49.34	48.83	49.15	5623475
2007-12-18	49.04	49.65	48.91	49.52	5913677
2007-12-19	49.43	50.04	49.16	49.59	4418543
2007-12-20	49.85	50.18	49.34	49.89	3841281
2007-12-21	49.90	50.55	49.90	50.43	7028333
2007-12-24	50.26	50.64	49.96	50.30	981013
2007-12-26	49.90	50.83	49.88	50.66	2517966
2007-12-27	50.66	50.70	49.88	50.26	2723303
2007-12-28	50.55	50.70	49.90	50.22	2596149
2007-12-31	50.00	50.52	49.74	50.27	3186075
2008-01-02	50.00	50.35	49.15	49.50	5826730
2008-01-03	49.57	49.98	49.24	49.75	3325200
2008-01-04	49.43	49.72	49.08	49.18	5302453
2008-01-07	49.42	50.24	49.12	49.77	7582483
2008-01-08	49.94	50.27	49.22	49.40	5230871
2008-01-09	49.39	50.78	49.39	50.76	6478520
2008-01-10	50.29	51.11	50.29	50.81	4699068
2008-01-11	50.25	50.66	50.00	50.08	4834913
2008-01-14	50.00	50.38	49.31	49.65	6028534
2008-01-15	49.13	49.15	48.17	48.41	9613599
2008-01-16	48.22	48.93	47.52	48.42	10525719
2008-01-17	48.20	48.76	47.54	47.82	7406539
2008-01-18	48.14	48.46	46.72	46.99	7987145
2008-01-22	44.31	46.78	44.31	46.42	9087537
2008-01-23	44.26	47.44	44.26	47.35	11612850
2008-01-24	47.44	47.50	46.40	46.77	6778186
2008-01-25	47.12	47.16	45.96	46.12	6972407
2008-01-28	46.09	46.61	45.93	46.48	4465317
2008-01-29	46.68	47.27	46.55	46.71	6362354
2008-01-30	46.60	46.86	46.01	46.04	5402432
2008-01-31	45.93	46.88	45.73	46.50	7187984
2008-02-01	46.49	50.00	46.31	47.85	13331582
2008-02-04	47.68	48.82	47.29	47.55	5733507
2008-02-05	47.29	47.55	46.80	47.01	5271550
2008-02-06	47.24	47.51	46.89	46.92	5177753
2008-02-07	46.76	47.47	46.76	47.25	5452644
2008-02-08	47.01	47.50	46.46	46.73	6519779
2008-02-11	46.62	47.41	46.51	47.33	4132738
2008-02-12	47.40	48.36	47.40	48.30	5830268
2008-02-13	48.57	49.25	48.44	48.72	6519190
2008-02-14	48.83	49.13	48.01	48.10	6332883
2008-02-15	48.01	49.19	47.76	49.12	8511070
2008-02-19	49.18	50.03	48.91	49.15	7471392
2008-02-20	49.00	49.57	48.59	49.41	7412078
2008-02-21	49.48	49.53	48.10	48.95	11386102
2008-02-22	49.05	49.32	47.88	48.54	6070463
2008-02-25	48.47	49.67	48.47	49.67	7454398
2008-02-26	49.34	50.15	49.34	49.99	7569145
2008-02-27	49.63	50.54	49.63	50.32	6384582
2008-02-28	50.01	50.46	49.63	49.76	6968419
2008-02-29	49.20	49.79	49.20	49.36	5552133
2008-03-03	49.64	49.64	48.81	49.43	5280132
2008-03-04	49.07	49.56	48.89	49.47	5199913
2008-03-05	49.53	50.01	49.36	49.90	6548280
2008-03-06	49.76	49.76	48.34	48.36	5549165
2008-03-07	47.89	48.25	47.33	47.60	5838989
2008-03-10	47.74	47.74	46.92	47.18	4391978
2008-03-11	47.43	48.32	47.11	47.99	5638522
2008-03-12	48.04	48.75	47.81	48.20	4441781
2008-03-13	47.95	48.50	47.18	48.04	6409744
2008-03-14	48.01	48.51	46.89	47.18	6956783
2008-03-17	46.15	47.88	46.15	47.39	6593504
2008-03-18	48.20	48.38	47.08	48.34	7712115
2008-03-19	48.48	49.07	48.02	48.09	6908476
2008-03-20	48.44	48.65	47.94	48.53	5428389
2008-03-24	48.35	48.94	48.14	48.54	4399552
2008-03-25	48.67	48.94	48.34	48.56	4376777
2008-03-26	48.36	48.57	48.07	48.30	5671654
2008-03-27	48.32	48.55	47.91	48.06	3844389
2008-03-28	48.20	48.49	47.81	47.86	2809879
2008-03-31	47.81	48.55	47.32	48.37	6210618
2008-04-01	48.14	48.93	48.14	48.46	8652119
2008-04-02	48.46	49.61	48.25	49.35	6341975
2008-04-03	49.15	49.26	48.37	49.02	4036090
2008-04-04	49.00	49.90	49.00	49.65	4434950
2008-04-07	49.91	50.09	49.46	49.98	4469474
2008-04-08	49.73	50.50	49.45	50.44	5180148
2008-04-09	49.69	50.31	49.64	49.77	4629794
2008-04-10	49.68	50.31	49.59	50.06	3968969
2008-04-11	49.57	50.23	49.57	49.80	4154680
2008-04-14	49.69	50.01	49.33	49.45	3147324
2008-04-15	49.67	49.81	48.65	49.03	3793541
2008-04-16	49.34	49.80	48.94	49.62	4930916
2008-04-17	49.58	49.80	49.25	49.55	2984746
2008-04-18	49.93	50.12	49.50	49.99	4417180
2008-04-21	49.63	49.90	49.15	49.55	3459054
2008-04-22	49.25	49.52	48.91	49.25	3983035
2008-04-23	49.34	49.70	49.14	49.51	3865720
2008-04-24	49.48	49.90	49.17	49.46	3226993
2008-04-25	49.60	49.72	48.98	49.42	4208801
2008-04-28	49.96	50.60	49.24	50.34	6980619
2008-04-29	50.18	50.60	49.54	49.72	7221264
2008-04-30	49.72	49.76	48.56	48.68	7966768
2008-05-01	48.79	49.96	48.71	49.86	5461052
2008-05-02	50.23	50.23	49.10	49.25	4635076
2008-05-05	49.36	49.36	48.75	49.04	3130231
2008-05-06	48.48	49.13	48.38	49.01	3624572
2008-05-07	48.94	49.07	47.68	47.81	7876530
2008-05-08	47.42	48.16	47.40	47.87	6356218
2008-05-09	47.45	48.23	47.32	47.79	4358100
2008-05-12	47.82	48.21	47.69	48.15	3308197
2008-05-13	47.68	48.44	47.38	47.42	5543930
2008-05-14	47.47	47.88	47.18	47.70	4339950
2008-05-15	47.70	47.70	46.99	47.07	7720070
2008-05-16	47.08	47.36	46.85	46.98	9491661
2008-05-19	46.75	47.94	46.69	47.88	7306338
2008-05-20	49.20	49.88	48.61	48.96	14644330
2008-05-21	49.82	50.98	49.74	50.43	11383442
2008-05-22	50.40	50.99	50.40	50.74	8016669
2008-05-23	50.41	50.54	50.02	50.13	5644768
2008-05-27	50.06	50.34	49.89	50.23	5604115
2008-05-28	50.27	50.34	49.52	49.84	5177063
2008-05-29	49.84	50.86	49.50	50.70	6787873
2008-05-30	50.64	50.76	50.20	50.67	5094803
2008-06-02	50.80	50.91	49.95	50.32	7042157
2008-06-03	50.67	51.75	50.48	51.43	11217459
2008-06-04	51.19	51.87	51.01	51.65	6497183
2008-06-05	51.73	51.88	51.07	51.63	4440050
2008-06-06	51.26	51.56	50.32	50.37	6066618
2008-06-09	50.41	50.85	50.00	50.33	4776342
2008-06-10	49.99	50.65	49.95	50.37	6456902
2008-06-11	50.09	50.17	49.53	49.84	6516860
2008-06-12	49.99	50.89	49.99	50.83	6751172
2008-06-13	51.07	51.54	50.73	51.54	5750013
2008-06-16	51.12	51.47	50.70	51.27	4364332
2008-06-17	51.43	51.48	50.81	51.26	3459715
2008-06-18	50.94	51.60	50.81	51.12	5779919
2008-06-19	50.93	51.55	50.76	51.39	3859460
2008-06-20	51.10	51.43	50.65	50.87	6153707
2008-06-23	51.18	51.55	50.75	51.20	6241606
2008-06-24	50.92	51.96	50.81	51.59	8603653
2008-06-25	51.68	52.00	51.31	51.75	6164291
2008-06-26	51.28	51.77	50.96	51.08	6600992
2008-06-27	50.99	51.72	50.75	51.24	7029009
2008-06-30	51.21	52.00	50.95	51.75	6407218
2008-07-01	51.49	51.56	50.87	51.46	7078475
2008-07-02	51.74	51.74	50.93	50.94	5971374
2008-07-03	50.97	51.45	50.87	51.06	2720362
2008-07-07	51.17	51.82	50.89	51.36	8017692
2008-07-08	51.28	52.64	51.13	52.59	9448160
2008-07-09	52.56	53.21	52.50	52.70	7094755
2008-07-10	52.70	53.39	52.42	53.12	8289468
2008-07-11	52.52	52.87	52.00	52.36	7036125
2008-07-14	52.45	52.62	51.82	51.86	4980820
2008-07-15	51.89	52.77	51.56	52.53	7246607
2008-07-16	53.57	54.58	53.17	54.10	13883365
2008-07-17	54.27	54.89	53.26	54.10	7166989
2008-07-18	54.05	54.37	53.00	53.43	9460674
2008-07-21	53.63	53.75	52.85	53.30	4088908
2008-07-22	53.18	54.50	52.92	54.41	8811127
2008-07-23	54.59	54.59	53.50	53.74	5608578
2008-07-24	53.65	53.91	53.17	53.38	5777285
2008-07-25	53.45	53.98	53.00	53.59	5703439
2008-07-28	53.40	53.84	52.54	52.86	5372203
2008-07-29	52.66	53.48	52.55	52.65	5869960
2008-07-30	52.75	53.33	52.57	52.85	5672391
2008-07-31	52.57	53.75	52.57	52.83	9137122
2008-08-01	52.75	53.18	52.00	52.18	5525035
2008-08-04	52.29	53.16	52.05	52.84	4548120
2008-08-05	53.05	53.98	52.80	53.98	6048440
2008-08-06	53.94	54.33	53.38	53.89	6981416
2008-08-07	53.54	53.68	52.20	52.50	8511515
2008-08-08	52.33	53.83	52.18	53.74	7336946
2008-08-11	53.77	53.82	53.20	53.54	4224208
2008-08-12	53.29	53.53	52.96	53.10	4262532
2008-08-13	52.87	53.82	52.87	53.48	4850384
2008-08-14	52.99	54.29	52.94	53.69	6093277
2008-08-15	53.68	54.21	53.45	54.07	3929095
2008-08-18	54.20	54.20	53.33	53.44	6299099
2008-08-19	53.50	54.80	53.47	54.48	10196837
2008-08-20	54.70	56.18	54.19	56.01	13696671
2008-08-21	55.53	56.85	55.11	56.55	10990877
2008-08-22	56.66	56.97	55.80	56.50	5574358
2008-08-25	56.18	56.25	55.25	55.43	4496724
2008-08-26	55.26	56.20	54.96	55.31	4474651
2008-08-27	55.52	55.66	54.72	55.06	5231945
2008-08-28	55.29	55.46	54.81	55.21	3579897
2008-08-29	55.17	55.39	54.50	54.60	4273623
2008-09-02	55.28	55.83	54.60	54.74	6047947
2008-09-03	54.86	55.58	54.63	55.14	4598348
2008-09-04	54.68	54.82	53.55	53.78	9594985
2008-09-05	53.67	54.47	52.93	53.28	6642879
2008-09-08	54.21	54.50	53.03	54.24	6758951
2008-09-09	54.11	54.79	53.90	53.93	8751166
2008-09-10	53.81	54.50	53.21	53.84	5209562
2008-09-11	53.40	54.33	53.38	54.28	5351736
2008-09-12	54.03	54.27	53.27	53.96	5526089
2008-09-15	52.51	54.49	52.50	53.23	7020155
2008-09-16	52.64	53.95	52.50	52.85	13821591
2008-09-17	52.21	52.94	51.72	51.87	15126700
2008-09-18	52.34	53.32	51.50	52.76	10370030
2008-09-19	53.36	54.09	51.55	52.47	11931903
2008-09-22	52.16	52.45	51.50	51.78	6834982
2008-09-23	51.77	52.97	51.26	52.05	9498618
2008-09-24	52.00	52.48	51.67	52.14	6269527
2008-09-25	51.85	52.95	51.67	51.88	7833279
2008-09-26	51.43	51.90	50.63	51.13	7934351
2008-09-29	50.70	51.54	49.15	49.36	11604593
2008-09-30	49.45	50.34	49.31	50.10	9506437
2008-10-01	49.82	49.98	49.15	49.83	8167042
2008-10-02	49.67	49.79	48.75	48.99	11013608
2008-10-03	49.79	50.92	49.26	49.61	10245920
2008-10-06	48.93	50.10	45.96	47.45	12082769
2008-10-07	46.84	47.97	45.69	45.80	10317846
2008-10-08	45.00	46.09	44.50	44.62	14855666
2008-10-09	45.00	45.44	41.54	41.95	14995942
2008-10-10	38.74	43.00	34.73	40.00	17626058
2008-10-13	41.05	44.56	40.25	44.12	12128198
2008-10-14	45.57	45.57	43.02	43.54	10469303
2008-10-15	43.00	43.43	40.74	40.84	9366024
2008-10-16	40.93	41.51	34.61	40.01	23517584
2008-10-17	39.21	40.86	38.17	38.90	10606378
2008-10-20	39.29	41.80	39.00	41.53	10068887
2008-10-21	41.13	41.99	40.84	41.10	7036171
2008-10-22	40.74	41.38	39.38	39.63	8102938
2008-10-23	39.74	39.86	37.99	38.98	11192759
2008-10-24	36.63	38.56	36.00	37.81	11031818
2008-10-27	37.31	37.55	36.19	36.24	8980209
2008-10-28	36.94	39.74	36.71	39.72	11808409
2008-10-29	39.90	40.36	38.14	38.49	8528033
2008-10-30	39.35	40.47	39.10	39.44	9243153
2008-10-31	39.21	40.64	38.99	40.33	7556081
2008-11-03	40.29	40.87	39.97	40.69	4198338
2008-11-04	40.99	41.29	39.93	40.35	8603224
2008-11-05	40.46	40.55	38.94	39.14	7549502
2008-11-06	38.73	39.52	38.16	38.41	9136130
2008-11-07	38.75	39.99	38.17	39.81	7635605
2008-11-10	40.19	40.90	39.71	40.15	5884927
2008-11-11	39.52	40.31	38.94	40.08	8007208
2008-11-12	37.90	39.28	37.29	37.72	10880986
2008-11-13	38.13	40.05	37.07	39.93	9333123
2008-11-14	39.17	39.75	37.33	37.45	9087436
2008-11-17	37.13	37.67	36.05	36.42	10984238
2008-11-18	34.49	35.48	30.85	31.60	34530290
2008-11-19	31.86	32.89	31.20	31.20	16016184
2008-11-20	31.05	31.78	28.80	29.04	16134465
2008-11-21	29.54	31.02	29.31	30.98	19285684
2008-11-24	31.42	31.74	30.50	30.87	12273404
2008-11-25	31.32	32.00	29.24	29.45	15998217
2008-11-26	29.23	29.63	28.33	29.48	13390697
2008-11-28	29.69	30.58	29.61	30.52	4781867
2008-12-01	29.84	30.02	28.56	28.67	10624435
2008-12-02	29.32	29.99	28.55	29.30	8837192
2008-12-03	28.71	30.45	28.71	30.29	9277307
2008-12-04	29.95	31.07	29.63	30.45	11627630
2008-12-05	30.26	31.71	29.92	31.67	8202902
2008-12-08	31.91	32.84	31.65	31.80	9225200
2008-12-09	31.59	32.21	30.56	30.85	8282014
2008-12-10	31.04	31.40	30.52	30.85	6851672
2008-12-11	30.88	31.47	30.20	30.62	6468552
2008-12-12	30.16	30.48	29.21	29.91	7983296
2008-12-15	30.02	30.45	29.16	30.18	8536282
2008-12-16	30.20	31.58	30.11	31.48	9688378
2008-12-17	30.97	31.74	30.30	31.36	6501513
2008-12-18	31.64	32.75	31.42	32.27	9240429
2008-12-19	32.66	32.69	31.42	32.17	11136344
2008-12-22	32.28	32.66	30.91	30.97	7658275
2008-12-23	31.02	31.58	30.27	30.57	6298589
2008-12-24	30.82	31.06	30.50	30.92	1757737
2008-12-26	31.13	31.22	30.70	30.78	2211080
2008-12-29	30.92	31.20	30.02	30.25	4306192
2008-12-30	30.36	30.57	29.90	30.54	7090561
2008-12-31	30.53	31.59	30.46	31.42	6469647
2009-01-02	31.51	32.74	31.18	32.61	5336214
2009-01-05	32.62	32.94	32.07	32.58	8281461
2009-01-06	32.20	32.80	31.11	31.23	9702616
2009-01-07	31.00	31.91	30.69	31.72	9387325
2009-01-08	31.67	32.28	31.36	32.22	7873228
2009-01-09	32.56	32.99	31.94	32.57	8788748
2009-01-12	32.57	32.74	32.15	32.45	8030854
2009-01-13	32.44	32.60	32.02	32.45	8137848
2009-01-14	32.05	32.48	31.93	32.41	9254809
2009-01-15	32.48	32.56	31.34	32.02	10302318
2009-01-16	32.22	32.85	32.09	32.72	9080292
2009-01-20	32.70	33.15	31.71	31.85	8787615
2009-01-21	32.30	33.09	31.85	32.95	8689766
2009-01-22	32.26	33.18	32.08	33.03	8054643
2009-01-23	32.20	32.57	31.28	32.33	8064907
2009-01-26	32.82	33.30	32.40	33.02	6108521
2009-01-27	33.14	34.28	32.89	34.07	8049135
2009-01-28	34.61	34.65	33.58	34.53	7709876
2009-01-29	34.07	34.50	33.34	33.43	7261356
2009-01-30	33.39	33.86	33.24	33.49	7314564
2009-02-02	32.93	33.95	32.93	33.74	5391992
2009-02-03	34.08	34.09	33.25	33.97	6300980
2009-02-04	34.13	35.10	33.68	33.85	5253804
2009-02-05	33.88	34.30	33.38	34.14	6305093
2009-02-06	34.10	34.48	33.04	33.39	9864713
2009-02-09	33.41	33.79	32.87	33.13	6829627
2009-02-10	32.94	33.13	31.97	32.14	9490886
2009-02-11	32.36	32.91	32.05	32.50	7337643
2009-02-12	32.10	32.92	31.66	32.80	10027553
2009-02-13	31.81	33.13	31.81	32.81	9325513
2009-02-17	33.61	35.39	33.53	34.56	16077041
2009-02-18	34.71	35.14	34.10	34.33	8710925
2009-02-19	34.54	34.94	34.01	34.13	8695076
2009-02-20	32.68	34.37	32.68	34.00	11692748
2009-02-23	34.23	34.97	33.54	34.02	9356479
2009-02-24	34.15	34.61	33.87	34.52	9376254
2009-02-25	34.42	34.50	33.68	33.86	9440416
2009-02-26	34.09	34.48	31.78	31.80	11725407
2009-02-27	31.23	31.55	29.52	29.59	15777465
2009-03-02	29.26	29.26	27.15	27.22	16859008
2009-03-03	27.57	27.59	26.68	26.88	12311321
2009-03-04	27.42	27.42	26.39	26.46	14382041
2009-03-05	26.14	26.32	25.51	25.76	10962506
2009-03-06	25.92	26.03	24.80	24.92	14750219
2009-03-09	24.46	24.75	24.06	24.38	15649900
2009-03-10	24.60	25.17	24.20	24.93	14841912
2009-03-11	25.14	26.85	25.03	25.80	15768653
2009-03-12	25.81	27.27	25.68	27.16	10099598
2009-03-13	27.47	28.64	27.30	28.58	11440642
2009-03-16	28.00	29.08	27.95	28.32	8326587
2009-03-17	28.39	28.78	27.78	28.47	11179546
2009-03-18	28.38	29.81	28.32	29.23	9934435
2009-03-19	29.52	29.52	27.51	27.87	9147013
2009-03-20	27.99	28.06	27.43	27.76	10582428
2009-03-23	28.17	29.72	27.91	29.69	9509997
2009-03-24	29.43	30.23	29.26	29.41	6013086
2009-03-25	29.65	29.68	28.00	28.42	10677004
2009-03-26	28.68	29.26	28.14	29.23	10033230
2009-03-27	28.89	29.19	28.67	28.78	5736534
2009-03-30	28.38	29.23	28.00	29.03	6419929
2009-03-31	29.24	29.98	28.97	29.47	7248197
2009-04-01	28.89	29.69	28.77	29.58	6821365
2009-04-02	29.73	30.31	29.57	29.76	8242370
2009-04-03	29.83	30.09	29.11	29.83	9276445
2009-04-06	29.79	30.41	29.47	29.81	7199298
2009-04-07	29.48	29.92	29.26	29.31	6182627
2009-04-08	29.42	30.45	29.34	30.22	5896577
2009-04-09	30.47	31.60	30.40	31.04	7480504
2009-04-13	30.88	31.25	30.74	30.98	5101300
2009-04-14	30.88	31.81	30.64	31.36	6010848
2009-04-15	31.30	31.70	31.03	31.44	4851932
2009-04-16	31.63	32.05	31.41	31.71	6347113
2009-04-17	31.73	32.45	31.63	32.30	6776731
2009-04-20	32.09	32.10	31.03	31.18	5387315
2009-04-21	31.32	31.59	30.46	30.56	7737745
2009-04-22	30.40	30.48	29.95	29.98	7245456
2009-04-23	29.90	29.90	29.08	29.72	7047868
2009-04-24	29.86	30.15	29.38	29.58	7187153
2009-04-27	29.28	30.15	29.22	29.96	5498878
2009-04-28	29.95	30.88	29.72	30.64	6762930
2009-04-29	30.83	31.94	30.53	31.70	9330541
2009-04-30	32.05	32.48	31.80	32.00	9004259
2009-05-01	32.17	32.21	31.63	32.16	5245631
2009-05-04	32.23	33.11	32.21	33.10	6653474
2009-05-05	33.07	33.20	32.15	32.38	6247724
2009-05-06	32.46	32.62	31.86	32.17	5939299
2009-05-07	32.45	33.93	31.74	33.84	11433554
2009-05-08	34.08	34.58	33.25	34.22	8119899
2009-05-11	34.10	34.11	33.27	33.49	5864740
2009-05-12	33.69	34.09	33.07	34.05	6363792
2009-05-13	34.11	34.11	33.08	33.25	6247147
2009-05-14	33.66	33.93	33.25	33.59	4962238
2009-05-15	33.51	33.64	32.93	33.40	6150935
2009-05-18	34.14	34.21	33.14	33.96	7134899
2009-05-19	33.47	33.50	31.02	31.76	25042058
2009-05-20	31.99	32.84	31.72	32.19	12849234
2009-05-21	32.00	32.18	31.76	31.99	9391393
2009-05-22	32.11	32.60	31.99	32.14	5755191
2009-05-26	32.19	33.57	31.82	33.55	12780115
2009-05-27	33.47	34.05	33.27	33.76	13542606
2009-05-28	33.73	34.50	33.52	34.00	12685240
2009-05-29	34.08	34.41	33.59	34.35	6808787
2009-06-01	34.66	34.99	34.19	34.90	10236686
2009-06-02	35.00	36.05	34.56	35.83	11098709
2009-06-03	35.75	35.75	35.00	35.19	8978772
2009-06-04	35.29	35.29	33.84	34.12	10836624
2009-06-05	34.20	34.53	33.67	33.95	8270746
2009-06-08	34.00	34.13	33.27	33.72	5874483
2009-06-09	33.90	34.22	33.81	34.08	5038023
2009-06-10	34.23	34.50	33.30	33.65	8020208
2009-06-11	33.62	34.02	33.22	33.74	8864542
2009-06-12	33.62	33.83	33.23	33.62	6295951
2009-06-15	33.29	33.29	32.07	32.17	8308581
2009-06-16	32.32	33.07	32.13	32.39	5821868
2009-06-17	32.37	33.40	32.32	32.93	4732272
2009-06-18	32.92	33.71	32.78	33.35	6731327
2009-06-19	33.65	34.42	33.61	33.96	8906249
2009-06-22	33.75	33.75	33.15	33.19	7862807
2009-06-23	33.75	34.19	33.13	33.37	9525523
2009-06-24	33.51	33.87	33.29	33.61	6014730
2009-06-25	33.60	34.92	33.44	34.72	6447721
2009-06-26	34.66	35.11	33.83	34.97	8489332
2009-06-29	34.97	35.02	34.31	34.79	6579492
2009-06-30	34.68	34.90	34.40	34.89	7273826
2009-07-01	34.97	34.97	34.36	34.71	5031290
2009-07-02	34.78	34.91	33.84	34.26	5998910
2009-07-06	34.28	34.50	33.71	33.96	4506139
2009-07-07	33.97	34.09	33.25	33.35	4463785
2009-07-08	33.29	33.52	32.70	32.82	6425533
2009-07-09	32.99	32.99	32.38	32.73	4275126
2009-07-10	32.70	33.16	32.45	32.80	5144263
2009-07-13	32.93	33.54	32.68	33.44	4142790
2009-07-14	33.42	33.82	33.24	33.75	4857968
2009-07-15	33.93	34.56	33.63	34.54	6027068
2009-07-16	34.43	34.82	34.30	34.64	5041352
2009-07-17	34.57	34.89	34.50	34.67	5230841
2009-07-20	34.74	35.11	34.40	34.75	5662112
2009-07-21	34.96	35.35	34.68	35.01	3577459
2009-07-22	34.91	35.14	33.93	34.09	6159008
2009-07-23	34.13	34.87	34.11	34.38	7247319
2009-07-24	34.29	35.08	34.24	35.05	4612266
2009-07-27	35.12	35.22	34.44	34.81	6702468
2009-07-28	34.71	35.01	34.64	34.82	6239149
2009-07-29	34.70	35.00	34.42	34.98	5331453
2009-07-30	35.31	35.62	34.82	35.36	6361771
2009-07-31	35.39	35.95	35.30	35.42	6641652
2009-08-03	35.72	35.95	35.18	35.92	6490436
2009-08-04	35.88	36.35	35.63	36.20	6455530
2009-08-05	36.17	36.35	35.56	36.02	5077663
2009-08-06	36.01	36.18	35.22	35.58	4130134
2009-08-07	35.77	36.01	35.59	35.73	4006286
2009-08-10	35.69	36.65	35.63	36.63	5253285
2009-08-11	36.48	36.99	36.43	36.55	4889853
2009-08-12	36.45	37.22	36.20	36.94	5397584
2009-08-13	37.04	37.04	36.36	36.54	5094922
2009-08-14	36.65	37.13	36.59	37.01	5819488
2009-08-17	36.84	37.32	36.77	37.02	4825614
2009-08-18	37.15	37.15	36.30	36.56	4392232
2009-08-19	36.32	37.17	36.32	37.04	6557899
2009-08-20	37.26	37.75	36.92	37.63	4197862
2009-08-21	37.95	38.45	37.15	37.80	9837961
2009-08-24	38.02	38.12	37.63	38.00	6398799
2009-08-25	37.32	38.15	37.29	37.86	10368770
2009-08-26	37.74	38.45	37.74	38.17	7800620
2009-08-27	38.06	39.02	38.06	38.98	6994119
2009-08-28	39.16	39.21	38.12	38.67	5866674
2009-08-31	38.67	38.77	37.85	38.30	5621446
2009-09-01	38.27	38.82	37.61	37.85	10094764
2009-09-02	37.85	38.45	37.67	38.14	5414546
2009-09-03	38.34	38.34	37.56	38.07	4943434
2009-09-04	38.03	38.83	37.95	38.71	4267300
2009-09-08	38.95	38.95	38.15	38.52	7312291
2009-09-09	38.53	39.39	38.52	39.06	4463899
2009-09-10	39.08	39.29	38.56	39.01	4978287
2009-09-11	38.93	39.05	37.88	37.90	10636904
2009-09-14	37.86	38.68	37.35	38.64	8162715
2009-09-15	38.69	38.76	37.81	38.16	5971243
2009-09-16	38.18	38.20	37.34	37.85	6444419
2009-09-17	37.75	38.17	37.37	37.87	6587405
2009-09-18	37.86	38.01	37.35	37.46	9719477
2009-09-21	37.29	37.61	37.17	37.48	4735633
2009-09-22	37.53	37.57	36.88	37.35	8185528
2009-09-23	37.40	37.49	36.81	36.86	5560385
2009-09-24	36.99	37.17	36.58	36.82	4200081
2009-09-25	36.82	37.06	36.53	36.79	4720621
2009-09-28	36.89	37.75	36.79	37.48	4394829
2009-09-29	37.51	37.67	37.08	37.14	3982584
2009-09-30	37.27	37.28	36.38	36.80	6855840
2009-10-01	36.80	36.95	36.36	36.72	8079643
2009-10-02	36.31	36.76	36.24	36.46	4866289
2009-10-05	36.58	36.58	35.91	36.45	5364931
2009-10-06	35.30	36.22	35.24	36.19	15985724
2009-10-07	36.11	36.88	35.75	36.84	7281282
2009-10-08	36.73	37.52	36.71	36.91	7760647
2009-10-09	36.96	37.28	36.88	37.20	4398060
2009-10-12	37.17	37.28	36.78	36.93	4753975
2009-10-13	36.80	37.32	36.78	37.00	7748926
2009-10-14	37.09	37.19	36.85	36.97	7588905
2009-10-15	36.83	37.11	36.65	37.04	10285575
2009-10-16	37.10	37.53	36.79	37.42	8116214
2009-10-19	37.51	38.07	37.42	37.99	7634001
2009-10-20	37.50	37.50	36.54	36.65	13309557
2009-10-21	36.69	37.42	36.57	36.60	7090845
2009-10-22	36.57	37.37	36.38	37.23	5798113
2009-10-23	37.11	37.23	36.32	36.37	8127745
2009-10-26	36.41	36.84	36.06	36.27	4960098
2009-10-27	36.37	36.68	36.00	36.36	6221178
2009-10-28	36.26	36.58	36.03	36.03	5414331
2009-10-29	36.04	36.32	35.58	36.27	5594930
2009-10-30	36.14	36.65	35.64	35.70	6819359
2009-11-02	35.73	36.30	35.67	36.12	5358975
2009-11-03	36.12	36.36	35.67	35.99	4394375
2009-11-04	35.95	36.88	35.91	36.55	5142800
2009-11-05	37.36	38.49	37.28	38.42	9140724
2009-11-06	38.37	38.48	37.79	37.97	5652932
2009-11-09	38.28	39.32	38.09	39.28	7270632
2009-11-10	39.35	39.95	39.27	39.55	5668434
2009-11-11	39.67	40.18	39.66	40.10	7332239
2009-11-12	39.87	40.20	39.62	39.83	5090079
2009-11-13	39.79	40.08	39.33	39.46	4733471
2009-11-16	39.59	40.22	39.49	40.08	4748240
2009-11-17	39.38	40.20	39.27	40.20	6695578
2009-11-18	39.90	40.10	39.50	39.71	5164717
2009-11-19	39.66	39.72	39.15	39.61	3564319
2009-11-20	39.59	39.94	39.38	39.62	5052705
2009-11-23	39.76	40.46	39.76	40.31	5614708
2009-11-24	42.73	43.65	40.31	43.25	23245843
2009-11-25	42.95	43.48	42.79	43.18	5915418
2009-11-27	42.42	43.22	42.08	42.99	3006452
2009-11-30	42.67	42.77	42.03	42.44	7582975
2009-12-01	42.70	42.95	42.28	42.69	6500086
2009-12-02	42.53	43.67	42.53	43.62	8432689
2009-12-03	43.73	43.92	43.04	43.12	6359040
2009-12-04	43.37	43.68	42.74	43.06	6359361
2009-12-07	43.02	43.75	43.02	43.06	5231023
2009-12-08	43.00	43.21	42.40	42.79	6365070
2009-12-09	42.89	42.91	42.24	42.84	4623811
2009-12-10	42.89	43.43	42.83	43.32	6565049
2009-12-11	43.49	43.92	43.32	43.48	4381230
2009-12-14	43.66	44.27	43.66	43.87	5229455
2009-12-15	43.70	44.01	43.36	43.87	4526782
2009-12-16	43.94	44.15	43.58	43.60	4184190
2009-12-17	43.28	43.40	42.50	42.87	6326836
2009-12-18	42.85	43.22	42.50	43.22	9568345
2009-12-21	43.29	43.84	43.06	43.56	5549409
2009-12-22	43.57	43.71	43.35	43.55	3771633
2009-12-23	43.32	44.43	43.26	44.40	5509323
2009-12-24	44.40	44.40	43.76	44.12	1615539
2009-12-28	44.42	44.42	43.73	44.40	3477676
2009-12-29	44.33	44.94	44.33	44.90	4386727
2009-12-30	44.67	44.88	44.35	44.50	3924090
2009-12-31	44.66	44.69	43.92	43.98	3378862
2010-01-04	44.34	44.39	43.80	43.90	6109378
2010-01-05	44.00	44.81	43.75	44.80	6568583
2010-01-06	44.69	45.46	44.42	45.33	7470684
2010-01-07	45.35	45.81	45.02	45.75	6900884
2010-01-08	45.64	46.09	45.45	45.99	4947210
2010-01-11	46.24	46.34	45.72	45.81	4340207
2010-01-12	45.42	45.87	45.24	45.32	4321673
2010-01-13	45.31	45.75	45.23	45.58	4005698
2010-01-14	45.50	46.08	45.34	45.98	4260569
2010-01-15	45.90	46.02	45.21	45.61	5663252
2010-01-19	45.82	46.50	45.68	46.03	6034317
2010-01-20	45.84	46.66	45.32	45.61	4489054
2010-01-21	45.65	45.76	44.05	44.09	8339346
2010-01-22	43.97	44.35	43.25	43.30	6425674
2010-01-25	43.61	44.38	43.23	44.05	4732139
2010-01-26	43.96	44.21	43.58	43.76	5735327
2010-01-27	43.64	43.84	42.95	43.59	4824784
2010-01-28	43.74	44.08	42.86	43.17	5019975
2010-01-29	43.40	43.90	42.84	42.89	6486313
2010-02-01	42.98	43.42	42.70	43.15	5439871
2010-02-02	43.29	44.51	43.05	44.27	7905951
2010-02-03	44.12	44.35	43.83	44.00	3640400
2010-02-04	43.11	43.38	42.20	42.26	8256548
2010-02-05	42.23	42.25	41.10	41.67	10079797
2010-02-08	41.63	42.19	41.29	41.79	6699939
2010-02-09	42.08	42.87	42.00	42.36	6409874
2010-02-10	42.23	42.57	41.33	42.15	4993890
2010-02-11	42.20	42.35	41.52	42.30	5439911
2010-02-12	41.94	42.56	41.61	42.44	6242387
2010-02-16	42.64	43.15	42.31	42.97	6859568
2010-02-17	42.98	43.75	42.90	43.47	5778266
2010-02-18	43.47	43.82	43.38	43.81	3861827
2010-02-19	43.66	43.96	43.09	43.70	4807049
2010-02-22	43.69	43.94	43.45	43.66	4819202
2010-02-23	42.82	43.41	42.57	42.87	11667915
2010-02-24	43.05	43.65	42.79	43.59	5280538
2010-02-25	42.81	43.53	42.65	43.44	6026196
2010-02-26	43.57	43.90	43.34	43.40	4865796
2010-03-01	43.50	44.15	43.41	43.92	5026134
2010-03-02	44.06	44.98	44.04	44.75	7571890
2010-03-03	44.82	44.96	44.61	44.67	3443989
2010-03-04	44.76	45.30	44.57	44.82	4051269
2010-03-05	44.91	45.50	44.91	45.50	3896811
2010-03-08	45.39	45.46	44.77	44.81	3615971
2010-03-09	44.65	44.90	44.48	44.74	3348210
2010-03-10	44.69	44.99	44.55	44.63	4349971
2010-03-11	44.45	44.50	43.85	44.34	5492378
2010-03-12	44.40	44.48	43.59	43.94	4367455
2010-03-15	45.25	46.07	45.05	45.81	12653746
2010-03-16	45.73	45.75	44.93	45.12	8792799
2010-03-17	45.15	45.24	44.74	44.95	5571697
2010-03-18	45.06	45.22	44.81	45.17	4746202
2010-03-19	45.50	45.73	44.54	44.79	7525359
2010-03-22	45.13	46.35	45.07	45.80	6555660
2010-03-23	45.93	46.06	45.47	45.72	4440027
2010-03-24	45.62	45.70	45.01	45.31	4647949
2010-03-25	45.54	45.58	44.93	44.98	5077276
2010-03-26	45.04	45.04	44.40	44.49	5369249
2010-03-29	44.65	45.20	44.49	45.07	4788014
2010-03-30	45.36	45.47	45.02	45.05	4226269
2010-03-31	44.98	45.28	44.75	45.03	5839728
2010-04-01	45.31	45.72	45.16	45.67	5135974
2010-04-05	45.69	46.00	45.60	45.74	4293092
2010-04-06	45.60	45.68	45.25	45.44	3565338
2010-04-07	45.06	45.25	44.69	44.78	4062236
2010-04-08	44.72	45.12	44.62	44.88	5469260
2010-04-09	44.79	45.61	44.79	45.43	5608352
2010-04-12	45.60	45.84	45.22	45.43	5444110
2010-04-13	45.27	45.52	45.20	45.45	4824261
2010-04-14	45.34	45.80	45.11	45.71	4983737
2010-04-15	45.64	45.79	45.45	45.79	4007889
2010-04-16	45.67	45.74	44.68	44.90	6955742
2010-04-19	44.86	44.91	44.56	44.83	5425837
2010-04-20	44.93	45.31	44.92	45.17	3565456
2010-04-21	45.05	45.15	44.39	44.67	5908712
2010-04-22	44.50	44.50	43.62	44.15	4953135
2010-04-23	44.22	44.45	43.78	44.21	5099496
2010-04-26	44.18	44.50	43.97	44.06	3197363
2010-04-27	44.25	44.44	43.36	43.42	6322988
2010-04-28	43.49	43.70	43.06	43.34	6757901
2010-04-29	43.69	44.35	43.68	43.84	4860913
2010-04-30	44.05	44.28	43.64	43.69	5837202
2010-05-03	43.68	44.31	43.40	44.13	4099473
2010-05-04	43.78	43.98	43.17	43.39	6009473
2010-05-05	43.02	43.78	42.82	43.00	7175595
2010-05-06	42.80	43.52	39.88	41.86	10058085
2010-05-07	41.66	41.84	40.21	41.25	13596613
2010-05-10	43.13	43.23	41.94	42.73	8194462
2010-05-11	42.71	43.10	42.28	42.67	6556835
2010-05-12	42.53	43.42	42.41	43.30	6636948
2010-05-13	43.24	43.54	43.05	43.09	3790687
2010-05-14	42.94	43.51	41.96	42.39	6161819
2010-05-17	42.39	42.79	41.98	42.53	5395298
2010-05-18	42.70	43.30	42.31	42.35	5815136
2010-05-19	42.12	42.28	41.55	41.76	7246101
2010-05-20	41.04	41.25	40.32	40.32	9568121
2010-05-21	39.60	40.68	39.10	40.33	10745625
2010-05-24	40.12	41.29	39.92	40.64	8132212
2010-05-25	40.03	40.19	39.13	39.95	10444205
2010-05-26	39.92	40.08	39.10	39.14	8986571
2010-05-27	39.42	39.67	38.73	39.41	10155106
2010-05-28	39.31	39.90	39.12	39.18	8913027
2010-06-01	38.86	39.05	38.24	38.30	7534005
2010-06-02	38.51	39.10	38.31	39.08	6332436
2010-06-03	39.28	39.50	38.98	39.23	5454232
2010-06-04	38.62	38.90	37.87	38.00	6785537
2010-06-07	38.08	38.28	37.69	37.71	6355284
2010-06-08	37.80	37.88	37.31	37.64	9285529
2010-06-09	37.86	38.24	37.43	37.52	5456842
2010-06-10	38.01	38.59	37.96	38.17	7981746
2010-06-11	37.85	38.19	37.77	38.13	7140377
2010-06-14	38.33	39.24	38.33	38.82	7506741
2010-06-15	39.04	39.19	38.60	38.80	5805146
2010-06-16	38.61	39.19	38.55	39.12	6026783
2010-06-17	39.16	39.34	38.70	38.97	7696533
2010-06-18	39.06	39.16	38.62	38.87	6932799
2010-06-21	39.22	39.25	38.51	38.68	6408303
2010-06-22	38.65	38.98	38.05	38.08	5011643
2010-06-23	37.45	37.71	36.93	37.51	9618217
2010-06-24	37.34	37.52	36.80	36.85	7325808
2010-06-25	36.85	37.14	36.70	36.86	13962695
2010-06-28	37.05	37.25	36.74	36.87	4861831
2010-06-29	36.77	36.96	35.85	36.21	9129350
2010-06-30	36.16	36.69	35.96	36.27	7391395
2010-07-01	36.09	36.24	35.13	36.04	9494972
2010-07-02	36.02	36.30	35.90	36.03	4651623
2010-07-06	36.33	36.65	35.89	36.20	6758337
2010-07-07	36.17	37.08	35.79	37.05	7700881
2010-07-08	37.25	37.48	36.62	36.99	6610650
2010-07-09	37.17	37.31	36.93	37.23	4257827
2010-07-12	37.64	37.77	37.31	37.68	6290226
2010-07-13	38.01	38.29	37.86	37.96	6406335
2010-07-14	37.80	38.11	37.46	38.06	5115877
2010-07-15	38.12	38.37	37.74	38.01	4443825
2010-07-16	37.89	38.10	37.14	37.27	6464315
2010-07-19	37.33	37.70	36.99	37.09	3866424
2010-07-20	36.84	37.42	36.51	37.42	3912495
2010-07-21	37.55	37.55	35.92	36.22	8041823
2010-07-22	36.46	37.25	36.22	36.77	6360799
2010-07-23	36.80	37.19	36.42	36.58	6128314
2010-07-26	36.49	37.06	36.44	36.98	6019726
2010-07-27	37.17	37.45	36.84	37.39	6045512
2010-07-28	37.41	37.59	36.43	36.45	5512696
2010-07-29	36.68	36.78	36.00	36.10	6245263
2010-07-30	35.97	37.03	35.89	36.97	7447712
2010-08-02	37.49	37.73	37.30	37.53	6036201
2010-08-03	37.54	37.78	37.36	37.59	6714683
2010-08-04	37.60	38.08	37.60	37.90	3938160
2010-08-05	37.66	37.93	37.45	37.83	3818546
2010-08-06	37.68	37.92	37.20	37.81	4274801
2010-08-09	36.90	37.70	36.59	37.43	7204076
2010-08-10	37.25	37.44	36.87	37.25	4512631
2010-08-11	36.83	36.83	36.16	36.28	5849800
2010-08-12	35.97	36.19	35.86	35.99	4219744
2010-08-13	35.87	35.98	35.49	35.57	5545440
2010-08-16	35.40	35.49	35.05	35.18	5896237
2010-08-17	35.45	35.96	35.24	35.84	6337940
2010-08-18	35.88	36.77	35.83	36.42	6088195
2010-08-19	36.08	36.21	35.35	35.48	5218255
2010-08-20	35.14	35.36	34.35	34.77	9487902
2010-08-23	34.93	35.52	34.80	34.99	6084528
2010-08-24	31.97	32.41	30.85	31.21	37355824
2010-08-25	31.08	32.07	30.80	31.87	13221461
2010-08-26	32.04	32.50	31.61	32.28	12827445
2010-08-27	32.32	32.60	32.03	32.52	9876597
2010-08-30	32.46	32.46	31.94	31.95	7425415
2010-08-31	31.81	31.87	31.40	31.45	9943862
2010-09-01	31.74	32.40	31.68	32.20	6502226
2010-09-02	32.33	32.50	32.10	32.38	5226889
2010-09-03	32.56	33.10	32.56	32.98	8882341
2010-09-07	32.92	33.07	32.36	32.45	6091017
2010-09-08	32.49	32.79	32.23	32.43	6876037
2010-09-09	32.83	32.89	32.58	32.71	5473510
2010-09-10	32.79	33.47	32.63	33.34	6951302
2010-09-13	33.69	33.92	33.39	33.53	9401773
2010-09-14	33.53	33.58	33.05	33.29	11973917
2010-09-15	33.40	33.66	33.27	33.59	8580294
2010-09-16	33.48	33.67	33.35	33.61	7331397
2010-09-17	33.77	33.85	33.21	33.30	9389859
2010-09-20	33.54	33.67	33.32	33.50	7818999
2010-09-21	33.61	33.61	33.21	33.31	9028476
2010-09-22	33.46	33.73	33.30	33.57	7215631
2010-09-23	33.41	33.57	33.20	33.25	6720650
2010-09-24	33.61	34.15	33.59	33.84	7029597
2010-09-27	33.81	33.81	33.34	33.40	5328144
2010-09-28	33.59	33.70	33.19	33.47	4985105
2010-09-29	33.37	33.57	33.12	33.29	6727500
2010-09-30	33.37	33.72	33.05	33.58	7856111
2010-10-01	33.66	33.74	33.31	33.63	5244023
2010-10-04	33.64	33.75	33.05	33.21	5026996
2010-10-05	33.53	34.01	33.53	33.88	6184146
2010-10-06	33.76	33.87	33.43	33.65	5410682
2010-10-07	33.73	33.77	33.20	33.38	6192991
2010-10-08	33.48	33.60	33.25	33.45	3429219
2010-10-11	33.41	33.48	33.26	33.37	3425424
2010-10-12	33.22	33.52	33.02	33.41	6295133
2010-10-13	33.61	33.69	33.47	33.55	5988455
2010-10-14	33.60	33.65	33.06	33.27	5397525
2010-10-15	33.59	33.59	33.19	33.29	5510686
2010-10-18	33.35	34.05	33.27	34.00	6685291
2010-10-19	33.62	33.68	33.16	33.37	7524607
2010-10-20	33.50	34.74	33.35	34.70	12097871
2010-10-21	34.94	35.67	34.88	35.48	14714049
2010-10-22	35.78	36.00	35.48	35.75	13213787
2010-10-25	36.14	36.55	36.01	36.22	10437754
2010-10-26	36.15	36.31	35.83	36.17	7286294
2010-10-27	35.78	36.19	35.63	36.16	6648575
2010-10-28	36.41	36.62	35.74	36.14	5913137
2010-10-29	35.92	35.95	35.13	35.23	10309085
2010-11-01	35.60	35.76	34.92	35.16	6473279
2010-11-02	35.44	35.79	35.28	35.40	5768403
2010-11-03	35.52	35.61	35.12	35.41	5992908
2010-11-04	35.77	35.87	35.57	35.57	6143597
2010-11-05	35.57	35.70	35.25	35.35	4892046
2010-11-08	35.11	35.57	35.05	35.34	4608326
2010-11-09	35.40	35.88	35.34	35.52	5213757
2010-11-10	35.66	35.67	35.01	35.50	4241825
2010-11-11	35.27	35.51	35.16	35.49	2878855
2010-11-12	35.30	35.33	34.43	34.63	6726237
2010-11-15	34.80	34.99	34.51	34.66	4993087
2010-11-16	34.53	34.61	34.03	34.17	5213013
2010-11-17	34.28	34.62	34.22	34.28	5402852
2010-11-18	34.61	34.81	34.39	34.60	6657277
2010-11-19	34.64	34.64	34.33	34.60	7827237
2010-11-22	34.46	34.83	34.12	34.70	7116455
2010-11-23	34.25	34.58	33.70	34.18	9741279
2010-11-24	34.23	34.58	33.84	34.18	7873282
2010-11-26	34.05	34.13	33.75	33.84	2553324
2010-11-29	33.66	34.03	33.33	33.90	6039615
2010-11-30	33.68	33.93	33.36	33.53	6835735
2010-12-01	33.96	34.26	33.89	33.91	7748625
2010-12-02	33.84	34.42	33.74	33.86	10160191
2010-12-03	33.94	34.28	33.79	34.21	7323954
2010-12-06	34.19	34.19	33.80	33.94	4846689
2010-12-07	34.14	34.54	34.03	34.21	7202960
2010-12-08	34.26	34.91	34.25	34.71	7476069
2010-12-09	34.75	35.29	34.70	35.21	7865059
2010-12-10	35.34	35.96	35.29	35.94	7543687
2010-12-13	36.17	36.25	35.89	36.11	8317147
2010-12-14	36.26	36.63	36.07	36.14	10233566
2010-12-15	36.08	36.14	35.79	35.99	5029653
2010-12-16	36.03	36.20	35.80	36.18	6797414
2010-12-17	36.35	37.49	36.35	37.40	15116415
2010-12-20	38.75	39.53	37.48	37.62	15406857
2010-12-21	37.74	37.74	36.84	36.92	11827323
2010-12-22	37.24	37.44	36.78	36.81	8380595
2010-12-23	36.77	37.05	36.71	36.96	4786723
2010-12-27	36.94	37.12	36.90	36.91	2932296
2010-12-28	36.97	37.23	36.92	37.07	4294500
2010-12-29	37.20	37.39	37.14	37.26	4027063
2010-12-30	37.17	37.36	36.98	37.19	3390406
2010-12-31	37.07	37.38	37.00	37.09	3253497
2011-01-03	37.25	37.52	37.13	37.41	7558061
2011-01-04	37.38	37.38	36.92	37.10	8351849
2011-01-05	36.77	36.85	36.40	36.49	13234192
2011-01-06	36.54	36.84	36.45	36.51	8828290
2011-01-07	36.62	36.62	36.35	36.41	15364467
2011-01-10	36.35	36.53	36.17	36.50	10776196
2011-01-11	36.68	36.69	36.43	36.52	6272453
2011-01-12	36.65	36.82	36.48	36.70	5521759
2011-01-13	36.83	37.27	36.74	37.27	6469057
2011-01-14	37.15	37.34	36.91	37.20	6382334
2011-01-18	37.30	37.74	37.16	37.71	6902376
2011-01-19	37.75	37.87	37.12	37.39	5182817
2011-01-20	37.70	38.19	37.30	38.09	7788200
2011-01-21	38.34	39.00	38.25	38.51	11084067
2011-01-24	38.42	38.42	37.52	37.58	7974172
2011-01-25	37.55	38.19	37.51	38.14	6048543
2011-01-26	38.15	38.25	37.67	37.88	5916368
2011-01-27	37.81	38.18	37.80	37.99	4329020
2011-01-28	38.60	38.84	37.95	38.05	11204666
2011-01-31	38.07	38.36	37.90	38.32	5037284
2011-02-01	38.50	38.72	38.26	38.57	4973637
2011-02-02	38.33	38.46	38.00	38.31	5587298
2011-02-03	38.18	38.79	38.05	38.67	3742675
2011-02-04	38.77	39.33	38.50	39.24	7897158
2011-02-07	39.23	39.66	39.23	39.54	6948528
2011-02-08	39.62	39.86	39.37	39.81	5398220
2011-02-09	39.87	39.98	39.59	39.65	6733804
2011-02-10	39.54	39.75	39.17	39.26	5793899
2011-02-11	39.19	39.88	39.10	39.69	5583346
2011-02-14	39.61	39.67	39.36	39.49	3531124
2011-02-15	39.44	39.72	39.15	39.60	5175347
2011-02-16	39.74	40.24	39.65	40.20	5293005
2011-02-17	40.04	40.35	39.80	40.27	3832620
2011-02-18	40.42	41.37	40.30	41.27	9956086
2011-02-22	39.61	40.67	39.50	40.21	7821104
2011-02-23	40.03	40.15	39.15	39.30	8591780
2011-02-24	39.45	39.68	39.10	39.50	6898957
2011-02-25	39.49	40.17	39.26	39.88	5608419
2011-02-28	39.91	40.25	39.69	39.92	5616410
2011-03-01	40.00	40.15	39.41	39.42	6952948
2011-03-02	39.30	39.30	38.47	38.53	10280457
2011-03-03	38.95	39.63	38.80	39.52	7507726
2011-03-04	39.61	39.76	38.97	39.26	5814328
2011-03-07	39.38	39.50	38.83	38.99	4963598
2011-03-08	39.08	39.83	38.98	39.64	4313044
2011-03-09	39.98	40.22	39.77	39.80	5014103
2011-03-10	39.31	39.42	38.55	38.63	5917587
2011-03-11	38.31	38.96	37.77	38.08	8987435
2011-03-14	37.59	37.95	37.29	37.83	6007820
2011-03-15	37.13	37.67	36.79	37.31	5673429
2011-03-16	37.16	37.44	36.31	36.67	7914917
2011-03-17	37.16	37.45	36.85	37.06	5329875
2011-03-18	37.56	38.01	37.30	37.51	6021253
2011-03-21	37.82	38.40	37.75	37.97	4431349
2011-03-22	38.13	38.18	37.45	37.59	5860425
2011-03-23	37.49	37.71	37.25	37.68	3146937
2011-03-24	37.74	38.26	37.40	38.22	5268983
2011-03-25	38.26	38.61	38.07	38.36	5316435
2011-03-28	38.42	39.04	38.30	38.85	5244536
2011-03-29	38.84	39.24	38.70	39.24	4649776
2011-03-30	39.39	39.57	39.13	39.37	3207439
2011-03-31	39.24	39.71	39.05	39.35	4040011
2011-04-01	39.77	39.90	39.41	39.50	3775830
2011-04-04	39.50	39.74	39.27	39.43	3650810
2011-04-05	39.34	39.61	39.21	39.25	4010778
2011-04-06	39.37	39.77	39.18	39.45	5884864
2011-04-07	39.33	39.94	39.26	39.87	5414573
2011-04-08	39.92	40.10	39.50	39.67	5631696
2011-04-11	40.16	40.58	40.05	40.24	5850932
2011-04-12	39.83	40.43	39.76	40.27	5341664
2011-04-13	40.35	40.48	39.99	40.09	3582900
2011-04-14	39.80	40.83	39.70	40.72	6066219
2011-04-15	40.84	41.54	40.82	41.05	7218062
2011-04-18	40.77	40.95	40.21	40.26	4214485
2011-04-19	40.22	40.81	40.13	40.79	4021391
2011-04-20	41.10	41.20	40.56	40.68	4977150
2011-04-21	40.82	41.02	40.61	40.84	4023307
2011-04-25	40.72	40.82	40.33	40.58	2612301
2011-04-26	40.80	41.38	40.78	41.24	4441312
2011-04-27	41.36	41.90	41.24	41.86	4148951
2011-04-28	41.50	42.00	41.50	41.86	3627719
2011-04-29	41.95	42.20	41.68	41.75	6061851
2011-05-02	41.97	42.52	41.94	42.37	5376584
2011-05-03	42.19	42.48	42.10	42.26	4169188
2011-05-04	42.22	42.53	42.11	42.31	4397562
2011-05-05	42.24	42.75	42.11	42.24	5169152
2011-05-06	42.71	43.16	42.47	42.69	5020026
2011-05-09	42.49	42.60	42.01	42.24	5151621
2011-05-10	42.55	42.79	42.26	42.65	5075918
2011-05-11	42.70	43.00	41.90	42.05	8655080
2011-05-12	41.81	42.50	41.68	42.32	7386627
2011-05-13	42.33	42.50	41.84	42.03	5297249
2011-05-16	41.98	42.37	41.93	42.25	6802441
2011-05-17	42.15	42.69	41.93	42.66	4479800
2011-05-18	42.60	43.25	42.43	43.20	6954397
2011-05-19	43.25	43.33	42.53	42.82	7951462
2011-05-20	42.77	42.82	42.01	42.21	9833223
2011-05-23	41.78	41.85	41.02	41.26	8499284
2011-05-24	40.49	41.05	39.91	40.88	14984100
2011-05-25	40.61	40.83	40.05	40.23	9091136
2011-05-26	40.05	40.55	39.93	40.41	6370455
2011-05-27	40.50	40.54	40.11	40.31	2877512
2011-05-31	40.37	40.75	40.08	40.70	7390956
2011-06-01	40.51	40.81	39.95	39.97	5753418
2011-06-02	39.96	39.96	39.06	39.19	5851257
2011-06-03	38.88	39.47	38.70	39.27	6212700
2011-06-06	39.14	39.16	38.75	38.77	3477223
2011-06-07	38.96	39.23	38.76	38.80	3476021
2011-06-08	38.63	38.87	38.44	38.82	4328183
2011-06-09	38.93	39.07	38.77	38.87	5790077
2011-06-10	38.73	38.82	37.92	38.02	6551048
2011-06-13	38.18	38.33	38.03	38.14	4676480
2011-06-14	38.27	38.62	38.22	38.40	5695429
2011-06-15	38.45	38.68	37.89	37.92	6697412
2011-06-16	38.02	38.85	37.95	38.45	9971644
2011-06-17	38.85	38.97	38.09	38.19	8592607
2011-06-20	38.02	38.72	38.02	38.68	5782583
2011-06-21	38.88	39.09	38.61	38.78	5397245
2011-06-22	38.50	38.77	38.39	38.54	6094923
2011-06-23	38.24	38.45	37.52	38.34	7081458
2011-06-24	38.38	38.56	38.09	38.40	8203737
2011-06-27	38.49	38.85	38.30	38.58	4621009
2011-06-28	38.75	39.17	38.69	39.01	4973814
2011-06-29	38.50	38.99	38.01	38.09	10008587
2011-06-30	38.20	38.72	38.19	38.53	5773410
2011-07-01	38.53	39.19	38.43	39.12	4594754
2011-07-05	38.57	38.73	37.77	37.96	9946636
2011-07-06	37.61	38.15	37.57	38.08	5113680
2011-07-07	38.20	38.34	37.79	38.20	5624214
2011-07-08	37.98	38.16	37.85	38.00	3999326
2011-07-11	37.65	37.76	37.06	37.13	6406557
2011-07-12	37.04	38.03	37.04	37.56	5916044
2011-07-13	37.66	38.10	37.50	37.56	3725702
2011-07-14	37.68	37.85	37.34	37.70	6097995
2011-07-15	37.71	37.89	36.99	37.12	6490491
2011-07-18	36.75	37.00	36.27	36.48	5546689
2011-07-19	36.57	37.11	36.55	36.99	4206703
2011-07-20	36.98	37.16	36.63	36.72	4304582
2011-07-21	36.96	37.52	36.88	37.36	4766643
2011-07-22	37.45	37.50	36.91	37.07	4080049
2011-07-25	36.71	36.93	36.42	36.46	4567708
2011-07-26	36.45	36.62	36.31	36.34	5202466
2011-07-27	36.21	36.28	35.81	35.88	7137602
2011-07-28	35.88	36.43	35.76	35.98	6111967
2011-07-29	35.82	36.28	35.55	36.05	7165929
2011-08-01	36.36	36.36	34.55	34.88	8010121
2011-08-02	34.59	34.62	33.94	33.97	8738837
2011-08-03	33.99	34.42	33.60	34.31	7921115
2011-08-04	33.95	34.07	32.83	32.84	11528476
2011-08-05	33.08	33.94	32.50	33.31	13016632
2011-08-08	32.67	33.19	31.01	31.07	16050089
2011-08-09	31.15	32.01	30.18	31.78	18354987
2011-08-10	31.29	31.31	30.28	30.41	13805187
2011-08-11	30.36	31.50	30.25	31.18	13207287
2011-08-12	31.07	31.56	30.71	31.54	8103736
2011-08-15	31.73	32.04	31.42	32.03	6437694
2011-08-16	31.89	32.50	31.64	32.28	8812121
2011-08-17	32.57	33.27	32.39	32.62	8559351
2011-08-18	31.98	32.05	30.94	31.25	8671932
2011-08-19	31.15	31.97	31.11	31.29	8441542
2011-08-22	31.89	31.89	31.14	31.18	6852225
2011-08-23	31.34	33.10	31.21	33.10	13635746
2011-08-24	32.06	34.29	32.06	34.21	10707939
2011-08-25	34.24	34.61	33.65	33.86	8674784
2011-08-26	33.74	34.44	32.96	34.05	10343283
2011-08-29	34.57	34.80	34.28	34.79	5087447
2011-08-30	34.55	34.78	34.20	34.58	5702818
2011-08-31	34.73	35.33	34.66	35.07	6121465
2011-09-01	35.23	35.62	34.77	34.84	6097029
2011-09-02	34.00	34.64	33.83	34.21	6940534
2011-09-06	33.60	34.33	33.17	34.28	6650845
2011-09-07	34.72	35.42	34.62	35.42	6476905
2011-09-08	35.29	35.38	34.54	34.63	5798814
2011-09-09	34.37	34.37	33.28	33.38	9535660
2011-09-12	33.07	33.66	32.94	33.58	5943350
2011-09-13	33.66	34.01	33.48	33.89	4558068
2011-09-14	33.98	34.71	33.46	34.29	5521893
2011-09-15	34.66	34.70	33.73	34.52	5774176
2011-09-16	34.60	35.03	34.35	35.02	7984522
2011-09-19	34.51	34.54	33.76	34.07	5744516
2011-09-20	34.21	35.13	34.15	34.82	7872937
2011-09-21	34.85	35.12	33.85	33.87	7976755
2011-09-22	33.34	33.58	32.53	32.91	9064510
2011-09-23	32.68	33.36	32.45	33.06	6119590
2011-09-26	33.34	33.78	32.84	33.76	5070231
2011-09-27	34.11	35.08	33.94	34.47	6356693
2011-09-28	34.45	34.65	33.66	33.74	4773973
2011-09-29	34.35	34.55	33.31	33.96	6410546
2011-09-30	33.69	34.21	33.21	33.24	6388567
2011-10-03	33.20	33.40	31.79	31.79	8085977
2011-10-04	31.49	32.18	31.06	32.14	10731177
2011-10-05	31.99	32.30	31.81	32.26	7084089
2011-10-06	32.34	32.77	32.19	32.74	7074382
2011-10-07	32.85	33.20	32.67	32.83	6190592
2011-10-10	33.22	33.64	33.05	33.58	4238609
2011-10-11	33.38	33.66	33.16	33.23	5037008
2011-10-12	33.37	33.46	32.83	32.89	7576325
2011-10-13	32.76	32.84	32.41	32.66	4396420
2011-10-14	33.13	33.24	32.73	33.10	4629870
2011-10-17	33.04	33.23	32.37	32.45	4419934
2011-10-18	32.68	33.19	32.26	32.89	5028824
2011-10-19	32.82	34.21	32.82	33.64	7920462
2011-10-20	33.70	33.83	32.96	33.37	4939409
2011-10-21	33.62	34.65	33.33	34.29	6887339
2011-10-24	34.40	34.77	34.19	34.70	4726141
2011-10-25	34.66	34.77	33.65	33.73	4515877
2011-10-26	34.10	34.17	33.65	33.95	4623078
2011-10-27	34.83	35.20	34.33	35.02	5484203
2011-10-28	35.07	35.54	35.04	35.48	5024850
2011-10-31	34.95	35.07	34.30	34.74	8561383
2011-11-01	34.23	34.23	33.11	33.17	8509156
2011-11-02	33.74	34.10	33.60	33.97	6489595
2011-11-03	34.16	34.93	33.99	34.87	6521041
2011-11-04	34.51	34.65	34.09	34.38	3458676
2011-11-07	34.52	35.07	34.11	35.05	4233169
2011-11-08	35.09	35.25	34.59	35.11	5021044
2011-11-09	34.34	34.57	33.88	34.10	6809856
2011-11-10	34.51	34.82	34.22	34.53	4466469
2011-11-11	34.97	35.37	34.94	35.10	3650253
2011-11-14	34.87	35.01	34.51	34.68	3252394
2011-11-15	34.56	35.14	34.43	34.99	4091223
2011-11-16	34.28	35.06	34.22	34.26	4283195
2011-11-17	34.18	34.26	33.34	33.86	6810577
2011-11-18	33.96	34.33	33.92	33.94	6035184
2011-11-21	33.36	33.61	33.21	33.27	9313480
2011-11-22	34.37	34.99	34.16	34.75	10553962
2011-11-23	34.67	34.71	33.94	33.95	7504343
2011-11-25	33.88	34.16	33.62	33.68	2391027
2011-11-28	34.29	34.95	34.26	34.76	4613618
2011-11-29	34.84	35.22	34.76	34.91	6298649
2011-11-30	35.81	36.87	35.77	36.43	9177384
2011-12-01	36.35	37.49	36.35	36.80	6472793
2011-12-02	36.96	37.67	34.07	34.61	25502414
2011-12-05	36.68	36.69	35.61	35.98	12873846
2011-12-06	35.91	36.25	35.75	35.92	5412529
2011-12-07	35.93	36.40	35.33	36.39	10528120
2011-12-08	36.10	36.17	35.20	35.26	6446081
2011-12-09	35.40	36.10	35.26	35.92	4688261
2011-12-12	35.70	35.80	35.13	35.45	4010937
2011-12-13	35.64	36.08	35.35	35.52	5351480
2011-12-14	35.45	35.67	35.20	35.36	4617237
2011-12-15	35.71	36.09	35.32	35.39	5607017
2011-12-16	35.68	35.69	35.11	35.30	7743714
2011-12-19	35.40	35.89	34.98	35.10	4994958
2011-12-20	35.54	36.25	35.49	36.17	6117999
2011-12-21	36.14	36.95	36.12	36.87	6203490
2011-12-22	36.69	37.69	36.69	37.59	6264272
2011-12-23	37.63	37.94	37.41	37.84	3871143
2011-12-27	37.73	37.94	37.53	37.75	3152238
2011-12-28	37.76	37.83	37.37	37.43	3284302
2011-12-29	37.52	38.47	37.44	38.34	5728907
2011-12-30	38.01	38.66	38.01	38.25	4173582
2012-01-03	38.92	39.23	38.52	38.69	7436023
2012-01-04	38.45	38.54	38.12	38.31	3647278
2012-01-05	38.15	38.58	38.14	38.49	5267575
2012-01-06	38.60	39.20	38.41	39.03	7972539
2012-01-09	38.86	39.32	38.73	39.30	5578920
2012-01-10	39.72	39.92	38.89	39.10	7279105
2012-01-11	39.05	39.22	38.76	39.19	3877822
2012-01-12	39.24	39.26	38.33	38.85	5483734
2012-01-13	38.49	38.77	38.27	38.65	3983091
2012-01-17	39.40	39.57	38.95	39.03	4348875
2012-01-18	38.93	39.19	38.61	39.12	4993669
2012-01-19	39.09	39.59	38.93	39.14	6059017
2012-01-20	39.20	39.98	39.20	39.94	5613605
2012-01-23	39.60	39.82	39.31	39.54	4116613
2012-01-24	39.36	39.75	39.28	39.33	5007746
2012-01-25	39.18	40.10	39.01	39.96	7361000
2012-01-26	40.04	40.16	39.25	39.43	5577017
2012-01-27	39.32	39.58	39.01	39.28	5051567
2012-01-30	39.17	39.22	38.55	38.85	6334132
2012-01-31	39.13	39.34	38.56	38.57	10208277
2012-02-01	38.98	39.74	38.85	39.62	6990275
2012-02-02	39.61	39.93	39.35	39.80	4658602
2012-02-03	39.97	40.25	39.76	40.20	5426975
2012-02-06	40.00	40.60	40.00	40.56	5518691
2012-02-07	40.34	40.78	39.89	40.65	5450389
2012-02-08	40.54	40.59	40.20	40.49	3887225
2012-02-09	40.61	40.61	39.79	39.93	5981850
2012-02-10	39.69	39.78	39.33	39.73	5206044
2012-02-13	39.84	40.53	39.79	40.48	5350515
2012-02-14	40.25	40.28	39.31	39.53	6314708
2012-02-15	39.73	39.74	39.09	39.29	5237349
2012-02-16	39.24	39.71	39.15	39.58	4194134
2012-02-17	39.50	40.00	39.46	39.94	6312154
2012-02-21	39.34	39.45	38.58	38.99	8744433
2012-02-22	37.92	38.67	37.81	38.21	10194565
2012-02-23	38.01	38.20	37.76	37.88	5691643
2012-02-24	38.09	38.20	37.78	38.12	5064735
2012-02-27	37.93	38.41	37.60	38.35	6132613
2012-02-28	38.50	38.80	38.30	38.60	4408477
2012-02-29	38.47	38.56	38.01	38.12	7145738
2012-03-01	38.15	38.22	37.68	38.00	4965774
2012-03-02	37.78	38.19	37.78	37.91	3588167
2012-03-05	37.80	38.09	37.58	37.76	3276184
2012-03-06	37.52	37.68	37.34	37.51	5866351
2012-03-07	37.57	37.85	37.36	37.52	5498486
2012-03-08	37.75	38.29	37.58	38.13	4554510
2012-03-09	37.72	37.95	37.53	37.67	6642054
2012-03-12	37.68	37.94	37.52	37.60	4180412
2012-03-13	37.88	38.77	37.83	38.66	6758234
2012-03-14	38.65	38.89	38.52	38.62	5288540
2012-03-15	38.65	39.44	38.58	39.37	6326262
2012-03-16	39.42	39.75	38.89	39.68	8826367
2012-03-19	39.39	39.68	39.24	39.48	3706693
2012-03-20	39.25	39.72	39.17	39.52	4971453
2012-03-21	39.44	39.57	38.94	38.94	4964956
2012-03-22	38.65	38.98	38.36	38.86	3774378
2012-03-23	38.96	39.08	38.70	38.70	4952673
2012-03-26	39.06	40.00	39.04	40.00	5753971
2012-03-27	40.01	40.37	39.54	39.57	6135373
2012-03-28	39.55	39.67	39.18	39.44	4347718
2012-03-29	39.15	39.43	39.05	39.21	3835099
2012-03-30	39.24	39.37	38.93	39.19	5599038
2012-04-02	39.16	39.80	39.11	39.54	4842396
2012-04-03	39.21	39.69	38.81	39.10	3778263
2012-04-04	38.86	39.00	38.23	38.26	6398181
2012-04-05	38.10	38.26	38.00	38.20	4450155
2012-04-09	37.77	38.04	37.63	37.75	4021864
2012-04-10	37.57	37.75	37.35	37.37	5638101
2012-04-11	37.82	37.96	37.40	37.72	4678778
2012-04-12	37.79	38.36	37.62	38.24	3492752
2012-04-13	38.09	38.31	37.48	37.51	5256370
2012-04-16	37.81	37.84	37.30	37.55	3899924
2012-04-17	37.72	38.09	37.48	38.02	3787753
2012-04-18	37.90	38.34	37.81	38.02	4176574
2012-04-19	38.08	38.27	37.70	37.92	4676983
2012-04-20	38.02	38.10	37.55	37.61	5070497
2012-04-23	37.35	37.35	37.06	37.17	5363536
2012-04-24	37.17	37.34	36.97	37.12	9283092
2012-04-25	37.45	37.50	37.04	37.20	7678730
2012-04-26	37.07	37.20	36.88	37.10	8138125
2012-04-27	37.24	37.72	37.24	37.69	6808738
2012-04-30	37.93	38.41	37.84	38.20	5381902
2012-05-01	38.20	38.70	38.14	38.48	4356798
2012-05-02	38.32	38.51	38.12	38.38	4756125
2012-05-03	38.40	38.78	38.34	38.54	4639163
2012-05-04	38.41	38.47	38.13	38.15	3360804
2012-05-07	38.05	38.31	38.00	38.08	3189697
2012-05-08	37.86	38.28	37.62	38.22	3408784
2012-05-09	37.83	38.28	37.72	38.03	3872476
2012-05-10	38.34	38.99	38.18	38.42	3955871
2012-05-11	38.23	38.34	38.00	38.03	4485511
2012-05-14	37.72	38.31	37.65	38.09	3914203
2012-05-15	37.99	38.45	37.83	38.15	3712016
2012-05-16	38.23	38.42	38.07	38.22	4064123
2012-05-17	38.28	38.44	37.07	37.07	7609459
2012-05-18	37.12	37.25	36.84	36.96	6498287
2012-05-21	36.93	37.96	36.89	37.70	6310750
2012-05-22	38.10	38.10	36.78	36.96	7845935
2012-05-23	36.88	37.14	36.26	36.79	4931731
2012-05-24	36.81	37.07	36.59	37.07	3518335
2012-05-25	37.09	37.23	36.69	36.88	3053963
2012-05-29	37.03	37.33	36.97	37.28	3758869
2012-05-30	36.92	37.13	36.59	36.65	3913497
2012-05-31	36.56	37.16	36.30	36.84	5215640
2012-06-01	36.35	36.67	36.10	36.11	5864288
2012-06-04	36.14	36.23	35.67	35.89	4807525
2012-06-05	35.70	36.26	35.69	36.18	3775291
2012-06-06	36.39	36.82	36.33	36.82	4181286
2012-06-07	37.32	37.40	37.00	37.05	4855793
2012-06-08	36.92	37.33	36.92	37.33	4039313
2012-06-11	37.46	37.59	37.00	37.03	3180015
2012-06-12	37.22	37.71	36.90	37.67	4603561
2012-06-13	37.61	37.80	37.01	37.15	4662771
2012-06-14	37.27	37.65	37.16	37.49	4471249
2012-06-15	37.69	38.15	37.64	37.77	6896173
2012-06-18	37.53	38.01	37.53	37.96	4126277
2012-06-19	38.08	38.60	38.07	38.41	4729551
2012-06-20	38.48	38.55	37.99	38.40	4306511
2012-06-21	38.42	38.58	37.74	37.80	4526539
2012-06-22	37.98	38.38	37.94	38.16	14136219
2012-06-25	37.87	37.90	37.09	37.28	6031752
2012-06-26	37.39	37.48	36.91	37.31	5675679
2012-06-27	37.45	38.06	37.36	37.91	3626284
2012-06-28	37.87	38.10	37.37	37.84	3807313
2012-06-29	38.52	38.76	38.39	38.73	5199991
2012-07-02	38.75	39.17	38.59	39.17	4133067
2012-07-03	38.88	39.09	38.72	39.05	2215838
2012-07-05	38.81	38.99	38.37	38.41	3382546
2012-07-06	38.13	38.27	37.76	37.96	2942536
2012-07-09	37.94	38.30	37.87	38.26	3232878
2012-07-10	38.50	38.67	37.81	38.00	3472395
2012-07-11	37.92	38.12	37.70	38.02	3233562
2012-07-12	37.84	37.99	37.57	37.66	3085761
2012-07-13	37.77	37.91	37.46	37.56	4701035
2012-07-16	37.56	37.85	37.52	37.85	4460273
2012-07-17	37.93	38.95	37.93	38.86	6489994
2012-07-18	38.37	39.00	37.78	38.98	6976465
2012-07-19	38.97	39.10	38.65	38.96	4406132
2012-07-20	38.67	38.88	38.12	38.22	4702201
2012-07-23	37.76	38.05	37.57	37.71	3079110
2012-07-24	37.62	37.88	37.06	37.35	3524418
2012-07-25	37.55	37.82	37.26	37.52	4406047
2012-07-26	38.00	38.18	37.55	37.56	7114773
2012-07-27	37.74	39.12	37.61	39.03	5829444
2012-07-30	38.93	39.06	38.64	38.81	4484290
2012-07-31	38.88	39.68	38.79	39.42	6832504
2012-08-01	39.57	39.57	39.18	39.27	5151058
2012-08-02	39.12	39.12	38.53	38.90	4540043
2012-08-03	39.42	39.88	39.38	39.81	3713996
2012-08-06	39.85	39.99	39.65	39.74	3319525
2012-08-07	39.83	40.45	39.67	40.24	4871538
2012-08-08	40.19	40.41	40.11	40.40	3159197
2012-08-09	40.20	40.36	39.93	40.00	4367832
2012-08-10	39.80	40.26	39.62	40.26	2486137
2012-08-13	40.12	40.28	39.93	40.26	2189883
2012-08-14	40.43	40.49	40.03	40.17	3384297
2012-08-15	40.04	40.40	40.00	40.33	2831687
2012-08-16	40.41	40.63	40.23	40.47	3992155
2012-08-17	40.91	40.91	40.39	40.84	5535442
2012-08-20	40.73	41.57	40.69	41.45	8240614
2012-08-21	41.10	41.79	40.80	41.14	6202874
2012-08-22	41.04	41.27	40.55	40.68	3627070
2012-08-23	40.65	40.67	40.26	40.37	3213833
2012-08-24	40.31	40.70	40.19	40.58	2923631
2012-08-27	40.63	40.82	40.42	40.46	2799518
2012-08-28	40.30	40.61	40.30	40.44	3664476
2012-08-29	40.50	41.00	40.46	40.81	2623275
2012-08-30	40.56	40.68	40.31	40.48	3067474
2012-08-31	40.64	40.98	40.47	40.66	3687446
2012-09-04	40.67	41.35	40.61	41.21	4393440
2012-09-05	41.26	41.35	40.73	40.85	4906137
2012-09-06	41.14	41.67	41.03	41.58	4484360
2012-09-07	41.68	41.75	41.40	41.61	3693755
2012-09-10	41.47	41.69	41.42	41.46	3292677
2012-09-11	41.56	41.90	41.52	41.68	4415236
2012-09-12	41.76	41.95	41.57	41.65	3550728
2012-09-13	41.67	42.36	41.57	42.30	3949715
2012-09-14	42.12	43.05	42.02	43.05	6049268
2012-09-17	42.91	43.18	42.66	42.87	4782012
2012-09-18	42.58	43.05	42.40	42.96	4456134
2012-09-19	43.00	43.04	42.74	42.83	4968150
2012-09-20	42.73	43.26	42.69	43.17	4449416
2012-09-21	43.19	43.47	43.09	43.35	5526802
2012-09-24	43.29	43.79	43.15	43.71	3638271
2012-09-25	43.88	44.04	43.29	43.31	5982494
2012-09-26	43.48	43.67	43.07	43.07	4700398
2012-09-27	43.20	43.56	43.16	43.48	3097828
2012-09-28	43.27	43.44	42.74	43.12	4721449
2012-10-01	43.27	43.89	43.10	43.27	4709803
2012-10-02	43.30	43.74	43.26	43.71	4873627
2012-10-03	43.54	43.66	43.23	43.54	3255296
2012-10-04	43.39	44.07	43.37	44.02	4602861
2012-10-05	44.15	44.79	44.15	44.67	6373384
2012-10-08	44.51	44.66	43.39	44.21	4452966
2012-10-09	43.63	43.84	43.02	43.21	7581311
2012-10-10	43.05	43.37	42.36	42.55	6018484
2012-10-11	43.21	43.25	42.80	42.82	3727058
2012-10-12	42.88	43.47	42.84	43.05	4096340
2012-10-15	43.01	43.17	42.79	43.14	3627238
2012-10-16	43.46	43.95	43.35	43.80	3547317
2012-10-17	43.53	43.80	43.20	43.29	4478158
2012-10-18	42.98	43.25	42.70	43.18	6136774
2012-10-19	43.19	43.20	41.96	42.00	7313723
2012-10-22	41.86	42.53	41.86	42.49	3966351
2012-10-23	42.15	42.18	41.54	41.55	4042219
2012-10-24	41.88	42.05	41.55	41.69	4179114
2012-10-25	42.14	42.19	41.51	41.88	3349699
2012-10-26	41.75	41.88	41.35	41.60	3169296
2012-10-31	41.89	42.01	41.33	41.58	4411243
2012-11-01	41.60	42.41	41.44	42.25	5226665
2012-11-02	42.61	42.79	41.90	42.00	5084014
2012-11-05	41.87	42.30	41.65	42.20	4632483
2012-11-06	42.15	43.00	42.00	42.81	4809678
2012-11-07	42.39	42.45	41.11	41.51	6642219
2012-11-08	41.49	41.66	41.04	41.06	4582947
2012-11-09	41.00	41.38	40.76	41.16	3926472
2012-11-12	41.23	41.69	40.95	41.49	2991927
2012-11-13	41.35	41.91	41.29	41.30	4152476
2012-11-14	41.33	41.60	40.66	40.77	5048243
2012-11-15	40.71	40.95	40.44	40.87	3990749
2012-11-16	40.93	41.22	40.54	41.10	5433831
2012-11-19	41.36	41.81	41.31	41.81	5154877
2012-11-20	42.46	42.97	42.27	42.66	5143132
2012-11-21	42.72	43.00	42.52	42.75	5359276
2012-11-23	42.94	43.27	42.81	43.27	1838113
2012-11-26	42.96	43.05	42.62	42.80	4280855
2012-11-27	42.74	43.00	42.39	42.41	4221206
2012-11-28	42.32	42.60	41.91	42.59	3683842
2012-11-29	42.82	42.82	42.10	42.24	6215654
2012-11-30	42.37	42.50	42.05	42.11	6592452
2012-12-03	42.28	42.50	41.73	41.87	4958585
2012-12-04	41.90	42.11	41.62	41.86	6245809
2012-12-05	42.03	42.34	41.73	42.03	3664694
2012-12-06	42.05	42.50	41.88	42.50	4012133
2012-12-07	42.58	42.60	42.25	42.56	3006504
2012-12-10	42.45	42.91	42.35	42.60	2800702
2012-12-11	42.48	42.80	42.32	42.56	5120060
2012-12-12	42.83	43.02	42.52	42.63	4652963
2012-12-13	42.52	42.58	42.06	42.19	2505667
2012-12-14	42.08	42.18	41.79	41.86	3133195
2012-12-17	41.95	42.33	41.86	42.24	3725185
2012-12-18	42.37	42.89	42.08	42.80	3837099
2012-12-19	42.78	42.85	42.42	42.44	4275615
2012-12-20	42.45	42.78	42.08	42.68	3232458
2012-12-21	42.49	42.49	41.79	42.02	6718020
2012-12-24	41.87	41.98	41.55	41.70	1594102
2012-12-26	41.65	41.66	40.98	41.13	3485735
2012-12-27	41.13	41.41	40.76	41.34	3868854
2012-12-28	41.13	41.21	40.68	40.75	3055066
2012-12-31	40.60	41.05	40.28	41.02	4689008
2013-01-02	41.45	41.88	41.16	41.88	6521884
2013-01-03	41.99	42.52	41.94	42.47	5348558
2013-01-04	42.59	42.71	42.37	42.66	4219931
2013-01-07	42.52	43.48	42.39	43.16	6807699
2013-01-08	43.16	43.31	42.90	43.11	4147220
2013-01-09	43.32	43.85	43.24	43.38	3442134
2013-01-10	43.46	43.97	43.46	43.85	4241019
2013-01-11	43.76	44.12	43.76	44.07	3221619
2013-01-14	43.99	44.24	43.77	44.22	3129947
2013-01-15	44.01	44.17	43.82	44.13	3812676
2013-01-16	44.06	44.18	43.80	43.94	3221464
2013-01-17	44.44	45.48	44.34	45.17	7961996
2013-01-18	45.45	45.67	44.95	45.67	6347908
2013-01-22	45.54	46.21	45.08	46.20	7127976
2013-01-23	46.05	46.20	45.56	45.90	4115915
2013-01-24	45.95	46.49	45.87	46.45	4024341
2013-01-25	46.16	46.49	46.13	46.42	4243491
2013-01-28	46.46	46.57	46.27	46.49	3090491
2013-01-29	46.39	46.92	46.32	46.64	4616144
2013-01-30	46.70	46.95	46.43	46.66	3565371
2013-01-31	46.46	46.68	46.19	46.60	6376241
2013-02-01	46.85	47.13	46.68	46.92	4375865
2013-02-04	46.56	46.75	46.23	46.25	3620188
2013-02-05	46.62	47.03	46.52	46.77	3739952
2013-02-06	46.57	46.84	46.25	46.80	3050283
2013-02-07	46.85	47.00	46.32	46.76	3492192
2013-02-08	46.84	47.18	46.73	47.10	3099601
2013-02-11	47.09	47.22	46.96	47.22	3083193
2013-02-12	47.33	47.41	47.04	47.11	3304876
2013-02-13	47.22	47.35	46.88	46.99	3049344
2013-02-14	46.70	47.27	46.52	47.17	4441562
2013-02-15	47.00	47.12	46.60	47.12	7277456
2013-02-19	45.99	46.25	44.99	45.80	9475988
2013-02-20	45.84	45.84	44.44	44.76	9917048
2013-02-21	44.77	44.85	44.47	44.73	6104650
2013-02-22	45.00	45.08	44.55	44.72	4313040
2013-02-25	45.00	45.46	43.88	43.88	6612069
2013-02-26	44.17	44.46	43.51	44.12	7409641
2013-02-27	44.12	44.60	44.04	44.54	4087738
2013-02-28	44.73	45.20	44.42	44.96	5499871
2013-03-01	44.80	45.31	44.51	45.23	4366546
2013-03-04	45.00	45.26	44.72	45.26	3486618
2013-03-05	45.50	46.00	45.40	45.78	4082449
2013-03-06	45.96	46.11	45.79	46.03	3031326
2013-03-07	46.02	46.24	45.60	45.73	2648550
2013-03-08	45.94	46.00	45.51	45.60	3989031
2013-03-11	45.60	46.21	45.50	46.21	3879073
2013-03-12	46.21	46.24	45.90	46.00	3765623
2013-03-13	45.94	45.99	45.48	45.87	2924366
2013-03-14	46.00	46.01	45.70	45.95	2973082
2013-03-15	45.80	45.96	45.42	45.42	6522361
2013-03-18	45.01	45.36	44.80	45.11	3444233
2013-03-19	45.28	45.62	44.82	45.12	3853508
2013-03-20	45.50	45.73	45.37	45.54	3578207
2013-03-21	45.33	45.98	45.28	45.82	5703229
2013-03-22	45.89	46.04	45.82	45.99	3323109
2013-03-25	46.16	46.17	45.61	45.73	3401242
2013-03-26	46.06	46.65	45.89	46.65	4241012
2013-03-27	46.37	46.58	46.03	46.52	2614494
2013-03-28	46.45	47.01	46.28	46.96	4414602
2013-04-01	46.90	46.96	46.53	46.80	2810500
2013-04-02	47.05	47.48	46.84	47.33	4953543
2013-04-03	46.98	47.28	46.89	47.02	4855525
2013-04-04	47.09	47.18	46.56	47.12	4387582
2013-04-05	46.62	46.70	46.17	46.28	3863031
2013-04-08	46.36	46.43	46.11	46.38	3244747
2013-04-09	46.53	47.01	46.43	46.76	4281711
2013-04-10	46.84	47.33	46.82	47.24	3201853
2013-04-11	47.35	47.98	47.24	47.72	5283146
2013-04-12	47.50	47.69	46.91	47.20	4540796
2013-04-15	46.96	47.27	46.21	46.23	5202518
2013-04-16	46.37	46.68	46.03	46.65	4259995
2013-04-17	46.48	46.71	46.06	46.35	4309671
2013-04-18	46.34	46.40	45.39	45.61	3159231
2013-04-19	45.70	46.11	45.41	46.03	4590405
2013-04-22	46.30	46.39	45.79	46.06	2481540
2013-04-23	46.20	46.84	46.17	46.59	3309738
2013-04-24	46.74	46.89	46.33	46.39	2575025
2013-04-25	46.50	47.31	46.46	47.03	4118892
2013-04-26	47.07	47.18	46.31	46.36	3498101
2013-04-29	46.57	46.88	46.55	46.84	4226189
2013-04-30	46.66	46.78	46.17	46.68	4752369
2013-05-01	46.57	47.04	46.26	46.65	4068865
2013-05-02	46.61	47.46	46.49	47.44	3701420
2013-05-03	47.59	47.97	47.53	47.72	3485598
2013-05-06	47.67	48.09	47.64	47.70	2682784
2013-05-07	47.79	48.10	47.55	48.10	3468896
2013-05-08	48.02	48.83	47.92	48.81	4231190
2013-05-09	48.69	49.20	48.69	48.87	3879440
2013-05-10	48.76	49.21	48.76	49.17	3538907
2013-05-13	48.90	49.59	48.90	49.35	3408254
2013-05-14	49.34	49.93	49.23	49.92	3618516
2013-05-15	49.75	50.17	49.58	50.01	4523251
2013-05-16	49.71	49.88	49.55	49.64	3685357
2013-05-17	49.62	49.84	49.24	49.84	5568419
2013-05-20	49.69	50.08	49.59	49.89	5068722
2013-05-21	51.82	53.83	51.82	52.35	14006267
2013-05-22	51.98	52.60	51.11	51.53	11186834
2013-05-23	50.70	51.65	50.70	51.46	6688877
2013-05-24	51.17	51.67	50.77	51.33	4000328
2013-05-28	51.54	52.39	51.54	51.98	7224146
2013-05-29	51.58	51.98	51.29	51.77	4869449
2013-05-30	51.86	52.15	51.72	52.00	6883944
2013-05-31	51.93	52.16	50.95	51.01	8292911
2013-06-03	51.24	52.06	51.13	52.06	6810472
2013-06-04	51.77	52.09	51.41	51.42	5895560
2013-06-05	51.24	51.55	50.94	50.96	5507929
2013-06-06	51.04	51.48	50.60	51.48	4679743
2013-06-07	51.67	52.13	51.60	52.08	4559283
2013-06-10	52.00	52.23	51.66	52.03	3973271
2013-06-11	51.66	52.38	51.39	52.07	5355513
2013-06-12	52.26	52.48	51.54	51.61	4856570
2013-06-13	51.47	52.85	51.09	52.78	5178134
2013-06-14	52.88	53.30	52.62	52.92	5463587
2013-06-17	53.17	53.80	53.10	53.51	6131337
2013-06-18	52.99	53.25	52.45	52.92	5610441
2013-06-19	52.99	53.18	52.05	52.05	5714979
2013-06-20	51.66	51.98	51.06	51.19	7162784
2013-06-21	51.67	52.55	51.66	52.49	8414361
2013-06-24	52.07	52.23	51.19	51.58	6419565
2013-06-25	52.00	52.19	51.37	51.83	3921235
2013-06-26	52.38	52.76	52.00	52.00	4362319
2013-06-27	52.13	52.22	51.71	51.93	4386631
2013-06-28	51.93	52.17	51.47	51.47	6747070
2013-07-01	52.06	52.63	51.91	52.05	4716164
2013-07-02	51.78	52.29	51.65	51.81	4872392
2013-07-03	51.66	51.87	51.28	51.53	2259813
2013-07-05	51.87	52.42	51.85	52.41	3677441
2013-07-08	52.61	52.98	52.51	52.79	4606438
2013-07-09	52.95	52.99	52.48	52.88	4270338
2013-07-10	52.80	53.16	52.69	53.00	4332770
2013-07-11	53.40	53.77	53.36	53.74	5064076
2013-07-12	53.00	53.55	52.80	53.44	5867710
2013-07-15	53.58	53.91	53.52	53.69	4725451
2013-07-16	53.63	53.99	53.33	53.52	3623580
2013-07-17	54.03	54.78	53.92	54.40	5190175
2013-07-18	54.44	54.75	54.32	54.70	4707934
2013-07-19	54.65	55.12	54.42	55.02	7319300
2013-07-22	54.95	55.58	54.95	55.48	4020594
2013-07-23	55.45	55.63	55.15	55.48	4102585
2013-07-24	55.51	55.62	55.02	55.09	3155369
2013-07-25	55.18	55.53	54.90	55.38	4180753
2013-07-26	55.23	55.60	54.84	55.60	2671852
2013-07-29	55.54	55.59	55.19	55.32	2831734
2013-07-30	55.57	55.90	55.03	55.07	4319090
2013-07-31	55.14	55.75	55.03	55.24	4376697
2013-08-01	55.34	55.62	55.23	55.49	4418499
2013-08-02	54.91	55.16	54.35	54.94	11820122
2013-08-05	54.76	55.46	54.67	55.36	5395349
2013-08-06	55.35	55.48	55.09	55.13	4429587
2013-08-07	55.04	55.35	54.85	55.18	3839388
2013-08-08	55.49	55.98	55.39	55.88	4641455
2013-08-09	55.76	55.78	55.29	55.37	3868089
2013-08-12	55.21	55.29	54.96	55.22	3247389
2013-08-13	55.20	55.35	54.65	54.84	4612555
2013-08-14	55.10	55.33	54.91	55.20	4784745
2013-08-15	54.79	54.95	54.08	54.33	4479437
2013-08-16	54.13	54.29	53.89	53.91	4583507
2013-08-19	53.65	54.26	53.57	54.10	4325193
2013-08-20	52.73	53.14	52.40	52.83	6161424
2013-08-21	52.72	53.18	52.53	52.68	5297965
2013-08-22	52.76	53.53	52.70	53.36	3485107
2013-08-23	53.34	53.72	52.62	52.74	5980659
2013-08-26	52.77	53.00	52.35	52.37	4871254
2013-08-27	51.89	52.11	51.47	51.51	5666913
2013-08-28	51.48	51.80	51.47	51.56	4532179
2013-08-29	51.47	52.35	51.22	51.83	4865683
2013-08-30	51.97	51.97	51.53	51.75	5442910
2013-09-03	52.25	52.58	51.78	52.09	5625306
2013-09-04	53.38	53.49	52.86	53.20	11291488
2013-09-05	53.22	53.74	53.22	53.66	4618107
2013-09-06	53.66	53.88	52.88	53.46	4443329
2013-09-09	53.48	53.99	53.45	53.92	3671313
2013-09-10	54.09	54.26	53.78	53.96	2957431
2013-09-11	54.00	54.25	53.96	54.09	3191563
2013-09-12	54.07	54.21	53.51	53.58	3907090
2013-09-13	53.71	53.80	53.44	53.58	2256357
2013-09-16	54.04	54.23	53.79	54.06	2522685
2013-09-17	54.04	54.21	53.80	53.94	2523299
2013-09-18	53.91	54.24	53.29	54.08	4811123
2013-09-19	54.14	54.15	53.80	54.00	2778262
2013-09-20	54.25	54.30	53.65	53.71	6333688
2013-09-23	53.72	53.89	53.52	53.76	2611233
2013-09-24	53.85	53.87	53.41	53.43	2919179
2013-09-25	53.46	53.48	52.76	52.81	3631184
2013-09-26	52.74	53.13	52.71	52.94	2067265
2013-09-27	52.78	53.11	52.64	53.00	2929866
2013-09-30	52.82	53.88	52.60	53.25	5588261
2013-10-01	53.34	53.58	53.05	53.52	2989202
2013-10-02	53.07	53.53	52.98	53.52	3440313
2013-10-03	53.33	53.40	52.62	53.04	3178018
2013-10-04	52.99	53.40	52.73	53.35	2228894
2013-10-07	52.96	52.98	52.63	52.72	2631284
2013-10-08	52.77	53.32	52.44	52.46	5093985
2013-10-09	52.56	53.28	52.53	53.06	4238210
2013-10-10	53.47	54.27	53.39	54.27	3543374
2013-10-11	54.03	55.04	54.02	54.99	4230231
2013-10-14	54.76	55.34	54.66	55.19	3452177
2013-10-15	55.04	55.37	54.52	54.58	3086095
2013-10-16	54.68	55.48	54.67	55.48	3352494
2013-10-17	55.41	56.37	55.26	56.32	3477760
2013-10-18	56.48	56.70	56.14	56.59	4941441
2013-10-21	56.43	56.53	56.01	56.49	3657775
2013-10-22	56.57	56.82	56.42	56.73	3183119
2013-10-23	56.97	57.88	56.90	57.65	4954055
2013-10-24	57.55	57.69	57.01	57.50	4375452
2013-10-25	57.62	57.78	57.01	57.36	2818475
2013-10-28	57.33	57.96	57.31	57.65	3738662
2013-10-29	57.82	58.58	57.63	58.50	5742418
2013-10-30	58.64	58.82	57.68	57.94	4035646
2013-10-31	58.00	58.09	57.38	57.40	6618979
2013-11-01	57.55	57.76	56.96	57.26	4723756
2013-11-04	56.45	57.47	56.45	57.27	8695720
2013-11-05	56.80	57.23	56.76	57.10	4104665
2013-11-06	57.62	58.09	57.35	57.47	4427793
2013-11-07	57.56	57.81	57.26	57.30	4102478
2013-11-08	57.30	58.04	57.13	58.03	3357707
2013-11-11	58.20	58.34	57.97	58.09	2849140
2013-11-12	57.99	58.02	57.55	57.89	2612258
2013-11-13	57.64	58.20	57.30	58.19	3398216
2013-11-14	58.34	58.85	58.00	58.84	3611110
2013-11-15	58.75	58.83	58.10	58.55	5443593
2013-11-18	58.43	58.62	58.08	58.31	3653013
2013-11-19	57.85	58.47	57.30	57.94	4986783
2013-11-20	58.04	58.08	56.52	56.89	5823948
2013-11-21	57.38	57.46	57.05	57.10	3776307
2013-11-22	57.19	57.64	56.83	57.60	3742166
2013-11-25	57.75	57.97	57.14	57.28	2647196
2013-11-26	57.35	57.49	56.91	57.36	3548524
2013-11-27	57.37	57.64	57.14	57.45	2239579
2013-11-29	57.49	57.52	57.14	57.32	2247202
2013-12-02	57.32	57.99	57.15	57.53	3952117
2013-12-03	57.37	57.70	57.08	57.64	4652914
2013-12-04	57.27	58.02	56.66	56.93	4477306
2013-12-05	56.95	57.07	56.66	56.91	4352818
2013-12-06	57.53	58.18	57.49	58.14	3318190
2013-12-09	58.17	58.20	57.60	57.87	3579314
2013-12-10	57.40	57.65	57.25	57.38	2740296
2013-12-11	57.39	57.43	56.20	56.26	4009934
2013-12-12	56.11	56.18	55.61	55.65	3496797
2013-12-13	55.92	56.18	55.56	55.89	2536112
2013-12-16	56.24	56.62	56.13	56.34	3156392
2013-12-17	57.31	57.38	56.05	56.59	4639444
2013-12-18	56.81	57.77	56.19	57.76	4786049
2013-12-19	57.43	57.60	57.09	57.17	4110021
2013-12-20	57.13	57.19	56.85	56.89	6769444
2013-12-23	57.30	57.44	57.00	57.40	3628502
2013-12-24	57.41	57.47	57.13	57.37	1249445
2013-12-26	57.50	57.50	57.28	57.47	1887258
2013-12-27	57.57	57.69	57.26	57.40	1834819
2013-12-30	57.47	57.57	57.29	57.37	1882622
2013-12-31	57.26	57.49	57.17	57.39	3299685
2014-01-02	57.21	57.46	57.04	57.24	4219216
2014-01-03	58.20	58.50	57.71	58.34	12577592
2014-01-06	59.15	59.77	58.90	59.22	10544159
2014-01-07	59.78	60.13	59.53	59.84	6512674
2014-01-08	59.86	60.93	59.74	60.84	6725042
2014-01-09	58.00	59.74	57.92	59.36	8137050
2014-01-10	59.67	60.25	59.29	59.95	6551683
2014-01-13	59.78	59.98	59.18	59.25	4263982
2014-01-14	59.50	59.55	58.88	59.41	4546517
2014-01-15	59.60	59.80	59.18	59.33	4785623
2014-01-16	59.38	59.56	58.98	59.11	4321415
2014-01-17	59.11	59.59	58.89	59.51	6486151
2014-01-21	59.65	59.89	59.03	59.37	4490185
2014-01-22	59.50	59.53	58.66	59.15	4085210
2014-01-23	59.05	59.22	58.54	58.71	4396017
2014-01-24	58.40	58.50	57.16	57.16	5696935
2014-01-27	57.30	57.63	56.86	56.96	4402245
2014-01-28	57.00	57.57	57.00	57.09	4050115
2014-01-29	56.76	57.09	56.13	56.36	5511648
2014-01-30	56.65	57.31	56.54	57.01	4710681
2014-01-31	56.40	56.94	56.11	56.56	4403986
2014-02-03	56.56	56.58	54.61	54.71	7089700
2014-02-04	54.08	54.69	53.33	53.60	15938413
2014-02-05	53.92	54.97	53.73	54.73	9625107
2014-02-06	54.74	55.07	54.58	54.75	5126380
2014-02-07	55.53	55.72	55.09	55.59	4365984
2014-02-10	55.70	55.97	55.60	55.81	3688077
2014-02-11	55.69	56.53	55.62	56.47	3407598
2014-02-12	56.65	56.83	56.27	56.43	3032337
2014-02-13	56.23	56.61	56.07	56.60	2543879
2014-02-14	56.56	57.00	56.15	56.88	5170488
2014-02-18	56.79	56.79	55.30	56.19	7573855
2014-02-19	56.13	57.07	56.00	56.20	6517476
2014-02-20	56.36	57.03	56.17	57.00	3846188
2014-02-21	57.07	57.71	57.00	57.12	5084584
2014-02-24	57.26	58.04	57.16	57.60	4397119
2014-02-25	57.75	57.76	57.05	57.45	3461808
2014-02-26	57.63	58.23	57.52	57.81	4008368
2014-02-27	57.72	58.32	57.72	58.30	3500313
2014-02-28	58.27	59.80	58.26	59.26	7156985
2014-03-03	58.69	59.41	58.53	59.04	4802494
2014-03-04	59.65	59.88	59.45	59.65	4331091
2014-03-05	59.75	59.84	59.20	59.64	3192644
2014-03-06	59.95	60.00	59.44	59.77	4134703
2014-03-07	60.03	60.03	59.37	59.91	4140591
2014-03-10	59.63	60.10	59.40	60.07	4343691
2014-03-11	60.06	60.75	59.78	60.26	5143790
2014-03-12	59.98	60.24	59.64	59.83	4259720
2014-03-13	60.00	60.24	58.88	59.03	3963657
2014-03-14	59.04	59.51	58.80	58.86	4333046
2014-03-17	58.98	59.64	58.98	59.22	3576963
2014-03-18	59.32	60.17	59.28	59.85	3612320
2014-03-19	60.00	60.49	59.43	59.85	3510676
2014-03-20	59.81	59.81	59.17	59.58	2891588
2014-03-21	60.06	60.38	58.66	58.83	7154973
2014-03-24	59.16	59.22	57.86	58.15	4424901
2014-03-25	58.35	59.07	58.32	59.00	2976834
2014-03-26	59.35	59.98	59.20	59.29	4136722
2014-03-27	59.22	59.36	58.47	59.17	4886450
2014-03-28	59.71	60.91	59.65	60.41	7155822
2014-03-31	61.50	61.74	60.71	61.54	7741774
2014-04-01	61.61	62.20	61.39	61.61	4626582
2014-04-02	61.08	62.00	61.08	61.86	4945787
2014-04-03	62.09	62.41	61.88	62.31	4971840
2014-04-04	62.15	62.90	61.43	61.57	5277824
2014-04-07	61.56	62.14	61.46	61.62	5609018
2014-04-08	61.61	61.74	60.86	61.00	4313375
2014-04-09	60.96	61.46	60.75	61.40	5258591
2014-04-10	61.47	61.70	59.67	60.10	5718465
2014-04-11	59.85	59.90	59.11	59.20	4727967
2014-04-14	56.15	58.36	55.85	58.08	10495953
2014-04-15	58.00	58.46	56.99	58.05	6820452
2014-04-16	58.52	58.74	57.96	58.49	5001101
2014-04-17	58.36	59.24	58.18	58.55	6055995
2014-04-21	58.12	59.11	58.06	58.94	3851560
2014-04-22	59.00	59.18	58.30	58.30	4167337
2014-04-23	58.27	58.50	57.95	58.38	3521050
2014-04-24	58.79	58.95	58.18	58.34	3387866
2014-04-25	58.37	58.37	57.81	58.21	3141215
2014-04-28	58.82	58.94	58.00	58.73	5156287
2014-04-29	58.80	59.05	58.61	58.80	2747623
2014-04-30	58.70	58.84	58.41	58.82	3143120
2014-05-01	58.84	59.50	58.56	59.21	3771950
2014-05-02	59.28	59.39	58.62	58.77	4189236
2014-05-05	58.62	59.15	58.25	59.05	3979314
2014-05-06	59.04	59.61	58.90	59.20	3878088
2014-05-07	59.33	59.41	58.67	59.32	3716561
2014-05-08	59.29	59.79	59.27	59.43	3215815
2014-05-09	59.53	60.35	59.43	60.17	3686024
2014-05-12	60.45	61.17	60.39	60.99	3097033
2014-05-13	61.02	61.18	60.42	60.83	3612725
2014-05-14	60.72	61.00	60.58	60.65	2821051
2014-05-15	60.40	60.55	59.75	59.91	4638881
2014-05-16	60.01	60.40	59.72	60.39	3945802
2014-05-19	60.29	60.68	60.15	60.34	3558527
2014-05-20	59.86	59.89	58.73	59.41	6871401
2014-05-21	59.60	60.07	59.39	59.76	3348700
2014-05-22	59.73	59.95	59.37	59.78	2511526
2014-05-23	59.80	60.00	59.67	59.93	1890523
2014-05-27	60.08	60.50	59.91	60.42	2308036
2014-05-28	60.46	60.53	60.16	60.16	2490055
2014-05-29	60.32	60.70	60.12	60.62	1996578
2014-05-30	60.52	61.06	60.51	61.03	2880904
2014-06-02	61.00	61.10	60.55	61.02	1925517
2014-06-03	60.82	61.07	60.49	61.01	3738675
2014-06-04	61.00	64.33	60.85	63.22	12432774
2014-06-05	61.86	62.27	61.71	62.04	7570505
2014-06-06	62.27	62.66	62.12	62.47	3485650
2014-06-09	62.19	62.46	62.00	62.24	2859232
2014-06-10	62.01	62.01	61.41	61.86	3030649
2014-06-11	61.52	61.64	60.93	61.17	3126835
2014-06-12	61.22	61.32	60.62	60.79	3518580
2014-06-13	61.93	61.93	60.59	60.70	2085267
2014-06-16	63.46	63.90	58.32	60.03	65446699
2014-06-17	61.86	62.00	60.77	61.58	28563051
2014-06-18	61.89	63.93	61.65	63.77	20716972
2014-06-19	64.02	65.50	64.00	64.67	23598626
2014-06-20	64.98	65.15	63.56	63.86	17900305
2014-06-23	63.81	64.58	63.70	64.14	10238599
2014-06-24	63.74	64.65	63.66	64.07	9763985
2014-06-25	64.31	64.68	64.00	64.20	8209660
2014-06-26	64.40	64.70	63.72	64.66	10264219
2014-06-27	64.64	64.75	63.89	64.12	10748152
2014-06-30	64.31	64.43	63.67	63.76	11711610
2014-07-01	63.29	64.07	63.20	63.91	7730132
2014-07-02	63.91	64.21	63.66	63.91	7153093
2014-07-03	64.18	64.56	63.81	64.55	4349897
2014-07-07	63.91	64.22	63.27	63.61	7616048
2014-07-08	64.08	64.22	63.51	63.62	7627777
2014-07-09	64.06	64.30	63.50	63.60	7576041
2014-07-10	63.13	63.57	62.65	63.47	5161627
2014-07-11	63.44	63.85	62.88	63.79	7533716
2014-07-14	64.00	64.09	63.42	64.04	8873175
2014-07-15	63.87	64.35	63.54	63.56	9138894
2014-07-16	63.50	63.80	61.97	62.93	15113630
2014-07-17	62.71	62.76	61.47	61.52	10052980
2014-07-18	61.92	62.62	61.74	62.36	7457279
2014-07-21	62.21	62.54	61.73	62.41	5563528
2014-07-22	62.60	63.11	62.48	62.71	8613553
2014-07-23	62.75	63.57	62.52	63.37	8829034
2014-07-24	63.62	63.97	63.21	63.28	9664736
2014-07-25	63.26	63.46	62.61	62.90	5208280
2014-07-28	62.77	63.03	62.38	62.76	5988714
2014-07-29	62.89	62.98	62.20	62.65	6968033
2014-07-30	62.84	62.96	62.24	62.58	6593884
2014-07-31	62.29	62.35	61.57	61.74	6768447
2014-08-01	61.34	61.94	61.05	61.48	6122497
2014-08-04	61.66	62.59	61.20	62.47	5990981
2014-08-05	62.31	62.91	61.63	61.99	10402293
2014-08-06	61.10	61.81	60.71	61.30	19503808
2014-08-07	61.46	61.65	60.68	61.00	12892324
2014-08-08	61.04	62.27	60.76	62.15	10209513
2014-08-11	62.34	62.61	62.01	62.07	5580918
2014-08-12	62.00	62.35	61.85	62.21	4421025
2014-08-13	62.54	63.48	62.41	63.47	6665674
2014-08-14	63.61	64.04	63.47	63.73	5346946
2014-08-15	63.52	63.82	62.78	63.25	8477080
2014-08-18	63.67	63.78	63.22	63.47	6171676
2014-08-19	63.94	64.07	63.28	64.01	8808103
2014-08-20	63.72	64.35	63.47	64.15	5996362
2014-08-21	64.48	64.62	64.09	64.10	3949375
2014-08-22	64.02	64.40	63.52	63.59	5146175
2014-08-25	63.93	64.08	63.54	63.63	4470947
2014-08-26	63.78	63.93	63.49	63.52	5101978
2014-08-27	63.58	63.71	63.22	63.36	3051028
2014-08-28	63.33	63.48	63.06	63.12	3883116
2014-08-29	63.42	63.86	63.06	63.85	4724028
2014-09-02	63.87	63.98	63.55	63.91	5037795
2014-09-03	64.00	64.59	63.95	64.31	5606239
2014-09-04	64.24	64.54	63.64	64.01	9243758
2014-09-05	64.11	64.35	63.68	64.31	6002552
2014-09-08	64.40	64.99	64.32	64.77	5627595
2014-09-09	64.81	65.91	64.66	65.54	10835346
2014-09-10	65.77	66.21	65.54	65.97	7497559
2014-09-11	65.60	65.85	65.24	65.74	5845073
2014-09-12	65.41	65.79	64.93	65.19	5008260
2014-09-15	65.25	65.41	64.75	64.95	3727049
2014-09-16	64.83	66.21	64.43	66.19	6301795
2014-09-17	66.26	66.32	65.30	65.98	8253735
2014-09-18	66.31	66.74	66.04	66.53	5464635
2014-09-19	66.97	67.11	66.22	66.22	9196404
2014-09-22	65.95	66.09	65.48	65.98	7394183
2014-09-23	63.49	64.66	63.31	64.08	18538777
2014-09-24	64.07	64.38	63.07	63.77	16431964
2014-09-25	63.77	64.32	62.74	62.75	10569119
2014-09-26	62.92	63.67	62.68	63.34	8141784
2014-09-29	62.66	63.02	62.50	62.54	7886221
2014-09-30	63.00	63.00	61.93	61.95	14432932
2014-10-01	61.95	62.77	61.60	62.47	13010847
2014-10-02	62.50	63.15	61.84	62.80	10372809
2014-10-03	65.53	65.82	64.79	65.02	29983999
2014-10-06	65.26	65.41	64.78	64.90	10306656
2014-10-07	64.39	64.67	63.85	63.94	8279424
2014-10-08	63.88	65.75	63.85	65.73	10215145
2014-10-09	65.34	65.60	63.64	63.65	9472607
2014-10-10	63.64	64.95	63.50	64.11	10563477
2014-10-13	63.90	64.03	63.01	63.06	8213970
2014-10-14	63.45	64.27	63.03	63.51	9107197
2014-10-15	62.37	63.03	59.83	62.25	28912881
2014-10-16	61.50	62.84	61.28	61.81	11991144
2014-10-17	62.59	62.59	61.38	61.99	18751811
2014-10-20	62.18	64.07	62.15	63.84	12465512
2014-10-21	64.08	65.35	63.98	64.98	14530662
2014-10-22	65.35	65.58	64.63	64.66	8403780
2014-10-23	65.09	65.88	65.06	65.61	6647340
2014-10-24	65.75	66.60	65.65	66.56	7883002
2014-10-27	66.42	66.70	65.51	66.26	6673132
2014-10-28	66.32	66.53	66.16	66.51	5708568
2014-10-29	66.50	67.36	66.23	67.04	8229216
2014-10-30	66.83	67.75	66.59	67.43	5566418
2014-10-31	68.21	68.41	67.89	68.16	8663433
2014-11-03	68.12	68.39	67.58	68.15	4436013
2014-11-04	68.11	68.29	67.39	67.93	5679892
2014-11-05	68.70	69.01	68.28	68.70	11671518
2014-11-06	68.86	69.10	68.48	68.74	7329513
2014-11-07	68.70	68.86	67.79	68.10	6054029
2014-11-10	68.12	68.75	67.69	68.71	5932872
2014-11-11	68.71	69.33	68.46	68.99	4544271
2014-11-12	68.55	68.90	68.25	68.50	4630509
2014-11-13	68.82	69.60	68.66	69.58	2479291
2014-11-14	69.46	69.49	68.80	68.95	5833696
2014-11-17	68.77	69.64	68.73	69.19	5325543
2014-11-18	69.39	72.74	68.83	72.47	12950256
2014-11-19	72.27	72.46	71.64	71.76	8109028
2014-11-20	71.39	72.09	70.90	72.08	6878081
2014-11-21	72.82	72.89	72.13	72.49	8974353
2014-11-24	72.60	72.95	72.31	72.93	6667138
2014-11-25	72.79	73.13	72.65	72.79	5620971
2014-11-26	72.82	73.55	72.76	73.48	5062731
2014-11-28	73.93	74.53	73.63	73.87	3074511
2014-12-01	73.41	74.17	72.94	73.87	5350010
2014-12-02	73.99	74.78	73.98	74.33	5500957
2014-12-03	74.21	75.04	74.14	74.84	7224565
2014-12-04	74.84	74.99	73.48	73.94	8257880
2014-12-05	73.88	75.10	73.71	75.04	9583512
2014-12-08	74.81	75.31	74.51	74.79	7343926
2014-12-09	73.71	74.78	73.62	74.72	5373368
2014-12-10	74.24	74.58	73.20	73.23	6506884
2014-12-11	73.67	74.28	73.55	73.77	6224034
2014-12-12	72.72	73.72	72.50	72.52	7569522
2014-12-15	73.42	73.51	71.97	71.99	6942692
2014-12-16	70.80	73.02	70.78	71.34	8380070
2014-12-17	71.75	72.77	71.57	72.67	9054329
2014-12-18	73.73	74.68	73.40	74.63	7014837
2014-12-19	74.66	75.00	74.00	74.62	10460623
2014-12-22	74.65	75.64	74.58	75.57	10384034
2014-12-23	75.55	75.66	73.74	73.77	7335561
2014-12-24	73.88	74.45	73.42	74.08	3237695
2014-12-26	74.05	74.22	73.51	73.61	4206228
2014-12-29	73.38	73.93	73.19	73.69	4611412
2014-12-30	73.44	73.63	72.66	73.07	4990825
2014-12-31	73.28	73.75	72.11	72.20	4747242
2015-01-02	72.13	72.99	71.41	71.88	6030518
2015-01-05	71.50	71.84	71.09	71.58	11258672
2015-01-06	72.00	72.47	70.87	71.22	12838806
2015-01-07	71.72	73.10	71.51	73.00	8104070
2015-01-08	73.71	74.78	73.71	74.75	7608395
2015-01-09	74.63	74.84	74.14	74.40	8790582
2015-01-12	74.46	74.74	74.10	74.47	7293961
2015-01-13	74.88	75.39	72.54	72.79	9508287
2015-01-14	71.79	72.46	71.41	71.77	8702313
2015-01-15	72.29	72.41	71.48	71.90	13290230
2015-01-16	71.69	72.85	71.25	72.76	8832005
2015-01-20	72.94	73.25	71.61	72.20	10528372
2015-01-21	71.88	73.24	71.48	73.06	10793799
2015-01-22	72.97	75.49	72.97	75.48	17866642
2015-01-23	75.85	77.39	75.47	76.95	23255346
2015-01-26	76.87	76.93	74.98	75.59	34907425
2015-01-27	75.02	75.61	74.62	75.26	9927213
2015-01-28	74.85	75.51	73.41	73.41	12731818
2015-01-29	73.12	73.38	72.11	73.01	11889863
2015-01-30	72.84	72.92	71.21	71.40	15810859
2015-02-02	70.98	72.78	70.91	72.76	9912258
2015-02-03	73.48	74.81	73.14	74.79	9746421
2015-02-04	74.65	75.09	73.98	74.13	7378251
2015-02-05	75.13	75.46	74.71	75.32	5737695
2015-02-06	75.32	75.66	74.30	74.47	5421045
2015-02-09	74.26	74.56	73.47	73.62	5470845
2015-02-10	73.96	75.06	73.74	74.87	5663339
2015-02-11	74.90	75.18	74.04	74.39	7457746
2015-02-12	74.81	75.04	74.30	74.93	5542758
2015-02-13	74.46	75.28	73.73	75.26	9009406
2015-02-17	76.54	78.30	76.33	78.07	13477485
2015-02-18	78.00	78.60	77.97	78.50	7801355
2015-02-19	78.59	78.59	77.85	78.13	6900528
2015-02-20	77.96	78.80	77.45	78.79	6665183
2015-02-23	78.67	79.45	78.67	79.25	6051519
2015-02-24	79.11	79.21	78.73	79.02	4855868
2015-02-25	79.02	79.40	78.45	78.63	4598767
2015-02-26	78.74	78.99	78.38	78.81	5413486
2015-02-27	78.53	78.76	77.56	77.59	8848172
2015-03-02	77.94	78.92	77.68	78.83	5240285
2015-03-03	78.80	78.98	77.37	78.03	4662494
2015-03-04	77.56	78.47	77.05	78.19	5382885
2015-03-05	78.38	78.96	78.04	78.50	5780484
2015-03-06	78.00	78.32	76.43	76.48	7052352
2015-03-09	76.57	77.12	76.19	76.90	6134437
2015-03-10	76.51	76.66	75.84	75.87	5252717
2015-03-11	76.00	77.00	75.84	76.05	6954560
2015-03-12	75.89	76.83	75.80	76.76	4014435
2015-03-13	76.65	76.68	75.88	76.47	5289004
2015-03-16	76.89	77.87	76.87	77.67	6497315
2015-03-17	77.42	77.50	76.41	76.72	4497408
2015-03-18	76.42	78.20	76.10	77.61	5859156
2015-03-19	78.27	78.27	77.27	77.66	4793989
2015-03-20	78.38	78.45	77.70	78.02	9159478
2015-03-23	78.00	78.87	77.93	78.67	6150784
2015-03-24	78.75	79.24	78.68	78.72	5854912
2015-03-25	78.84	79.50	77.55	77.60	8133633
2015-03-26	76.94	77.47	76.51	76.61	5591779
2015-03-27	76.54	77.60	76.50	77.38	4510282
2015-03-30	77.70	78.45	77.70	78.42	3765886
2015-03-31	78.49	78.84	77.87	77.99	5773412
2015-04-01	78.62	78.73	75.97	76.14	8383932
2015-04-02	76.01	77.12	75.83	76.87	5113560
2015-04-06	76.31	77.55	76.27	77.36	4371983
2015-04-07	77.57	77.77	77.15	77.18	3529602
2015-04-08	77.36	77.45	76.30	76.39	6279630
2015-04-09	76.34	77.20	76.08	77.13	4888867
2015-04-10	77.10	77.96	77.04	77.93	4521264
2015-04-13	77.60	78.66	77.37	78.08	5781953
2015-04-14	78.00	78.06	77.44	77.89	3989246
2015-04-15	78.00	78.29	77.72	77.91	3388771
2015-04-16	77.78	77.98	76.95	77.02	4201189
2015-04-17	76.44	77.30	76.24	76.49	5815537
2015-04-20	76.84	77.40	76.76	77.14	4248979
2015-04-21	77.49	77.53	76.92	77.08	4265091
2015-04-22	77.40	78.12	77.06	78.01	4861137
2015-04-23	77.76	78.97	77.55	78.50	4702394
2015-04-24	78.48	78.48	77.58	77.61	4662005
2015-04-27	78.06	78.15	75.93	76.21	8739775
2015-04-28	75.41	76.77	74.42	76.52	7761696
2015-04-29	76.15	76.53	75.00	75.69	5655316
2015-04-30	75.26	75.63	74.12	74.45	6331538
2015-05-01	74.01	75.68	74.01	75.60	5883214
2015-05-04	76.00	76.23	75.73	75.90	3137321
2015-05-05	75.90	76.15	74.74	74.91	3474895
2015-05-06	75.06	75.25	73.73	74.32	4317146
2015-05-07	74.15	74.81	74.09	74.60	5003741
2015-05-08	75.25	76.39	75.25	76.21	3973165
2015-05-11	76.01	76.44	75.93	76.02	3126526
2015-05-12	75.41	75.68	75.06	75.20	3769988
2015-05-13	75.23	75.54	74.57	74.86	3506507
2015-05-14	75.35	76.56	75.16	76.26	3877240
2015-05-15	76.32	76.42	75.99	76.42	4528358
2015-05-18	76.61	77.76	76.58	77.47	5406509
2015-05-19	77.85	78.70	77.71	78.44	6593636
2015-05-20	78.44	79.08	78.37	78.79	6868702
2015-05-21	78.68	78.70	78.29	78.41	3537645
2015-05-22	78.27	78.69	77.80	77.82	2965656
2015-05-26	77.39	77.43	76.36	76.57	4505117
2015-05-27	77.43	77.44	76.47	77.32	3734874
2015-05-28	77.28	77.84	76.94	77.21	4065912
2015-05-29	77.13	77.38	76.32	76.32	7214383
2015-06-01	77.07	77.66	76.32	76.70	6532401
2015-06-02	76.48	77.44	76.01	76.88	7768828
2015-06-03	77.06	77.28	76.37	76.83	6447084
2015-06-04	76.36	76.83	75.64	76.04	8645611
2015-06-05	75.78	75.99	75.36	75.46	6422999
2015-06-08	75.49	75.81	75.13	75.14	6486657
2015-06-09	75.31	75.40	74.80	74.92	6448893
2015-06-10	75.20	76.34	75.03	76.16	6276469
2015-06-11	76.40	76.62	76.08	76.22	5205400
2015-06-12	75.65	75.97	75.34	75.52	5522827
2015-06-15	75.09	75.70	74.36	75.42	5922267
2015-06-16	75.42	75.75	75.10	75.60	3727838
2015-06-17	75.56	76.02	75.35	75.71	4894138
2015-06-18	75.76	76.95	75.76	76.72	4598214
2015-06-19	76.98	77.25	76.59	76.71	7450647
2015-06-22	77.25	77.45	76.92	77.21	3791640
2015-06-23	77.53	77.57	76.46	76.61	5044571
2015-06-24	77.02	77.02	75.26	75.27	4881044
2015-06-25	75.55	76.49	75.20	75.48	5506285
2015-06-26	75.79	75.89	74.97	75.16	5995474
2015-06-29	74.38	74.79	73.24	73.30	5106505
2015-06-30	74.19	74.67	73.66	74.10	7613254
2015-07-01	74.28	74.71	73.75	74.08	5147176
2015-07-02	74.26	74.35	73.48	73.81	4589462
2015-07-06	73.08	73.98	72.80	73.53	6684351
2015-07-07	73.64	73.80	72.20	73.46	7498759
2015-07-08	72.87	73.54	72.79	72.85	5623757
2015-07-09	73.81	74.20	73.09	73.09	7005613
2015-07-10	74.09	74.46	73.88	74.37	6640789
2015-07-13	74.78	75.48	74.78	75.17	5796018
2015-07-14	75.38	75.91	75.21	75.89	5485955
2015-07-15	75.86	76.16	75.74	75.95	4601774
2015-07-16	76.62	77.05	76.57	76.80	4847274
2015-07-17	76.80	76.96	76.24	76.91	4656634
2015-07-20	77.11	77.15	76.71	77.00	3205352
2015-07-21	76.82	77.14	76.19	76.54	3737460
2015-07-22	76.85	77.11	76.56	76.82	4578704
2015-07-23	76.74	77.18	76.45	76.80	3647885
2015-07-24	76.36	76.62	75.90	76.01	3887267
2015-07-27	75.72	75.96	75.33	75.66	4821494
2015-07-28	76.29	77.51	75.78	77.47	4902229
2015-07-29	77.53	77.95	77.00	77.88	4981263
2015-07-30	77.65	78.41	77.40	78.28	3842567
2015-07-31	78.49	78.90	78.16	78.39	5180294
2015-08-03	78.09	78.48	77.56	78.00	4195643
2015-08-04	78.06	78.20	77.49	77.77	2854297
2015-08-05	78.50	78.91	78.27	78.67	3561946
2015-08-06	78.60	78.80	77.13	77.41	4263268
2015-08-07	77.51	77.68	76.84	77.48	3233872
2015-08-10	77.73	78.24	77.58	77.62	3383277
2015-08-11	77.10	77.63	76.92	77.39	4643813
2015-08-12	76.95	77.40	76.08	77.39	4897725
2015-08-13	77.32	77.81	76.99	77.48	2989722
2015-08-14	77.10	77.73	77.10	77.58	2158070
2015-08-17	77.34	78.80	77.16	78.74	3622765
2015-08-18	78.38	78.72	78.03	78.09	3796812
2015-08-19	77.71	78.13	76.96	77.47	3838276
2015-08-20	76.61	77.01	76.44	76.49	5062041
2015-08-21	75.84	76.03	74.27	74.27	8817889
2015-08-24	67.80	72.90	55.54	70.91	13366525
2015-08-25	72.88	72.91	69.84	69.88	8199936
2015-08-26	71.81	72.39	70.27	72.24	10681455
2015-08-27	73.80	73.86	71.94	73.52	8603219
2015-08-28	73.48	73.85	72.89	73.56	5512963
2015-08-31	73.72	74.16	71.99	72.29	7463135
2015-09-01	70.67	71.06	69.00	69.53	8976430
2015-09-02	70.72	71.55	70.27	71.55	9125817
2015-09-03	72.15	72.50	69.83	69.98	9501675
2015-09-04	68.86	69.50	67.89	68.98	12537588
2015-09-08	70.34	70.86	69.52	70.80	7393535
2015-09-09	71.16	71.40	69.45	69.59	7820861
2015-09-10	69.67	70.71	69.21	70.01	6230684
2015-09-11	69.79	70.16	69.26	69.90	5707930
2015-09-14	69.77	69.89	68.51	68.73	6219568
2015-09-15	68.89	70.02	68.55	69.93	6391952
2015-09-16	69.69	70.42	69.56	70.12	5160105
2015-09-17	70.23	71.85	70.13	70.81	6031122
2015-09-18	70.02	70.76	69.96	70.33	11475721
2015-09-21	70.81	71.42	69.99	70.24	5614071
2015-09-22	69.52	70.25	69.31	70.14	7010254
2015-09-23	69.77	70.12	69.13	69.29	4513288
2015-09-24	68.58	68.88	67.86	68.38	6840710
2015-09-25	69.20	69.27	66.08	66.53	8229175
2015-09-28	66.08	66.30	63.98	64.52	9965838
2015-09-29	65.02	68.01	64.95	66.37	11377738
2015-09-30	67.49	67.62	66.24	66.94	7986736
2015-10-01	66.86	68.48	66.35	68.40	10973170
2015-10-02	67.63	71.29	67.23	71.13	12348377
2015-10-05	71.62	71.66	70.44	70.87	7794079
2015-10-06	70.62	70.84	68.85	69.92	8340501
2015-10-07	70.11	71.30	69.74	70.94	5801632
2015-10-08	70.34	72.18	70.12	72.05	6663241
2015-10-09	72.09	73.75	71.76	72.60	9449461
2015-10-12	72.48	73.43	72.39	73.01	5557921
2015-10-13	73.16	73.78	72.64	72.79	5761968
2015-10-14	72.68	73.30	72.05	72.20	4607943
2015-10-15	72.45	73.45	71.72	73.43	5966007
2015-10-16	73.77	74.40	73.40	74.11	5154184
2015-10-19	74.22	74.50	73.50	74.24	5190920
2015-10-20	73.96	74.03	73.37	73.64	3805598
2015-10-21	74.00	74.13	72.53	73.42	4329421
2015-10-22	73.72	73.84	72.65	73.07	5648156
2015-10-23	73.40	74.15	73.02	73.69	5619113
2015-10-26	73.60	73.96	72.63	72.76	6459203
2015-10-27	73.07	73.46	72.27	72.68	4762305
2015-10-28	72.86	73.58	72.26	73.54	4037807
2015-10-29	73.48	74.12	73.26	73.76	3832983
2015-10-30	73.81	74.35	73.55	73.92	5315813
2015-11-02	74.04	75.84	73.89	75.75	6131574
2015-11-03	75.66	76.66	75.29	76.30	5021262
2015-11-04	76.50	76.66	75.91	76.16	4221104
2015-11-05	76.00	76.43	75.59	76.17	3776984
2015-11-06	75.94	76.07	75.49	76.06	4178147
2015-11-09	75.88	76.17	75.21	75.87	4363856
2015-11-10	75.83	76.64	75.57	76.40	3832598
2015-11-11	76.52	76.75	75.79	76.06	4265266
2015-11-12	75.62	75.62	74.19	74.21	5046040
2015-11-13	74.38	75.09	74.25	74.46	4330987
2015-11-16	74.49	76.30	74.45	76.24	4400601
2015-11-17	76.10	76.98	75.84	76.58	4348649
2015-11-18	76.56	77.67	76.25	77.56	5147122
2015-11-19	77.37	77.49	75.68	75.75	6832649
2015-11-20	76.20	76.63	75.77	76.09	6229470
2015-11-23	76.24	76.75	75.89	76.56	4708866
2015-11-24	75.97	76.77	75.78	76.56	4226112
2015-11-25	76.47	76.86	76.13	76.56	4428881
2015-11-27	76.83	77.00	76.27	76.46	2403067
2015-11-30	76.55	76.76	75.32	75.34	10189926
2015-12-01	75.84	76.59	75.38	76.51	5705377
2015-12-02	76.39	76.45	75.62	76.11	7931136
2015-12-03	76.69	78.61	76.41	76.67	11676750
2015-12-04	76.99	78.35	76.91	78.14	8904305
2015-12-07	78.28	78.50	77.27	77.95	5385406
2015-12-08	77.60	78.22	77.41	78.08	6717025
2015-12-09	77.89	78.78	77.10	77.56	5392990
2015-12-10	77.72	78.28	77.19	77.44	4995082
2015-12-11	76.50	77.13	76.13	76.65	6108136
2015-12-14	76.64	77.19	75.59	76.65	5471868
2015-12-15	77.21	78.04	76.81	77.10	6226118
2015-12-16	77.85	78.64	76.98	78.57	5204235
2015-12-17	78.50	78.92	77.87	77.90	4991587
2015-12-18	77.44	77.50	76.31	76.31	13094387
2015-12-21	77.02	77.26	76.05	76.68	3533151
2015-12-22	76.78	77.34	76.24	77.32	2953908
2015-12-23	77.70	77.97	77.40	77.65	3171430
2015-12-24	77.51	78.07	77.51	77.63	1453116
2015-12-28	77.37	77.50	76.97	77.18	2959429
2015-12-29	77.62	78.03	77.25	77.85	3280245
2015-12-30	77.85	78.06	77.37	77.53	2538114
2015-12-31	77.06	77.67	76.85	76.92	2967387
2016-01-04	75.83	76.12	75.11	75.77	6006662
2016-01-05	75.77	76.25	75.64	75.99	4456430
2016-01-06	74.80	76.29	74.78	76.20	6199001
2016-01-07	74.63	75.64	74.36	74.41	6243672
2016-01-08	74.68	75.29	73.57	73.78	7235322
2016-01-11	74.01	74.52	72.31	73.00	6595759
2016-01-12	73.87	76.74	73.67	76.44	7578718
2016-01-13	76.97	77.88	74.49	74.65	8406250
2016-01-14	74.83	75.77	74.29	74.79	8373801
2016-01-15	73.05	74.68	72.92	73.92	8823652
2016-01-19	74.40	75.13	73.82	74.58	6132221
2016-01-20	73.71	74.99	72.28	74.57	9574914
2016-01-21	74.77	75.63	73.60	74.60	7603139
2016-01-22	75.38	75.95	75.31	75.92	6109140
2016-01-25	75.90	76.54	75.61	75.70	5935683
2016-01-26	75.67	76.24	75.12	75.59	5197495
2016-01-27	75.59	76.36	74.86	75.49	6805027
2016-01-28	75.96	76.17	73.62	73.91	6627499
2016-01-29	74.36	76.16	74.30	75.92	9184519
2016-02-01	74.51	77.25	74.27	76.85	6518448
2016-02-02	76.03	76.99	75.92	76.51	5329747
2016-02-03	77.35	77.60	74.99	76.15	6785658
2016-02-04	76.10	76.26	75.01	76.20	5398647
2016-02-05	76.04	76.14	74.09	74.46	4667311
2016-02-08	73.53	73.95	71.36	72.63	6543426
2016-02-09	71.27	73.69	71.03	73.08	6525280
2016-02-10	73.86	75.37	73.61	74.16	4677110
2016-02-11	73.21	73.71	72.13	72.62	5578230
2016-02-12	72.98	73.49	72.28	73.40	6367906
2016-02-16	73.99	75.05	73.68	74.74	5862055
2016-02-17	75.32	75.80	74.47	75.60	6271458
2016-02-18	75.53	75.92	74.79	74.97	4359001
2016-02-19	74.95	75.68	74.65	75.38	5348564
2016-02-22	75.87	76.70	75.64	76.68	4191232
2016-02-23	76.24	76.69	75.74	75.80	3809709
2016-02-24	75.05	76.49	74.89	76.43	4696018
2016-02-25	76.68	77.70	76.31	77.66	4595350
2016-02-26	77.74	78.03	77.23	77.29	5270158
2016-02-29	77.46	78.25	77.31	77.39	8628682
2016-03-01	74.29	74.47	73.06	74.18	19393505
2016-03-02	74.45	75.22	73.82	74.59	8084236
2016-03-03	74.34	74.97	73.64	74.92	5290008
2016-03-04	74.72	75.84	74.54	75.61	5303819
2016-03-07	75.27	76.12	75.23	76.01	5256678
2016-03-08	75.74	75.88	75.30	75.44	4705901
2016-03-09	75.92	76.00	75.02	75.55	4071462
2016-03-10	75.65	76.80	75.36	76.27	3955718
2016-03-11	76.65	77.40	76.55	77.35	4635406
2016-03-14	76.86	77.92	76.80	77.53	4433441
2016-03-15	76.97	77.26	76.37	76.85	4164837
2016-03-16	76.85	77.05	76.06	76.65	3738239
2016-03-17	76.91	77.06	74.85	75.50	6614849
2016-03-18	75.66	76.65	75.12	76.26	10056685
2016-03-21	76.12	76.25	75.14	75.21	5149556
2016-03-22	74.67	75.34	74.10	74.94	8397588
2016-03-23	74.76	75.19	74.38	74.50	7755333
2016-03-24	74.02	74.23	73.47	73.97	3884848
2016-03-28	74.07	74.24	73.76	73.98	3838255
2016-03-29	73.69	75.63	73.39	75.48	5223914
2016-03-30	75.73	75.91	75.28	75.42	3431516
2016-03-31	75.42	75.55	74.83	75.00	4527954
2016-04-01	74.56	75.51	74.35	75.37	4060276
2016-04-04	75.92	76.94	75.69	76.30	7715259
2016-04-05	75.49	75.95	74.63	75.49	7164668
2016-04-06	75.24	77.48	75.18	77.31	7790379
2016-04-07	77.31	77.46	75.75	76.14	4974070
2016-04-08	76.44	76.80	76.05	76.37	3579859
2016-04-11	76.37	76.67	75.59	75.66	3927384
2016-04-12	75.80	76.77	75.75	76.62	3813192
2016-04-13	77.00	77.41	76.83	77.34	3723410
2016-04-14	77.50	77.79	77.02	77.37	3620649
2016-04-15	77.28	77.65	76.50	77.10	4233494
2016-04-18	77.07	77.78	76.83	77.63	3519014
2016-04-19	77.86	78.11	77.65	78.11	3653944
2016-04-20	78.23	79.11	77.95	78.68	4443385
2016-04-21	78.58	79.00	78.05	78.52	4213397
2016-04-22	78.65	79.31	78.26	78.99	3652136
2016-04-25	78.78	79.75	78.68	79.39	4650260
2016-04-26	79.55	79.85	78.56	78.72	4979964
2016-04-27	78.97	79.69	78.66	79.45	7863919
2016-04-28	78.97	80.74	78.86	79.78	7246098
2016-04-29	79.41	79.68	78.77	79.15	7610083
2016-05-02	78.91	80.01	78.79	79.35	5582228
2016-05-03	79.17	79.80	79.01	79.44	3713613
2016-05-04	78.91	79.42	78.63	78.82	5153899
2016-05-05	79.14	79.91	79.10	79.50	5923016
2016-05-06	79.38	79.87	78.85	79.74	4054944
2016-05-09	79.83	80.71	79.83	80.33	4005210
2016-05-10	80.78	81.23	80.41	81.23	3766789
2016-05-11	81.25	81.56	80.96	81.11	3865696
2016-05-12	81.17	81.67	80.82	81.34	4720062
2016-05-13	81.00	81.50	80.55	80.71	4302868
2016-05-16	80.66	82.00	80.65	81.89	4268846
2016-05-17	81.50	81.82	80.48	80.81	4481932
2016-05-18	80.64	81.21	80.08	80.60	5374889
2016-05-19	80.43	80.67	79.64	80.00	5106445
2016-05-20	80.44	80.92	80.18	80.52	5196040
2016-05-23	80.57	80.67	80.24	80.30	3279851
2016-05-24	80.84	81.66	80.47	80.94	4869114
2016-05-25	81.08	81.46	80.94	81.08	4487231
2016-05-26	81.01	81.40	80.90	81.18	4011519
2016-05-27	81.00	81.69	80.97	81.69	5326621
2016-05-31	81.39	81.43	79.77	80.48	9514732
2016-06-01	80.11	80.80	79.89	80.52	5327193
2016-06-02	80.51	83.29	80.36	82.99	8854478
2016-06-03	82.99	83.21	82.35	82.94	5343802
2016-06-06	82.70	83.43	82.69	83.32	5424530
2016-06-07	83.33	84.13	83.24	83.72	5737994
2016-06-08	83.72	84.86	83.58	84.79	6077110
2016-06-09	84.50	85.87	84.47	85.78	7088795
2016-06-10	85.50	85.86	85.32	85.70	4211082
2016-06-13	85.42	86.31	85.42	85.70	5395492
2016-06-14	85.45	85.65	85.09	85.49	3786355
2016-06-15	85.87	85.92	84.15	84.23	6250035
2016-06-16	84.23	84.75	83.59	84.59	4014003
2016-06-17	84.58	84.60	83.46	84.14	5518212
2016-06-20	85.00	85.34	84.35	84.47	4919914
2016-06-21	84.84	84.98	83.93	84.59	4925047
2016-06-22	84.55	85.14	84.23	84.26	5578177
2016-06-23	85.10	85.77	84.65	85.77	5672501
2016-06-24	83.77	84.81	83.05	83.26	7485180
2016-06-27	81.27	82.65	80.52	82.38	6733362
2016-06-28	82.83	84.29	82.76	84.14	6024176
2016-06-29	84.34	85.73	84.34	85.45	5121235
2016-06-30	85.75	86.91	85.71	86.77	6355632
2016-07-01	86.87	87.38	86.56	87.03	4243482
2016-07-05	86.82	87.99	86.79	86.62	5601081
2016-07-06	86.47	87.55	86.36	87.45	5075933
2016-07-07	87.17	88.10	87.13	87.49	4697510
2016-07-08	87.87	88.56	87.52	88.36	4398428
2016-07-11	88.36	88.91	88.22	88.51	3680843
2016-07-12	88.73	89.25	88.50	88.92	4280007
2016-07-13	88.92	89.23	88.46	88.75	5534308
2016-07-14	89.19	89.24	88.66	88.83	3675967
2016-07-15	89.25	89.27	88.08	88.36	4743395
2016-07-18	88.43	88.69	88.01	88.19	3277101
2016-07-19	88.07	88.58	88.01	88.38	2989798
2016-07-20	87.86	89.01	87.86	88.75	2988815
2016-07-21	88.42	88.66	87.84	87.94	4003074
2016-07-22	87.83	87.83	86.25	87.10	8867052
2016-07-25	87.20	87.27	86.39	86.92	3299191
2016-07-26	86.57	88.35	86.55	88.25	4561850
2016-07-27	88.14	88.30	86.90	87.48	4742790
2016-07-28	87.42	88.18	86.96	87.42	2941265
2016-07-29	87.11	88.18	87.08	87.63	3416555
2016-08-01	87.41	88.26	87.14	88.06	4328563
2016-08-02	87.99	88.20	87.10	87.64	3197732
2016-08-03	87.57	87.62	86.46	86.67	3966389
2016-08-04	86.57	86.95	86.16	86.76	3560925
2016-08-05	86.83	87.14	86.74	87.09	3031406
2016-08-08	87.29	87.40	86.58	86.96	2871412
2016-08-09	87.15	88.07	86.97	87.74	3226340
2016-08-10	87.70	87.70	86.99	87.29	2869743
2016-08-11	87.32	87.94	87.11	87.80	2919592
2016-08-12	87.71	87.91	87.33	87.54	2418837
2016-08-15	87.43	88.17	87.18	87.91	3164903
2016-08-16	87.49	87.83	87.26	87.27	2593391
2016-08-17	87.27	87.72	86.37	87.13	4448237
2016-08-18	87.00	87.23	86.38	87.08	4131994
2016-08-19	86.77	87.32	86.44	87.04	5405005
2016-08-22	87.17	87.73	87.00	87.32	4130290
2016-08-23	87.78	88.65	87.62	87.80	3389799
2016-08-24	87.61	87.88	86.56	86.65	5287214
2016-08-25	85.99	86.32	84.28	85.39	7285270
2016-08-26	85.62	86.85	85.60	86.60	6181557
2016-08-29	86.77	87.66	86.50	87.46	3740184
2016-08-30	87.35	87.63	86.71	86.85	3088519
2016-08-31	86.88	87.40	86.04	87.03	5500745
2016-09-01	87.09	87.21	86.32	86.98	3116760
2016-09-02	87.22	87.86	87.18	87.32	3325280
2016-09-06	87.50	87.62	86.63	87.17	4149564
2016-09-07	86.89	87.10	85.99	86.15	4756536
2016-09-08	85.77	86.63	85.77	86.26	4187541
2016-09-09	85.91	85.91	84.85	84.87	5647975
2016-09-12	84.45	86.38	84.39	86.20	4529765
2016-09-13	85.60	86.01	84.66	84.84	5105478
2016-09-14	84.77	85.31	84.38	84.68	4111536
2016-09-15	84.66	86.00	84.38	85.66	4703058
2016-09-16	85.76	86.09	85.55	86.01	7781975
2016-09-19	86.02	86.77	85.93	85.99	4008456
2016-09-20	86.48	86.89	86.22	86.36	3874848
2016-09-21	86.44	87.36	86.10	87.14	3492488
2016-09-22	87.52	88.05	87.40	87.82	4351137
2016-09-23	87.61	88.00	87.43	87.71	3509067
2016-09-26	87.28	87.46	86.29	86.13	3729569
2016-09-27	86.16	86.78	85.73	86.67	3722731
2016-09-28	86.56	86.89	86.16	86.74	3208101
2016-09-29	86.86	87.46	85.06	85.40	4126019
2016-09-30	85.66	86.68	85.55	86.40	5001010
2016-10-03	86.00	86.44	85.71	86.39	3205333
2016-10-04	86.51	86.62	85.83	86.11	4092654
2016-10-05	86.12	86.62	86.04	86.30	2656435
2016-10-06	86.18	86.26	85.63	85.95	3057269
2016-10-07	86.22	86.50	85.59	85.96	3182362
2016-10-10	86.18	86.75	85.96	86.17	2815924
2016-10-11	85.96	85.99	82.27	83.20	9865199
2016-10-12	83.42	84.04	83.20	83.68	3861544
2016-10-13	83.37	83.85	82.86	83.31	4941254
2016-10-14	83.43	83.78	82.70	82.71	4042241
2016-10-17	82.53	82.78	82.40	82.57	3986835
2016-10-18	83.09	83.86	82.70	83.55	3510342
2016-10-19	83.77	84.03	83.45	83.67	3485860
2016-10-20	83.66	84.31	83.31	84.02	4438643
2016-10-21	83.32	84.03	83.21	83.91	4415015
2016-10-24	84.39	84.64	83.29	83.30	3777341
2016-10-25	83.34	83.43	82.29	82.47	3866554
2016-10-26	81.89	81.90	80.71	81.12	4626374
2016-10-27	81.30	81.69	80.83	81.13	3307409
2016-10-28	81.04	82.33	80.91	81.93	5281306
2016-10-31	80.95	82.12	80.88	82.02	6285420
2016-11-01	82.02	82.40	80.45	80.92	5663856
2016-11-02	81.04	81.78	80.94	81.09	4613146
2016-11-03	81.39	81.68	81.19	81.60	5501825
2016-11-04	81.69	83.02	81.64	82.14	5584541
2016-11-07	83.28	84.17	82.97	83.95	4519159
2016-11-08	83.85	85.09	83.50	84.34	4793090
2016-11-09	82.67	84.07	81.65	82.86	9800343
2016-11-10	83.59	83.59	82.35	82.72	6401748
2016-11-11	82.18	82.61	81.73	82.07	5199245
2016-11-14	82.22	82.22	76.39	78.75	12327788
2016-11-15	79.40	80.59	79.29	80.27	6878996
2016-11-16	80.25	81.05	79.75	80.89	4281885
2016-11-17	81.10	81.81	81.01	81.80	3792648
2016-11-18	81.71	81.91	80.82	80.93	4674186
2016-11-21	81.22	81.69	80.51	80.58	7387535
2016-11-22	74.25	75.36	72.03	73.60	31140072
2016-11-23	73.26	76.10	73.19	75.78	14397357
2016-11-25	76.41	76.44	75.08	75.52	3045998
2016-11-28	75.45	75.61	73.88	73.99	7525125
2016-11-29	74.40	74.71	72.77	73.42	6760994
2016-11-30	73.71	73.98	72.35	73.01	11613719
2016-12-01	73.01	73.24	71.04	71.88	9619233
2016-12-02	72.55	72.64	71.79	72.01	6521589
2016-12-05	72.56	72.66	71.53	71.67	8078168
2016-12-06	72.06	72.43	71.58	72.11	6504670
2016-12-07	71.90	72.30	71.05	72.22	7482092
2016-12-08	72.11	72.20	71.42	72.07	9466263
2016-12-09	72.25	73.41	72.07	73.35	7160431
2016-12-12	73.36	74.09	73.31	73.71	6144778
2016-12-13	73.92	74.31	73.07	73.37	6630678
2016-12-14	73.49	73.81	72.84	73.30	5439418
2016-12-15	73.33	73.98	72.93	73.44	6240281
2016-12-16	73.63	74.26	73.32	73.46	9969735
2016-12-19	73.52	73.78	73.01	73.10	4585055
2016-12-20	73.08	73.37	72.32	72.01	6851461
2016-12-21	72.12	72.32	71.22	71.58	7623966
2016-12-22	71.50	72.07	71.13	71.74	5846714
2016-12-23	71.76	72.24	71.53	71.95	3124965
2016-12-27	72.03	72.29	71.69	71.77	3256597
2016-12-28	71.87	72.49	71.72	71.81	5581682
2016-12-29	71.73	71.98	71.33	71.54	3893469
2016-12-30	71.79	72.00	71.09	71.23	5631289
2017-01-03	70.25	71.03	69.35	70.61	11125439
2017-01-04	70.90	71.66	70.82	71.27	7806756
2017-01-05	71.48	71.51	70.59	70.83	6217295
2017-01-06	71.14	72.88	71.11	72.87	8985597
2017-01-09	73.30	74.11	73.20	73.82	9671972
2017-01-10	74.27	75.27	74.12	74.90	7681694
2017-01-11	75.12	75.12	73.38	74.44	7475395
2017-01-12	74.06	75.23	73.74	75.11	6462636
2017-01-13	75.00	75.30	74.66	75.09	5455763
2017-01-17	75.06	75.95	74.37	75.82	7084447
2017-01-18	76.27	76.27	75.21	75.67	5833131
2017-01-19	75.30	75.72	74.95	75.30	6753741
2017-01-20	75.51	75.68	74.72	74.99	8898612
2017-01-23	74.72	75.14	74.36	74.77	4523412
2017-01-24	74.64	74.73	73.59	73.83	6430264
2017-01-25	73.99	74.61	73.59	74.49	6171222
2017-01-26	74.49	74.58	73.89	74.04	3699426
2017-01-27	74.54	75.23	74.47	74.95	4903039
2017-01-30	74.68	74.94	74.32	74.67	4372073
2017-01-31	74.59	76.23	74.27	76.02	7828178
2017-02-01	75.28	76.04	75.23	76.00	5618319
2017-02-02	75.58	76.29	75.44	75.92	5357309
2017-02-03	76.13	76.50	75.67	76.34	4985915
2017-02-06	76.32	76.34	75.52	75.98	3817624
2017-02-07	75.87	76.16	75.52	76.12	3898535
2017-02-08	76.07	76.14	75.52	75.60	3668198
2017-02-09	75.77	75.88	75.44	75.71	4367492
2017-02-10	75.85	76.26	75.71	76.15	3427117
2017-02-13	76.27	76.93	76.15	76.92	4081591
2017-02-14	77.00	77.30	76.46	77.05	3781965
2017-02-15	76.64	77.89	76.57	77.70	4244303
2017-02-16	77.72	78.00	77.16	77.99	4152633
2017-02-17	77.86	78.98	77.80	78.88	9954648
2017-02-21	80.00	80.98	79.80	80.56	7313051
2017-02-22	80.25	80.47	79.24	79.62	5507981
2017-02-23	80.25	80.93	79.95	80.74	4552670
2017-02-24	80.54	81.05	80.44	81.03	4489059
2017-02-27	81.03	81.16	80.65	80.75	3589002
2017-02-28	80.51	81.13	80.46	80.91	3749326
2017-03-01	81.31	82.28	80.96	82.07	4995977
2017-03-02	81.90	82.47	81.49	81.99	4069138
2017-03-03	81.62	82.00	81.34	81.86	2775683
2017-03-06	81.42	81.86	81.28	81.54	2681761
2017-03-07	81.18	81.72	81.10	81.40	2594882
2017-03-08	81.40	82.40	81.27	82.22	4018613
2017-03-09	82.15	82.88	81.89	82.79	3478828
2017-03-10	83.00	83.19	82.58	83.04	4034472
2017-03-13	82.99	83.19	82.44	82.89	3134236
2017-03-14	82.66	84.00	82.14	82.52	3591993
2017-03-15	82.60	83.45	82.57	83.30	3267104
2017-03-16	83.24	83.47	81.61	81.83	6347398
2017-03-17	81.81	82.35	81.70	82.23	11360911
2017-03-20	82.16	82.24	81.28	81.42	4423782
2017-03-21	81.80	81.90	80.72	80.69	5343909
2017-03-22	80.70	81.19	80.36	81.00	4419781
2017-03-23	80.74	81.35	80.68	80.86	4194824
2017-03-24	80.85	81.47	80.85	81.00	3010258
2017-03-27	80.70	81.16	80.39	81.03	5272212
2017-03-28	80.92	81.05	80.62	80.74	7442253
2017-03-29	80.83	81.33	80.45	81.14	5686691
2017-03-30	81.04	81.22	80.50	80.99	2421423
2017-03-31	80.75	81.11	80.55	80.56	3789950
2017-04-03	80.85	81.16	80.21	81.03	3250242
2017-04-04	81.00	81.07	80.48	80.62	3097811
2017-04-05	80.92	81.09	80.21	80.24	3620585
2017-04-06	80.68	80.68	79.82	80.22	3930436
2017-04-07	80.25	80.65	80.14	80.37	2515187
2017-04-10	80.30	80.61	80.12	80.30	2666891
2017-04-11	80.11	80.35	79.79	80.15	2642725
2017-04-12	79.77	80.16	79.65	80.10	3551357
2017-04-13	80.00	80.50	79.88	80.01	3440864
2017-04-17	80.17	80.41	79.91	80.36	2695306
2017-04-18	80.68	80.68	80.12	80.33	4543196
2017-04-19	80.75	80.75	80.27	80.32	3781707
2017-04-20	80.16	81.24	79.91	81.02	5324431
2017-04-21	80.99	81.07	80.29	80.48	3582332
2017-04-24	81.36	81.54	80.60	80.65	4153896
2017-04-25	80.76	82.21	80.75	81.76	4350989
2017-04-26	82.24	82.97	82.07	82.14	4445177
2017-04-27	82.22	83.50	82.12	83.13	4878111
2017-04-28	83.04	83.11	82.66	83.09	3915398
2017-05-01	83.01	84.06	83.01	83.74	4325896
2017-05-02	83.65	84.79	83.65	84.75	5266145
2017-05-03	84.71	84.71	83.91	84.09	3226126
2017-05-04	84.10	84.41	83.84	83.91	3669585
2017-05-05	84.15	84.21	83.79	84.00	4030096
2017-05-08	83.98	83.98	83.10	83.30	3913173
2017-05-09	83.33	83.77	83.19	83.34	3819867
2017-05-10	83.24	83.24	82.58	82.89	4942597
2017-05-11	82.45	83.02	82.20	83.01	3801028
2017-05-12	82.87	83.88	82.81	83.42	3013434
2017-05-15	83.41	84.25	83.13	84.14	3532094
2017-05-16	84.09	84.33	83.46	83.94	4635296
2017-05-17	82.89	83.51	82.59	82.66	5861762
2017-05-18	81.59	82.90	81.50	82.40	5225643
2017-05-19	82.45	83.51	82.23	83.23	4780448
2017-05-22	83.26	84.35	83.26	83.99	3912587
2017-05-23	84.10	84.92	83.94	84.61	4385962
2017-05-24	84.80	85.20	84.09	84.70	6668983
2017-05-25	85.21	86.00	83.86	85.58	7210611
2017-05-26	85.58	85.82	84.60	85.09	4796850
2017-05-30	85.11	85.33	84.50	84.86	4131612
2017-05-31	84.99	85.40	83.78	84.28	7439946
2017-06-01	84.61	86.08	84.37	86.08	7535314
2017-06-02	86.12	86.72	85.54	85.82	6162465
2017-06-05	85.59	86.02	85.41	85.95	3243898
2017-06-06	85.88	86.55	85.68	86.00	3627102
2017-06-07	86.37	86.46	85.84	85.98	3291880
2017-06-08	85.90	86.34	85.64	85.94	4159665
2017-06-09	85.85	86.64	85.75	86.51	4715137
2017-06-12	86.61	88.16	86.53	87.63	8823632
2017-06-13	87.58	88.20	87.12	87.20	4459803
2017-06-14	87.56	88.00	87.35	87.65	3509774
2017-06-15	87.33	87.98	87.14	87.66	2979917
2017-06-16	88.00	88.35	87.53	88.08	5436765
2017-06-19	88.08	89.07	88.04	88.99	3806584
2017-06-20	88.73	89.52	88.56	88.82	3535017
2017-06-21	88.97	89.14	88.57	88.79	3549356
2017-06-22	88.97	89.59	88.71	89.09	3549352
2017-06-23	89.44	89.50	88.89	89.20	6707093
2017-06-26	89.22	89.72	88.98	89.15	3491550
2017-06-27	89.15	89.43	88.79	88.79	3149612
2017-06-28	89.13	89.61	88.94	89.30	3339370
2017-06-29	89.38	89.39	88.12	88.71	2887953
2017-06-30	88.75	89.17	88.57	88.75	3827936
2017-07-03	88.80	89.20	88.75	88.81	2006736
2017-07-05	88.52	89.10	88.28	88.90	2892122
2017-07-06	88.70	88.98	87.26	87.26	3884944
2017-07-07	87.65	88.10	87.40	87.96	2918090
2017-07-10	87.86	88.00	87.05	87.20	3062125
2017-07-11	87.05	87.41	86.68	87.26	2792873
2017-07-12	87.75	88.25	87.40	87.81	2128409
2017-07-13	87.93	88.00	87.30	87.81	2306315
2017-07-14	87.81	88.82	87.66	88.57	2257794
2017-07-17	88.57	88.79	85.84	86.06	9555345
2017-07-18	86.00	86.43	85.78	85.85	5505674
2017-07-19	85.98	86.14	85.46	85.65	4596998
2017-07-20	85.91	86.09	85.51	85.67	4381530
2017-07-21	85.67	85.95	84.94	85.17	3523156
2017-07-24	85.21	85.31	84.71	85.09	4095993
2017-07-25	85.40	86.01	85.03	85.93	5256281
2017-07-26	85.82	86.28	85.39	85.74	3331550
2017-07-27	85.86	85.86	84.33	84.68	5244867
2017-07-28	84.57	84.81	84.17	84.29	4550821
2017-07-31	84.50	84.68	83.92	83.97	5452150
2017-08-01	84.11	84.38	83.49	83.52	5356057
2017-08-02	83.52	83.61	82.98	83.20	4909504
2017-08-03	82.96	83.49	82.83	83.29	5944272
2017-08-04	83.54	83.96	83.23	83.68	3414725
2017-08-07	83.77	84.55	83.70	84.37	3647613
2017-08-08	84.29	84.53	83.67	83.83	3825259
2017-08-09	83.75	84.02	83.51	83.95	3519268
2017-08-10	83.58	83.86	83.02	83.04	3495768
2017-08-11	83.32	84.24	83.09	83.71	4302167
2017-08-14	84.05	85.07	84.05	84.47	3346750
2017-08-15	84.58	85.01	84.42	84.59	2765989
2017-08-16	84.83	84.92	84.54	84.60	4376215
2017-08-17	84.48	84.85	83.64	83.67	3789022
2017-08-18	83.32	83.81	83.12	83.41	4440985
2017-08-21	83.33	84.02	82.94	83.52	4691489
2017-08-22	81.46	82.15	81.00	81.76	9382122
2017-08-23	81.32	81.57	79.45	79.75	8667498
2017-08-24	79.69	80.10	79.11	79.24	7364983
2017-08-25	79.42	79.85	79.03	79.06	4231172
2017-08-28	79.57	79.87	79.40	79.59	4900822
2017-08-29	79.36	79.90	79.02	79.72	4130854
2017-08-30	79.70	79.92	79.34	79.86	3725782
2017-08-31	80.00	80.72	79.80	80.62	5661945
2017-09-01	80.70	80.75	79.88	80.05	3133488
2017-09-05	79.88	80.40	79.57	79.82	3258813
2017-09-06	79.92	80.08	79.36	79.87	3784045
2017-09-07	79.92	80.28	79.71	79.95	3386960
2017-09-08	79.90	82.48	79.90	82.03	7881013
2017-09-11	82.25	82.50	81.19	81.56	5854120
2017-09-12	81.50	82.36	81.09	82.30	4073464
2017-09-13	82.13	82.45	81.70	81.93	4795089
2017-09-14	81.88	81.93	81.07	81.80	4461855
2017-09-15	81.63	82.14	81.38	82.12	9563374
2017-09-18	82.37	82.54	81.75	82.40	4162647
2017-09-19	82.65	82.74	81.13	81.19	5584776
2017-09-20	81.19	81.51	79.34	80.16	6384361
2017-09-21	80.14	80.55	79.50	79.53	4821970
2017-09-22	79.48	79.89	79.11	79.70	4593164
2017-09-25	79.49	79.59	77.90	78.27	7151269
2017-09-26	78.25	78.88	78.07	78.37	4791028
2017-09-27	78.67	78.87	77.45	77.38	4801698
2017-09-28	77.70	77.91	77.17	77.71	5536651
2017-09-29	77.66	78.01	77.55	77.77	6186201
2017-10-02	78.06	78.23	77.50	78.05	4312895
2017-10-03	78.18	78.20	77.58	78.11	5866622
2017-10-04	78.25	78.90	78.20	78.63	5735223
2017-10-05	79.37	79.86	79.00	79.51	6323198
2017-10-06	79.57	79.81	79.26	79.81	3248459
2017-10-09	77.80	78.26	76.52	76.93	20416206
2017-10-10	76.95	77.38	76.91	77.29	7244828
2017-10-11	77.08	78.48	77.08	78.24	6442301
2017-10-12	77.72	77.96	77.10	77.92	8427037
2017-10-13	77.89	78.23	77.46	78.07	5442264
2017-10-16	78.03	78.44	77.71	77.73	5392190
2017-10-17	77.76	78.24	77.39	78.00	3809570
2017-10-18	78.00	78.89	77.91	78.59	4613277
2017-10-19	78.57	78.99	78.44	78.48	2765286
2017-10-20	78.77	78.88	78.17	78.34	4173780
2017-10-23	78.72	79.25	78.34	79.02	4811635
2017-10-24	79.11	79.20	78.44	78.66	4462293
2017-10-25	78.58	79.31	78.24	79.20	4906487
2017-10-26	78.90	80.72	78.86	80.44	7331119
2017-10-27	80.89	81.69	80.70	81.30	7744020
2017-10-30	81.04	81.06	79.50	80.53	5994181
2017-10-31	80.47	80.81	80.14	80.52	4611993
2017-11-01	80.42	81.16	80.01	80.31	5136496
2017-11-02	80.30	80.58	77.17	77.87	10276713
2017-11-03	77.62	78.71	77.06	78.43	6936555
2017-11-06	78.46	78.49	77.63	77.69	4027030
2017-11-07	77.90	78.19	77.65	78.01	3655136
2017-11-08	78.16	78.16	77.22	77.81	4468005
2017-11-09	80.14	81.12	79.46	80.81	8803491
2017-11-10	80.40	80.47	78.31	79.33	6416385
2017-11-13	79.28	79.42	78.26	79.20	4013706
2017-11-14	78.94	79.37	78.63	79.16	2701075
2017-11-15	79.00	79.14	78.62	78.68	4145369
2017-11-16	79.02	79.68	78.97	79.26	4763455
2017-11-17	78.83	80.09	78.74	79.49	7097958
2017-11-20	79.38	79.73	78.89	78.90	7446659
2017-11-21	83.60	84.11	82.50	82.66	11003993
2017-11-22	82.76	82.97	82.05	82.34	5303292
2017-11-24	82.69	83.50	82.61	83.25	3165628
2017-11-27	83.26	83.54	81.06	81.41	6346517
2017-11-28	81.67	82.58	81.36	82.46	5773680
2017-11-29	82.31	82.98	81.97	82.11	3945458
2017-11-30	82.66	82.78	82.04	82.13	5663856
2017-12-01	82.46	82.57	80.61	81.27	5993062
2017-12-04	81.32	81.37	79.74	79.87	8687762
2017-12-05	79.57	81.47	79.57	81.57	5392208
2017-12-06	81.15	81.80	80.92	81.50	5192142
2017-12-07	81.61	82.09	80.29	81.07	5497507
2017-12-08	80.66	81.12	80.54	81.07	4106432
2017-12-11	81.08	81.54	80.85	81.27	3501371
2017-12-12	82.49	82.69	81.80	82.00	4966525
2017-12-13	81.80	82.16	81.53	81.92	4473330
2017-12-14	81.95	82.48	81.72	81.83	5000717
2017-12-15	82.44	83.70	82.44	83.50	9813131
2017-12-18	83.61	83.78	83.08	83.43	5204169
2017-12-19	83.72	84.11	82.00	82.04	5096508
2017-12-20	82.39	82.97	81.29	81.38	3769402
2017-12-21	81.54	82.46	81.37	81.48	4051182
2017-12-22	81.56	81.96	81.27	81.54	3187505
2017-12-26	81.57	81.88	81.39	81.47	1923055
2017-12-27	81.63	81.93	81.44	81.30	2463076
2017-12-28	81.33	81.58	81.08	81.34	2859752
2017-12-29	81.58	81.80	80.73	80.75	3259884
2018-01-02	82.16	82.69	81.95	82.21	4783475
2018-01-03	82.20	84.82	82.17	83.92	6879067
2018-01-04	84.45	84.90	83.14	84.12	5943173
2018-01-05	84.53	85.74	84.01	85.54	7428487
2018-01-08	85.50	85.69	85.21	85.51	6117565
2018-01-09	85.86	86.75	85.66	85.88	6100659
2018-01-10	85.55	85.99	84.52	85.49	3575338
2018-01-11	85.94	85.94	85.08	85.73	3930314
2018-01-12	85.85	85.99	85.30	85.45	5085912
2018-01-16	85.58	86.13	84.87	85.32	5428238
2018-01-17	85.88	86.45	85.44	86.11	5448986
2018-01-18	86.16	87.93	85.95	87.26	7328569
2018-01-19	87.58	87.90	86.03	86.68	7314796
2018-01-22	86.42	86.57	85.40	86.05	5926903
2018-01-23	86.22	86.22	84.98	85.23	4962269
2018-01-24	85.83	86.13	85.16	85.76	5680191
2018-01-25	85.99	86.98	85.66	86.82	3947842
2018-01-26	86.86	87.18	86.36	87.12	3815102
2018-01-29	86.85	87.30	86.32	86.72	3804924
2018-01-30	85.93	86.72	85.75	85.96	3881748
2018-01-31	86.33	86.50	85.62	85.89	5258347
2018-02-01	85.38	85.68	84.63	84.98	4201568
2018-02-02	84.67	85.25	84.36	84.45	5564450
2018-02-05	84.07	84.58	80.92	81.42	7237232
2018-02-06	80.06	82.06	79.09	81.67	10189952
2018-02-07	81.40	82.96	81.29	81.35	5929949
2018-02-08	81.33	81.51	78.35	78.38	7346112
2018-02-09	78.88	80.08	77.56	79.48	6061791
2018-02-12	79.71	80.75	79.25	80.24	4314124
2018-02-13	79.85	80.59	79.35	80.22	4574599
2018-02-14	79.72	82.06	79.63	81.86	5000029
2018-02-15	82.41	82.98	81.95	82.94	4002043
2018-02-16	82.80	83.76	82.12	83.31	6863522
2018-02-20	83.14	83.37	80.87	81.61	11125874
2018-02-21	81.43	81.70	80.22	80.72	6805681
2018-02-22	80.91	81.81	80.21	80.41	4528158
2018-02-23	80.95	81.20	79.89	80.39	5174060
2018-02-26	81.40	82.48	80.32	82.42	6201229
2018-02-27	82.62	82.69	81.07	81.24	5179363
2018-02-28	81.52	81.61	79.84	79.89	6712074
2018-03-01	79.79	79.83	77.77	78.30	7946118
2018-03-02	77.90	78.50	77.69	78.33	5695901
2018-03-05	77.85	80.04	77.75	79.74	5371710
2018-03-06	80.01	80.61	79.84	80.41	5338331
2018-03-07	79.79	81.32	79.63	81.13	6040246
2018-03-08	81.33	82.25	81.28	82.21	6434645
2018-03-09	82.44	83.39	82.36	83.15	4659231
2018-03-12	83.26	83.72	83.00	83.30	4218696
2018-03-13	83.75	84.18	83.25	83.47	4678810
2018-03-14	83.78	83.96	81.91	82.30	5182279
2018-03-15	82.39	82.51	81.66	82.03	3453662
2018-03-16	82.36	82.57	81.29	81.29	9386564
2018-03-19	81.28	81.62	79.39	80.13	4601342
2018-03-20	80.53	81.00	79.40	79.90	4267021
2018-03-21	79.90	80.77	79.76	79.58	4329350
2018-03-22	79.16	79.81	78.00	78.14	4455886
2018-03-23	78.21	78.60	76.41	76.55	6070335
2018-03-26	77.44	78.53	76.57	78.46	6635495
2018-03-27	78.74	79.50	77.65	78.16	5458654
2018-03-28	78.39	79.25	78.26	78.46	5299688
2018-03-29	79.26	80.92	78.78	80.22	6162341
2018-04-02	79.79	79.90	76.62	77.48	6409795
2018-04-03	77.76	78.55	77.28	78.35	4443991
2018-04-04	77.24	78.95	76.92	78.72	4134645
2018-04-05	79.02	80.09	78.69	79.70	4183545
2018-04-06	79.20	79.82	77.13	77.64	5185961
2018-04-09	78.27	79.64	77.87	78.46	4708414
2018-04-10	79.13	79.69	78.78	79.29	4743330
2018-04-11	78.63	79.28	78.25	78.59	3751539
2018-04-12	79.16	80.11	79.15	79.84	3571497
2018-04-13	80.17	80.24	79.13	79.57	3997209
2018-04-16	80.19	81.25	80.03	80.60	3628281
2018-04-17	81.03	81.24	79.96	80.63	4611217
2018-04-18	80.89	81.04	80.17	80.19	6131378
2018-04-19	80.20	80.60	79.64	80.00	3791882
2018-04-20	80.10	80.49	79.48	79.90	3690928
2018-04-23	80.15	80.45	79.82	80.02	2735884
2018-04-24	80.50	80.57	78.57	79.37	4937167
2018-04-25	79.02	79.50	78.52	79.46	3935098
2018-04-26	79.70	80.86	79.20	80.59	5155949
2018-04-27	80.36	81.41	80.15	81.29	4191453
2018-04-30	81.40	81.46	80.03	80.13	6071842
2018-05-01	79.60	81.03	79.50	81.01	2986745
2018-05-02	80.73	80.79	79.73	79.92	4145470
2018-05-03	79.24	79.74	78.29	79.58	4534299
2018-05-04	79.33	81.19	79.01	81.08	3563889
2018-05-07	82.38	85.36	82.21	84.82	10825209
2018-05-08	84.32	84.32	82.76	83.20	7132293
2018-05-09	83.33	84.34	82.43	84.06	4934168
2018-05-10	84.32	85.77	84.02	85.68	4728086
2018-05-11	85.60	86.00	85.22	85.56	4021114
2018-05-14	85.51	86.33	85.01	86.18	4244491
2018-05-15	85.58	85.72	83.98	84.37	4544871
2018-05-16	84.46	86.22	84.42	85.55	4058717
2018-05-17	85.37	85.44	84.59	85.11	3542106
2018-05-18	84.73	84.91	84.00	84.64	4705519
2018-05-21	85.25	85.81	85.05	85.32	3747416
2018-05-22	85.36	85.60	84.91	84.97	4593738
2018-05-23	84.54	86.18	84.51	85.26	5237590
2018-05-24	86.35	88.65	86.00	86.99	8861032
2018-05-25	86.99	88.26	85.77	86.30	4685474
2018-05-29	85.58	85.72	84.61	85.39	4539523
2018-05-30	85.72	86.56	85.31	85.89	4236824
2018-05-31	85.56	86.67	85.50	86.32	4816747
2018-06-01	86.85	88.08	86.54	87.83	5438279
2018-06-04	87.92	88.17	87.35	87.52	4507361
2018-06-05	87.22	87.87	86.11	86.66	5409667
2018-06-06	86.80	87.34	86.08	87.24	5424908
2018-06-07	87.32	87.61	85.96	86.63	5350326
2018-06-08	86.70	87.30	86.51	87.18	4566597
2018-06-11	86.91	87.05	86.04	86.59	4312993
2018-06-12	86.93	87.20	86.35	86.69	4311867
2018-06-13	86.73	86.90	85.56	85.84	3735165
2018-06-14	86.12	86.66	85.92	86.57	3756356
2018-06-15	86.73	86.99	85.90	86.78	6532204
2018-06-18	86.06	86.30	85.59	86.25	3002587
2018-06-19	85.56	86.81	85.35	86.61	4510203
2018-06-20	86.46	86.67	85.83	86.13	4334173
2018-06-21	86.28	86.80	85.63	86.30	3404278
2018-06-22	86.66	87.58	86.61	86.81	5573760
2018-06-25	86.70	86.95	85.67	86.74	5242691
2018-06-26	86.72	87.34	86.36	86.86	8009468
2018-06-27	86.43	86.51	85.39	85.49	6347862
2018-06-28	85.52	86.54	85.35	86.33	3948415
2018-06-29	84.68	86.68	84.58	85.61	5082503
2018-07-02	84.38	86.11	83.61	86.03	4677080
2018-07-03	85.28	86.87	85.28	85.98	3002456
2018-07-05	85.39	86.00	85.30	85.91	3148883
2018-07-06	85.81	87.03	85.58	86.63	3618109
2018-07-09	86.53	87.23	86.38	87.13	3476765
2018-07-10	87.17	87.53	87.11	87.39	3489609
2018-07-11	86.79	87.58	86.57	87.26	3858304
2018-07-12	87.49	87.97	86.98	87.87	3507189
2018-07-13	87.89	88.60	87.89	88.36	4442036
2018-07-16	88.20	88.30	87.53	87.73	2833222
2018-07-17	87.87	88.83	87.73	88.29	5026658
2018-07-18	88.29	88.77	87.90	88.01	5015786
2018-07-19	87.90	88.93	87.88	88.42	3975010
2018-07-20	87.78	88.55	87.71	88.02	4322124
2018-07-23	87.59	88.73	87.45	88.63	2953921
2018-07-24	88.82	89.19	88.53	88.91	3202868
2018-07-25	88.65	89.95	88.65	89.73	3429016
2018-07-26	89.95	90.04	89.13	89.26	3884872
2018-07-27	89.29	89.36	88.17	88.66	4486566
2018-07-30	88.71	89.33	88.51	89.08	4178014
2018-07-31	89.36	90.35	88.87	90.23	6244382
2018-08-01	89.96	90.74	89.71	90.24	4810214
2018-08-02	89.79	90.39	89.48	89.89	3394989
2018-08-03	89.80	90.60	89.57	90.48	2611031
2018-08-06	90.35	90.85	90.07	90.59	2946097
2018-08-07	90.64	91.02	90.25	90.85	3521727
2018-08-08	90.81	91.23	90.43	90.81	4692250
2018-08-09	90.81	91.47	90.81	91.22	3852066
2018-08-10	90.87	91.13	90.08	90.60	3444269
2018-08-13	90.50	91.42	90.29	90.74	5030297
2018-08-14	90.70	91.50	90.64	91.05	3875270
2018-08-15	90.91	91.16	90.23	90.99	4082597
2018-08-16	91.27	91.37	90.84	91.10	4190276
2018-08-17	91.29	91.34	90.42	90.60	8973185
2018-08-20	90.65	90.88	89.87	90.03	6630848
2018-08-21	94.00	95.79	93.00	95.17	14732407
2018-08-22	94.87	96.14	94.22	95.58	8582533
2018-08-23	95.36	96.50	95.20	95.61	6545444
2018-08-24	95.66	96.18	95.39	95.55	5332325
2018-08-27	95.61	95.92	95.05	95.44	5593291
2018-08-28	95.55	96.24	95.44	95.77	5151014
2018-08-29	95.86	96.74	95.70	96.59	3809873
2018-08-30	96.44	97.38	96.31	96.81	4523738
2018-08-31	96.32	96.76	96.00	96.41	4239547
2018-09-04	96.57	96.69	95.30	95.56	4448603
2018-09-05	95.45	96.12	95.11	96.04	4451766
2018-09-06	95.81	96.91	95.62	96.49	4943918
2018-09-07	96.30	96.89	96.13	96.32	5664203
2018-09-10	96.64	97.06	96.31	96.37	3188039
2018-09-11	96.18	96.62	95.51	96.08	3573698
2018-09-12	96.03	96.52	95.76	96.25	3667215
2018-09-13	96.53	97.00	96.38	96.95	3972786
2018-09-14	96.95	97.28	96.65	97.01	3302991
2018-09-17	97.01	97.15	95.82	96.03	3988969
2018-09-18	95.81	97.04	95.79	96.88	4477209
2018-09-19	97.27	97.38	96.25	96.46	3184933
2018-09-20	97.18	97.76	96.81	97.48	4337431
2018-09-21	97.59	98.00	96.96	97.85	7973693
2018-09-24	97.99	98.96	97.72	98.86	5640257
2018-09-25	99.01	99.65	98.73	99.00	5694338
2018-09-26	99.35	100.15	98.84	98.67	5693921
2018-09-27	98.82	100.00	97.27	97.70	4710661
2018-09-28	97.62	98.88	97.20	98.37	4430824
2018-10-01	98.72	99.66	98.50	99.49	3633008
2018-10-02	99.27	99.47	98.47	99.02	3880007
2018-10-03	99.35	99.77	97.11	97.47	4449676
2018-10-04	97.15	97.63	96.35	96.98	4211188
2018-10-05	97.26	97.71	96.23	97.17	4631063
2018-10-08	96.75	97.17	95.14	95.97	4650264
2018-10-09	95.68	96.50	95.37	96.19	3179247
2018-10-10	96.10	96.81	94.91	95.07	5841143
2018-10-11	95.03	95.63	92.65	93.11	7177394
2018-10-12	94.43	95.16	93.50	94.69	4814651
2018-10-15	93.85	94.82	93.23	93.82	4107401
2018-10-16	94.93	96.92	94.83	96.55	4982480
2018-10-17	95.63	97.40	95.33	97.29	5105542
2018-10-18	97.17	97.43	95.03	95.92	4298765
2018-10-19	95.66	95.80	93.69	93.94	6750094
2018-10-22	93.94	94.35	92.98	93.62	3991291
2018-10-23	92.50	93.55	91.90	93.09	5529951
2018-10-24	93.12	93.95	91.26	91.47	4918873
2018-10-25	91.80	92.41	90.79	91.76	4622296
2018-10-26	91.03	91.73	89.08	89.75	6725632
2018-10-29	91.09	91.48	88.44	89.45	6266439
2018-10-30	89.65	90.62	89.16	90.27	5582158
2018-10-31	91.00	91.36	89.75	89.82	8496812
2018-11-01	90.13	91.95	90.00	91.55	5213706
2018-11-02	91.89	92.85	90.68	91.42	5054085
2018-11-05	91.95	92.32	91.19	91.61	3955840
2018-11-06	91.54	92.61	91.25	92.51	3927016
2018-11-07	93.24	94.20	92.91	94.12	5484155
2018-11-08	94.00	94.75	93.60	94.74	5330099
2018-11-09	94.69	94.86	93.85	94.36	4306418
2018-11-12	94.48	94.63	92.23	92.64	4276828
2018-11-13	92.60	93.09	91.74	92.07	4953882
2018-11-14	92.86	93.53	91.54	92.11	4291931
2018-11-15	91.54	92.79	89.86	92.77	6575242
2018-11-16	92.72	94.60	92.72	93.70	7922006
2018-11-19	94.01	94.23	90.04	90.37	6780933
2018-11-20	94.87	94.89	91.34	92.16	8270822
2018-11-21	92.76	93.31	91.65	92.97	6829350
2018-11-23	92.50	93.00	91.71	92.01	2560349
2018-11-26	90.62	92.58	90.51	92.06	4957608
2018-11-27	91.69	93.16	91.29	93.13	6094777
2018-11-28	93.39	95.57	93.31	95.37	6589387
2018-11-29	95.38	97.31	95.31	96.60	6013883
2018-11-30	96.81	97.59	96.76	97.53	6581438
2018-12-03	98.00	99.14	97.92	98.75	6258380
2018-12-04	98.58	99.41	96.10	96.49	7122992
2018-12-06	95.21	96.24	93.66	96.24	8221639
2018-12-07	95.92	96.22	93.50	94.24	5903023
2018-12-10	94.00	95.91	92.91	95.48	5092541
2018-12-11	96.48	97.41	94.99	95.47	4765021
2018-12-12	96.40	97.12	95.68	95.71	6046971
2018-12-13	96.58	96.91	94.97	95.50	4952862
2018-12-14	94.40	94.76	93.12	93.72	6337838
2018-12-17	93.47	93.47	91.17	91.85	7224148
2018-12-18	92.96	93.28	91.20	92.00	5655178
2018-12-19	93.72	93.94	90.30	91.26	7639673
2018-12-20	91.15	91.88	89.11	89.90	7693756
2018-12-21	89.11	91.24	88.31	88.60	10918485
2018-12-24	88.23	88.59	85.80	85.80	3748071
2018-12-26	86.39	88.68	85.30	88.16	5816612
2018-12-27	87.45	89.66	86.38	89.65	6015444
2018-12-28	90.21	90.64	88.95	89.26	4508057
2018-12-31	89.92	91.21	89.60	90.96	5436421
2019-01-02	89.53	90.14	87.09	87.92	7099122
2019-01-03	87.62	87.73	85.18	85.45	6099839
2019-01-04	86.84	88.71	86.74	88.13	6275390
2019-01-07	88.37	89.08	82.24	82.45	17462669
2019-01-08	83.28	83.96	81.66	83.03	14472210
2019-01-09	83.79	85.50	83.45	84.30	7894292
2019-01-10	83.86	84.91	83.34	84.84	5279154
2019-01-11	84.17	84.88	83.45	84.84	5054343
2019-01-14	84.35	84.98	84.11	84.75	5294699
2019-01-15	85.27	86.57	85.03	86.03	6323447
2019-01-16	86.58	87.32	86.20	86.99	5066833
2019-01-17	86.97	88.19	86.79	87.60	7521721
2019-01-18	88.52	88.62	86.31	87.30	8549341
2019-01-22	86.82	87.02	86.00	87.00	6567045
2019-01-23	87.08	87.29	85.91	87.16	4642868
2019-01-24	87.26	87.32	86.43	87.23	4515378
2019-01-25	87.68	87.91	86.70	87.02	5283463
2019-01-28	86.52	87.00	85.66	86.42	5143383
2019-01-29	85.96	87.08	85.96	86.47	3670829
2019-01-30	86.49	87.97	86.26	87.83	5385889
2019-01-31	87.74	89.32	87.51	88.39	9536194
2019-02-01	88.87	89.45	87.73	88.31	5727362
2019-02-04	88.31	88.46	86.84	87.81	4970915
2019-02-05	88.26	88.62	87.75	88.03	5640832
2019-02-06	88.28	89.10	87.81	88.86	3417417
2019-02-07	88.41	89.36	88.13	88.90	4304926
2019-02-08	88.43	89.51	88.17	89.01	3982248
2019-02-11	89.48	89.90	89.14	89.60	4020028
2019-02-12	90.00	90.52	89.27	90.25	3713860
2019-02-13	90.76	90.95	90.20	90.67	3483499
2019-02-14	90.84	91.63	90.54	91.23	4644495
2019-02-15	91.96	92.34	91.53	92.27	5622496
2019-02-19	93.22	94.59	92.23	92.33	6891817
2019-02-20	92.45	93.00	92.21	92.80	4924756
2019-02-21	92.67	92.89	92.12	92.61	4222631
2019-02-22	93.00	93.83	92.94	93.77	4551328
2019-02-25	93.92	94.06	92.17	92.22	7216832
2019-02-26	92.25	92.45	91.21	91.29	4541771
2019-02-27	91.00	91.39	90.57	90.89	7327243
2019-02-28	90.93	91.27	90.39	90.50	12189554
2019-03-01	91.18	92.17	90.95	92.09	8021455
2019-03-04	92.51	93.16	91.26	92.29	5620135
2019-03-05	92.01	93.03	91.45	92.72	6073938
2019-03-06	92.88	93.02	91.98	92.08	4070678
2019-03-07	91.81	92.13	90.86	91.08	4876110
2019-03-08	90.98	91.28	89.50	90.52	4113861
2019-03-11	90.97	92.11	90.88	92.00	4639110
2019-03-12	92.24	92.81	91.90	92.44	6149076
2019-03-13	92.86	93.64	92.64	93.02	6638227
2019-03-14	93.10	93.53	92.44	93.33	5578616
2019-03-15	93.36	94.20	93.29	93.79	9493836
2019-03-18	93.26	93.62	91.21	91.89	8347669
2019-03-19	92.06	92.88	91.42	92.66	5909407
2019-03-20	92.39	92.55	91.54	91.22	4772565
2019-03-21	90.97	92.90	90.63	92.10	4217026
2019-03-22	91.63	92.12	90.37	90.39	4291708
2019-03-25	90.38	90.97	90.01	90.62	3336909
2019-03-26	91.36	92.17	90.61	91.07	4463274
2019-03-27	91.07	91.29	89.51	90.26	4822400
2019-03-28	90.30	90.66	89.47	89.96	6534920
2019-03-29	90.22	91.19	89.80	91.08	4742710
2019-04-01	91.63	91.87	90.40	90.69	4467145
2019-04-02	90.95	91.02	90.16	90.40	3684709
2019-04-03	90.84	90.86	88.31	88.45	7633207
2019-04-04	88.50	89.47	88.08	89.23	6085392
2019-04-05	89.72	90.04	88.74	88.93	6211959
2019-04-08	89.17	89.17	88.00	88.99	5464532
2019-04-09	88.68	89.12	88.47	88.72	4938743
2019-04-10	88.72	89.35	88.49	88.63	5031439
2019-04-11	89.20	89.20	87.25	87.60	7878873
2019-04-12	88.00	88.07	86.62	86.75	7324154
2019-04-15	87.13	87.29	86.67	86.87	5815903
2019-04-16	87.51	87.55	86.05	86.15	8424622
2019-04-17	86.24	86.42	84.55	84.73	9388331
2019-04-18	84.54	84.64	82.77	84.22	6798040
2019-04-22	83.76	84.69	83.65	84.15	3878362
2019-04-23	84.47	85.78	84.40	85.10	6415893
2019-04-24	84.89	86.27	84.36	85.64	4389231
2019-04-25	85.75	86.94	85.36	86.86	5928231
2019-04-26	87.25	87.49	86.74	87.35	3435165
2019-04-29	87.23	87.65	86.92	87.44	4068955
2019-04-30	87.61	89.10	87.40	88.81	7380726
2019-05-01	88.82	89.08	87.41	88.31	4685536
2019-05-02	88.29	89.17	88.03	89.14	4761915
2019-05-03	89.55	89.86	89.13	89.58	3705101
2019-05-06	88.50	90.35	88.24	90.15	5504709
2019-05-07	89.75	90.30	88.74	89.27	6455588
2019-05-08	89.02	89.47	88.79	89.00	4556410
2019-05-09	88.34	88.34	86.69	88.14	6844167
2019-05-10	87.53	88.65	86.09	88.33	4239865
2019-05-13	87.26	87.57	86.62	87.33	3823753
2019-05-14	87.45	88.31	87.31	87.66	3194635
2019-05-15	87.23	88.61	86.76	88.27	3696217
2019-05-16	88.67	89.26	88.07	88.11	5013215
2019-05-17	87.22	88.58	87.15	87.73	4735765
2019-05-20	87.51	88.00	86.89	87.57	4677387
2019-05-21	88.02	88.69	87.71	87.77	6403380
2019-05-22	87.72	89.12	87.42	88.76	7391275
2019-05-23	91.08	91.79	90.12	91.64	12993225
2019-05-24	92.40	93.92	92.01	93.03	7341216
2019-05-28	92.89	93.50	91.25	91.31	8852181
2019-05-29	91.18	91.78	90.25	91.52	5830411
2019-05-30	91.87	93.37	91.58	92.58	4400781
2019-05-31	92.12	92.93	91.83	92.58	5949907
2019-06-03	92.78	94.00	92.36	93.33	8489104
2019-06-04	94.00	94.72	93.38	94.41	6871343
2019-06-05	95.70	96.86	95.00	96.55	7867801
2019-06-06	96.51	97.23	95.70	96.50	6495064
2019-06-07	96.94	97.47	96.89	97.11	4848711
2019-06-10	97.03	97.83	96.82	97.75	3975939
2019-06-11	98.00	98.74	97.14	97.56	3621487
2019-06-12	97.53	97.98	97.19	97.53	3108782
2019-06-13	97.50	97.77	96.98	97.50	4281404
2019-06-14	97.60	98.16	97.37	97.50	3056865
2019-06-17	97.51	97.74	97.05	97.32	2749538
2019-06-18	97.82	98.39	97.45	97.96	3653993
2019-06-19	97.63	99.06	97.59	98.75	4307296
2019-06-20	99.31	99.90	98.45	99.26	4887158
2019-06-21	99.21	99.77	98.44	99.38	7027596
2019-06-24	99.29	99.87	98.90	99.16	4037935
2019-06-25	99.15	99.70	98.84	98.90	4416108
2019-06-26	98.46	98.49	96.85	97.22	4315029
2019-06-27	97.84	98.05	96.52	97.48	7428044
2019-06-28	97.90	97.98	96.88	97.39	5539398
2019-07-01	98.29	98.56	97.38	98.10	3329347
2019-07-02	98.10	98.60	97.65	98.05	3380398
2019-07-03	98.06	98.81	97.87	98.81	2325952
2019-07-05	97.91	98.35	97.44	98.11	2319827
2019-07-08	98.16	98.39	97.50	98.02	4384849
2019-07-09	98.40	99.11	98.12	98.44	5665312
2019-07-10	98.50	98.95	98.01	98.85	3482072
2019-07-11	99.60	100.00	98.95	100.00	3981463
2019-07-12	99.87	100.00	98.46	99.25	3545575
2019-07-15	99.29	99.87	98.96	99.82	3075914
2019-07-16	99.98	100.26	99.54	99.87	3632832
2019-07-17	100.27	101.32	99.85	100.92	5579077
2019-07-18	100.60	101.84	100.59	101.34	3922927
2019-07-19	102.08	102.74	100.79	100.80	5292514
2019-07-22	101.12	101.86	100.96	101.24	3061359
2019-07-23	101.56	101.95	101.11	101.61	3304476
2019-07-24	101.85	102.37	101.28	102.33	3429898
2019-07-25	102.09	102.26	101.48	102.09	3007466
2019-07-26	102.50	103.29	101.90	102.55	3515640
2019-07-29	102.57	103.46	102.20	103.26	3131252
2019-07-30	102.97	103.87	102.51	103.75	3892319
2019-07-31	103.53	103.95	101.24	101.94	6937144
2019-08-01	101.86	103.71	101.55	102.37	4287761
2019-08-02	102.02	102.76	101.45	102.33	3632162
2019-08-05	100.31	101.52	98.43	99.51	4598653
2019-08-06	100.00	101.29	99.34	101.24	4786436
2019-08-07	100.36	101.84	99.13	101.39	3954092
2019-08-08	101.53	102.60	100.93	102.28	4951171
2019-08-09	101.88	102.99	101.46	101.67	6602127
2019-08-12	101.67	102.01	100.66	101.00	2661470
2019-08-13	101.27	102.70	101.02	102.40	3700778
2019-08-14	101.50	102.26	100.81	100.93	4715063
2019-08-15	100.79	102.12	100.63	101.75	4366017
2019-08-16	102.51	103.04	101.92	102.76	4758099
2019-08-19	103.50	104.43	103.02	104.18	6106832
2019-08-20	107.98	109.70	106.74	106.91	11295405
2019-08-21	106.61	108.01	106.47	107.79	6550042
2019-08-22	108.00	108.31	107.23	107.83	4402639
2019-08-23	107.66	108.03	105.55	106.05	5316316
2019-08-26	106.61	106.96	106.17	106.89	3092653
2019-08-27	106.97	107.83	106.95	107.54	4429485
2019-08-28	106.98	108.46	106.97	108.00	3924315
2019-08-29	108.44	108.70	107.30	107.80	3992877
2019-08-30	108.43	108.45	107.32	107.89	3776737
2019-09-03	107.24	107.65	106.79	107.47	4360123
2019-09-04	107.89	108.10	107.16	107.66	4323346
2019-09-05	108.76	108.76	107.23	107.72	4148218
2019-09-06	107.87	108.75	107.42	108.69	4484986
2019-09-09	108.80	109.25	107.55	107.93	4652738
2019-09-10	107.22	107.58	106.08	107.48	5063883
2019-09-11	108.20	109.37	107.50	108.63	6209092
2019-09-12	109.50	111.24	109.39	110.38	5203198
2019-09-13	110.00	110.48	109.30	109.67	6828617
2019-09-16	109.50	109.79	108.83	109.05	3402091
2019-09-17	109.05	110.03	108.96	109.34	4333645
2019-09-18	109.50	110.32	108.87	110.00	5529759
2019-09-19	110.33	111.73	110.13	111.01	3730766
2019-09-20	111.46	111.60	110.65	111.18	7400834
2019-09-23	110.79	111.38	110.70	110.84	3431127
2019-09-24	111.14	112.05	109.48	109.76	6249885
2019-09-25	109.54	109.76	106.73	107.08	6749058
2019-09-26	107.94	107.98	106.28	107.40	4358334
2019-09-27	107.90	108.52	106.50	107.32	3111780
2019-09-30	107.61	109.06	107.46	108.62	3766897
2019-10-01	108.84	109.70	108.05	108.22	3667457
2019-10-02	108.12	108.45	105.24	105.94	4507893
2019-10-03	105.87	107.26	105.20	106.93	3046707
2019-10-04	107.54	108.65	107.38	108.56	3441271
2019-10-07	107.92	108.36	107.17	107.26	4001884
2019-10-08	106.50	106.74	105.00	105.01	4648611
2019-10-09	105.80	107.02	105.45	106.75	2916949
2019-10-10	105.87	107.61	105.78	107.42	2921137
2019-10-11	108.52	108.74	107.44	107.58	3658460
2019-10-14	107.94	108.21	107.31	107.57	1943055
2019-10-15	108.11	108.48	107.53	108.19	2797701
2019-10-16	108.17	108.74	107.42	108.50	2995903
2019-10-17	108.63	108.98	108.09	108.51	2342179
2019-10-18	108.47	108.91	107.96	108.12	3155137
2019-10-21	108.45	108.61	106.46	106.62	4186633
2019-10-22	106.93	107.41	104.28	104.49	6184681
2019-10-23	105.38	106.07	104.81	105.22	4571887
2019-10-24	105.73	106.19	104.45	105.29	3532239
2019-10-25	105.59	105.70	104.64	105.44	2671885
2019-10-28	105.45	106.34	105.11	106.22	2651089
2019-10-29	105.92	107.92	105.60	107.55	3587047
2019-10-30	107.55	108.74	106.91	108.55	3065080
2019-10-31	108.39	109.25	107.72	108.90	3999197
2019-11-01	109.20	110.20	108.41	108.57	3844223
2019-11-04	109.00	109.00	106.97	107.15	3524819
2019-11-05	106.94	106.96	104.86	105.53	4135653
2019-11-06	105.76	107.28	105.53	106.87	3653996
2019-11-07	107.35	107.48	106.02	106.80	2630172
2019-11-08	107.12	107.59	106.66	107.03	2312775
2019-11-11	107.72	108.74	107.06	107.96	3090434
2019-11-12	108.52	108.99	108.13	108.63	2413464
2019-11-13	108.70	109.25	108.34	109.01	2255372
2019-11-14	109.95	109.99	108.24	109.21	3401551
2019-11-15	109.94	112.15	109.90	112.06	6223634
2019-11-18	113.28	114.46	111.13	111.25	7550482
2019-11-19	112.49	112.56	109.49	111.07	7542154
2019-11-20	111.41	112.99	111.24	111.79	6029651
2019-11-21	111.57	112.27	109.67	110.49	7026189
2019-11-22	110.85	111.46	110.65	110.82	5567630
2019-11-25	111.23	111.86	110.67	111.78	5652781
2019-11-26	112.00	112.15	110.83	111.33	9387255
2019-11-27	111.38	112.71	111.23	112.47	3367231
2019-11-29	112.24	112.38	110.90	111.39	2786573
2019-12-02	111.20	111.62	109.69	110.91	3429970
2019-12-03	110.05	111.53	110.01	110.99	3648694
2019-12-04	111.15	112.14	110.99	111.94	3003415
2019-12-05	111.94	112.31	111.22	112.20	3205737
2019-12-06	112.50	113.62	112.08	113.09	3622995
2019-12-09	112.83	112.98	111.01	111.13	3463288
2019-12-10	111.36	111.89	110.90	111.04	3850797
2019-12-11	111.54	111.84	111.17	111.72	2897249
2019-12-12	111.43	113.08	111.22	112.38	3741359
2019-12-13	112.06	113.89	111.84	113.52	4180347
2019-12-16	114.07	114.97	114.01	114.54	4304190
2019-12-17	114.97	115.65	114.14	114.35	3864253
2019-12-18	114.11	114.55	113.70	113.80	4895186
2019-12-19	113.90	114.30	112.77	113.49	5116571
2019-12-20	115.25	115.94	113.36	113.74	10323887
2019-12-23	113.78	114.14	113.39	113.89	3726872
2019-12-24	114.07	114.30	113.48	113.77	1281430
2019-12-26	113.21	113.34	112.15	112.58	2942512
2019-12-27	112.90	113.59	112.48	113.35	2458895
2019-12-30	113.77	113.89	112.54	112.93	2112937
2019-12-31	113.00	113.46	112.20	113.45	2806469
2020-01-02	114.46	114.91	113.10	114.56	3916983
2020-01-03	113.16	114.41	113.05	113.88	2764848
2020-01-06	113.27	114.95	113.10	114.89	3332213
2020-01-07	114.34	115.30	114.14	114.49	4443899
2020-01-08	115.31	116.89	115.25	116.50	5482835
2020-01-09	117.05	118.67	116.95	118.39	5120866
2020-01-10	118.71	118.96	117.92	118.64	3181042
2020-01-13	118.31	118.73	117.16	118.01	3367807
2020-01-14	117.38	117.67	116.16	117.04	5695377
2020-01-15	117.17	118.41	116.96	117.33	3683218
2020-01-16	118.12	119.30	117.78	118.86	4019411
2020-01-17	118.95	119.84	118.56	119.03	4906103
2020-01-21	119.00	120.51	118.81	120.32	5596969
2020-01-22	121.59	122.15	120.36	121.09	4169487
2020-01-23	120.74	121.29	119.64	120.97	4126009
2020-01-24	120.89	121.03	118.87	119.26	3382523
2020-01-27	118.50	120.06	118.21	119.23	4192093
2020-01-28	119.21	120.05	119.16	119.18	3422692
2020-01-29	119.75	120.15	118.32	118.37	3019517
2020-01-30	117.43	118.50	116.69	118.15	5056151
2020-01-31	117.76	118.15	115.00	115.44	6068013
2020-02-03	115.95	118.33	115.89	117.99	5618531
2020-02-04	119.45	120.47	119.17	119.99	4000311
2020-02-05	120.63	121.41	120.12	120.62	3811073
2020-02-06	120.63	121.36	119.81	121.30	3763727
2020-02-07	120.63	120.91	118.76	118.95	3946911
2020-02-10	118.32	119.49	118.21	119.38	4057058
2020-02-11	119.93	120.18	118.43	118.95	3959335
2020-02-12	118.89	118.89	116.29	116.49	7629474
2020-02-13	115.00	117.51	114.00	116.83	5639938
2020-02-14	116.85	117.53	116.00	117.33	3815629
2020-02-18	114.23	115.00	111.95	112.66	12050653
2020-02-19	113.90	114.94	113.20	113.77	5198364
2020-02-20	115.03	115.41	113.22	113.86	4914920
2020-02-21	113.59	113.86	112.68	113.28	5493800
2020-02-24	111.90	112.87	110.70	111.35	5334310
2020-02-25	111.60	111.91	108.26	108.53	7074382
2020-02-26	109.43	110.09	106.03	106.15	5426396
2020-02-27	104.84	105.55	100.94	100.98	7263717
2020-02-28	98.97	101.00	96.56	100.67	11689013
2020-03-02	101.63	102.88	99.50	102.62	8358170
2020-03-03	103.19	104.67	98.79	100.40	8371573
2020-03-04	102.55	103.98	100.95	103.59	8935193
2020-03-05	102.78	102.83	99.04	100.18	5881972
2020-03-06	97.28	99.43	96.79	99.06	6843152
2020-03-09	94.02	95.47	91.71	92.40	9053834
2020-03-10	95.20	96.37	91.39	96.36	9725814
2020-03-11	93.69	94.58	90.85	92.44	7894629
2020-03-12	88.30	90.40	83.85	84.40	11417385
2020-03-13	88.93	89.88	81.46	88.82	13456800
2020-03-16	80.53	83.44	76.30	77.43	10210035
2020-03-17	79.07	81.45	76.58	80.21	11584617
2020-03-18	77.00	78.41	72.13	74.54	10468723
2020-03-19	78.04	80.50	73.30	79.22	11112032
2020-03-20	80.97	81.66	75.79	77.46	11355151
2020-03-23	75.68	77.12	72.16	72.92	11494602
2020-03-24	77.37	82.22	76.56	80.35	9955897
2020-03-25	82.00	90.04	80.62	86.28	16273677
2020-03-26	89.04	93.77	89.04	91.94	12539041
2020-03-27	88.56	92.41	88.00	89.89	10665816
2020-03-30	90.75	93.12	90.50	92.05	8248210
2020-03-31	91.68	92.51	89.52	90.18	14091065
2020-04-01	87.11	87.69	82.98	84.11	8109985
2020-04-02	82.79	86.50	81.33	86.15	7152579
2020-04-03	86.03	87.49	84.78	86.27	5625742
2020-04-06	89.35	95.00	88.05	94.09	8952316
2020-04-07	97.26	101.00	94.32	94.46	7688810
2020-04-08	95.17	99.84	94.64	99.28	7655375
2020-04-09	99.50	102.48	99.27	101.03	8080498
2020-04-13	100.23	100.48	97.24	99.52	5355943
2020-04-14	101.22	101.79	99.83	101.20	5013651
2020-04-15	97.36	98.16	95.86	97.32	7727638
2020-04-16	98.11	98.19	95.47	95.70	7944403
2020-04-17	97.86	103.55	97.84	103.33	9559852
2020-04-20	102.05	103.06	101.52	101.54	4729960
2020-04-21	99.50	100.68	97.30	97.61	5472906
2020-04-22	98.57	98.59	93.72	96.08	7696798
2020-04-23	96.50	97.44	95.74	95.83	5854948
2020-04-24	97.60	99.53	96.50	99.30	4631650
2020-04-27	100.03	101.48	99.25	100.76	5019090
2020-04-28	102.36	102.49	97.82	98.04	4501037
2020-04-29	99.50	100.79	98.73	99.14	5393580
2020-04-30	98.13	99.44	96.85	97.63	5496967
2020-05-01	97.00	97.18	94.60	95.14	4172073
2020-05-04	94.53	95.70	93.61	95.26	4717841
2020-05-05	96.79	98.92	96.68	97.90	4200320
2020-05-06	98.31	98.74	96.57	96.76	3606178
2020-05-07	98.38	99.75	97.84	98.94	4403589
2020-05-08	100.42	100.65	98.13	99.03	4278530
2020-05-11	97.84	99.31	96.96	98.74	3490398
2020-05-12	99.10	99.26	95.17	95.20	4411837
2020-05-13	95.00	95.43	92.98	93.28	7110952
2020-05-14	92.20	93.88	89.65	93.82	6355773
2020-05-15	92.98	94.23	92.00	93.89	8591675
2020-05-18	96.82	100.15	96.55	98.90	7047690
2020-05-19	99.00	99.88	96.95	97.03	4801712
2020-05-20	97.89	99.19	96.95	98.08	4270871
2020-05-21	95.10	97.30	94.07	95.41	7021696
2020-05-22	95.52	95.88	92.79	94.72	6518336
2020-05-26	97.58	98.09	94.82	97.15	7086461
2020-05-27	97.43	98.14	94.91	96.00	6163890
2020-05-28	97.52	99.73	97.20	98.14	5444505
2020-05-29	99.10	99.10	96.22	98.58	8961668
2020-06-01	97.73	98.50	96.91	97.11	4863939
2020-06-02	97.20	97.67	96.47	97.25	8363274
2020-06-03	97.51	98.04	96.97	97.10	7508920
2020-06-04	96.75	97.67	96.42	96.99	8785239
2020-06-05	98.75	103.08	98.07	102.04	10060547
2020-06-08	101.72	103.23	100.86	101.33	6929642
2020-06-09	102.01	103.06	99.00	99.11	5622749
2020-06-10	99.21	99.67	97.15	97.55	6098279
2020-06-11	95.85	95.92	90.79	90.87	8829601
2020-06-12	93.85	95.30	91.75	93.21	7333625
2020-06-15	91.37	94.00	90.68	93.62	6025986
2020-06-16	96.50	96.90	94.63	95.55	6500301
2020-06-17	95.65	96.49	95.00	95.48	5360944
2020-06-18	94.74	95.57	93.95	94.43	3692976
2020-06-19	96.04	96.38	93.34	93.91	7060890
2020-06-22	93.03	93.72	91.69	93.33	5370322
2020-06-23	94.38	95.13	93.29	93.39	5160336
2020-06-24	92.51	92.61	88.87	88.35	10928577
2020-06-25	88.20	89.08	87.68	88.86	5671510
2020-06-26	89.00	89.60	88.19	88.77	9108629
2020-06-29	89.48	90.30	88.46	90.26	5241640
2020-06-30	90.20	92.17	89.01	91.70	5464235
2020-07-01	91.78	92.73	91.46	92.32	4328701
2020-07-02	93.31	94.42	92.97	93.16	3937913
2020-07-06	94.12	94.82	92.50	93.21	4366627
2020-07-07	92.07	93.09	91.45	91.67	4045613
2020-07-08	91.62	92.01	90.64	91.61	3956329
2020-07-09	91.44	91.79	89.22	90.13	4061053
2020-07-10	89.68	90.97	89.37	90.81	4934177
2020-07-13	91.31	94.67	91.04	92.77	7442257
2020-07-14	92.74	94.67	91.98	94.65	5421931
2020-07-15	95.61	98.22	95.61	97.16	5644559
2020-07-16	96.60	96.83	95.25	95.75	4124198
2020-07-17	96.24	98.96	96.11	98.58	5557692
2020-07-20	98.22	98.31	95.68	95.73	4081805
2020-07-21	96.52	98.00	96.21	96.81	3664805
2020-07-22	96.77	97.56	96.39	97.49	3618172
2020-07-23	97.61	97.61	96.18	96.57	3652568
2020-07-24	96.43	96.88	95.80	96.35	4071858
2020-07-27	96.31	97.25	95.67	96.43	3701883
2020-07-28	96.17	97.21	95.78	96.35	4325485
2020-07-29	96.83	99.40	96.45	98.72	7020200
2020-07-30	97.21	97.51	95.38	96.47	3829987
2020-07-31	96.42	96.55	94.64	96.48	5154028
2020-08-03	96.94	97.65	95.96	97.33	3708134
2020-08-04	96.90	97.58	95.97	96.29	4241664
2020-08-05	96.81	97.77	96.69	97.02	3651523
2020-08-06	96.82	97.71	96.31	96.73	5009009
2020-08-07	96.73	100.09	96.60	100.05	4477066
2020-08-10	100.18	100.55	99.57	100.38	5096413
2020-08-11	101.70	102.49	100.52	100.72	4464942
2020-08-12	102.10	102.75	100.97	102.09	3472357
2020-08-13	101.27	101.88	100.29	101.29	3715109
2020-08-14	101.04	102.04	100.33	100.71	2925739
2020-08-17	102.09	103.19	101.51	101.86	3689598
2020-08-18	102.42	102.83	101.46	101.56	4043941
2020-08-19	101.90	102.18	100.60	100.82	3353396
2020-08-20	100.19	100.71	99.88	100.28	3350597
2020-08-21	99.97	100.09	98.44	98.73	6734066
2020-08-24	99.82	101.29	99.38	100.13	5265404
2020-08-25	104.90	105.88	102.25	102.59	9155297
2020-08-26	103.50	104.59	102.10	104.08	6126259
2020-08-27	104.45	107.20	104.25	106.86	6872669
2020-08-28	106.84	108.20	106.01	107.86	5699434
2020-08-31	107.70	108.72	107.15	107.47	4706252
2020-09-01	106.35	107.53	106.14	107.52	3705562
2020-09-02	107.56	109.15	107.14	108.78	4452172
2020-09-03	108.83	109.16	105.35	106.15	5028352
2020-09-04	106.51	107.75	104.23	105.74	5813149
2020-09-08	105.00	105.55	103.82	104.58	5090928
2020-09-09	105.05	107.35	105.01	106.66	5549154
2020-09-10	106.80	107.14	104.43	104.78	3636952
2020-09-11	105.09	105.49	103.97	104.77	2836657
2020-09-14	105.67	107.64	105.51	106.97	4393610
2020-09-15	107.78	108.69	107.23	107.57	3293590
2020-09-16	107.95	108.56	107.31	107.49	3723898
2020-09-17	107.24	107.89	105.92	107.81	3541857
2020-09-18	107.82	109.24	107.09	107.60	6265952
2020-09-21	105.27	105.70	103.09	104.80	4821365
2020-09-22	104.44	105.19	102.90	104.35	3568899
2020-09-23	104.34	104.78	102.92	102.40	5057867
2020-09-24	101.77	102.17	100.32	101.27	5352432
2020-09-25	100.88	103.65	100.30	103.16	3662061
2020-09-28	104.88	105.39	103.46	103.63	3403233
2020-09-29	105.12	105.24	102.09	102.69	4044789
2020-09-30	102.82	104.87	102.50	103.92	6474797
2020-10-01	103.48	104.95	102.02	102.30	5228442
2020-10-02	101.00	103.11	101.00	101.96	4116265
2020-10-05	103.20	104.12	102.66	103.71	2551009
2020-10-06	103.69	105.33	103.07	103.38	2982489
2020-10-07	104.33	106.31	103.92	105.66	3386181
2020-10-08	110.00	110.00	107.73	107.80	5617093
2020-10-09	108.50	109.06	107.97	108.68	2950867
2020-10-12	109.63	109.94	108.10	109.06	2898911
2020-10-13	108.60	108.96	106.55	106.94	3822794
2020-10-14	107.73	109.56	107.29	107.56	3594696
2020-10-15	106.02	108.22	105.79	107.52	3952660
2020-10-16	107.88	111.04	107.80	110.13	6405628
2020-10-19	110.85	111.58	108.13	108.48	5333701
2020-10-20	108.14	110.43	108.14	109.15	3879362
2020-10-21	108.86	110.33	108.27	109.23	3566870
2020-10-22	109.36	112.20	109.07	111.84	4306796
2020-10-23	111.80	112.48	111.15	111.42	3919053
2020-10-26	110.02	110.28	106.43	107.93	5763760
2020-10-27	107.60	108.07	104.90	105.21	5023438
2020-10-28	103.12	104.24	101.46	102.59	7090004
2020-10-29	102.60	103.05	100.89	101.37	4858230
2020-10-30	101.25	101.50	98.94	100.57	5872471
2020-11-02	102.79	102.98	101.15	102.43	5302686
2020-11-03	103.82	105.19	103.07	103.13	3859193
2020-11-04	104.11	105.15	102.12	102.46	6023302
2020-11-05	104.30	105.02	103.42	104.01	3692755
2020-11-06	104.33	104.57	103.00	103.56	3924333
2020-11-09	113.13	116.21	111.69	113.22	11675134
2020-11-10	112.81	114.92	111.94	114.56	5441382
2020-11-11	114.62	114.90	109.68	110.24	6191714
2020-11-12	109.50	111.03	108.81	109.60	3904568
2020-11-13	110.92	112.69	110.12	112.50	3627174
2020-11-16	114.12	114.30	111.08	111.62	3690566
2020-11-17	110.54	110.85	109.36	110.14	3588984
2020-11-18	110.13	110.89	109.44	109.47	4393111
2020-11-19	109.68	111.31	108.60	111.00	4477923
2020-11-20	110.74	111.02	109.57	110.16	4380825
2020-11-23	111.76	112.11	110.39	110.97	3509614
2020-11-24	112.13	115.24	111.97	114.06	6674427
2020-11-25	113.76	114.53	112.69	113.31	3266083
2020-11-27	113.74	114.74	112.75	114.59	2082096
2020-11-30	114.04	114.45	113.06	113.70	5797285
2020-12-01	114.58	115.13	111.92	112.14	5035459
2020-12-02	112.04	113.76	111.11	113.60	5116824
2020-12-03	113.27	113.54	112.11	112.47	3441453
2020-12-04	112.23	113.86	111.70	113.85	4077936
2020-12-07	113.46	113.74	111.92	112.61	3047835
2020-12-08	112.05	112.25	110.06	111.18	5768094
2020-12-09	111.54	113.45	111.30	112.95	5574906
2020-12-10	112.87	113.72	111.70	112.68	3398360
2020-12-11	111.59	112.65	111.49	112.38	3843399
2020-12-14	113.18	113.75	111.90	111.97	5414937
2020-12-15	114.33	115.72	113.35	114.89	7534110
2020-12-16	114.77	116.07	114.02	114.97	3356657
2020-12-17	115.25	115.74	114.55	115.34	2944609
2020-12-18	115.28	117.51	114.80	116.13	10211586
2020-12-21	114.70	114.96	112.65	114.45	4308618
2020-12-22	114.54	115.94	114.07	114.63	3953693
2020-12-23	114.88	115.59	113.92	113.94	2373501
2020-12-24	114.08	114.53	113.61	114.03	1025223
2020-12-28	114.88	115.81	114.76	115.13	2286447
2020-12-29	116.00	116.59	115.35	115.57	2717595
2020-12-30	115.50	116.63	115.26	115.64	2055241
2020-12-31	115.75	117.24	115.48	117.14	2544131
2021-01-04	117.20	117.78	114.44	116.02	4579167
2021-01-05	116.00	117.64	115.33	116.95	3395482
2021-01-06	116.57	119.56	116.57	118.86	4493883
2021-01-07	118.88	119.73	117.96	118.70	3908866
2021-01-08	118.91	119.87	118.39	119.71	3529881
2021-01-11	118.56	119.48	117.58	118.50	3728432
2021-01-12	118.12	118.30	116.59	117.29	3213144
2021-01-13	117.70	119.71	117.12	118.72	4070929
2021-01-14	118.29	119.27	117.55	117.77	4281616
2021-01-15	117.54	118.30	116.59	116.81	5659402
2021-01-19	117.65	119.00	117.23	118.31	4508566
2021-01-20	118.56	119.50	117.96	119.29	4062522
2021-01-21	118.90	119.29	117.11	117.91	3806020
2021-01-22	117.70	117.76	116.56	116.58	3028395
2021-01-25	116.73	116.99	115.82	116.90	3287628
2021-01-26	117.03	117.54	116.57	116.75	3371784
2021-01-27	115.21	115.45	111.13	111.50	6894590
2021-01-28	112.16	115.86	112.16	114.77	4236897
2021-01-29	114.02	114.02	111.08	111.33	7315097
2021-02-01	112.66	113.22	110.45	111.18	5905813
2021-02-02	112.91	115.26	112.28	113.95	3865903
2021-02-03	113.67	113.91	112.09	112.63	4602968
2021-02-04	113.13	117.48	112.51	117.00	5903486
2021-02-05	118.00	118.90	117.73	118.40	4147703
2021-02-08	118.38	118.77	117.60	118.07	4780276
2021-02-09	118.36	119.53	117.52	117.88	3624053
2021-02-10	118.59	119.00	116.95	117.44	3424045
2021-02-11	117.66	119.00	117.21	118.72	3892773
2021-02-12	118.93	119.88	118.53	119.74	3004603
2021-02-16	119.74	120.53	118.60	119.68	5417955
2021-02-17	118.53	119.00	117.12	118.16	3299364
2021-02-18	117.22	117.74	115.25	115.39	6044626
2021-02-19	115.61	116.08	112.63	113.33	10331551
2021-02-22	112.77	116.58	112.58	115.75	5808446
2021-02-23	117.49	119.75	116.50	118.00	5961414
2021-02-24	118.04	119.51	117.77	118.74	6461896
2021-02-25	118.08	118.90	117.02	117.88	4207944
2021-02-26	118.56	118.93	116.77	116.97	5225150
2021-03-01	118.00	119.21	117.57	117.86	4613816
2021-03-02	118.10	118.49	117.12	117.87	3688378
2021-03-03	117.27	119.05	116.80	117.95	4564083
2021-03-04	118.08	118.57	114.07	115.27	5052278
2021-03-05	115.71	118.76	115.26	118.26	4636131
2021-03-08	118.25	118.44	116.61	116.67	3873959
2021-03-09	117.59	119.14	116.91	117.05	4025416
2021-03-10	118.10	119.44	117.27	118.66	4475181
2021-03-11	119.35	119.35	117.60	118.10	3654731
2021-03-12	117.95	119.24	117.86	118.81	3063408
2021-03-15	119.12	119.55	118.17	119.15	3886451
2021-03-16	119.35	119.66	118.30	118.94	3590541
2021-03-17	119.11	119.64	118.44	118.56	4398424
2021-03-18	118.42	120.25	118.22	118.83	4269958
2021-03-19	118.66	118.68	116.38	116.62	9590551
2021-03-22	116.50	117.77	115.51	116.84	4879139
2021-03-23	116.82	117.08	114.78	115.03	6830860
2021-03-24	115.15	117.10	115.11	115.38	4206208
2021-03-25	115.89	116.88	114.78	116.58	3944497
2021-03-26	116.66	118.81	116.01	118.56	5802885
2021-03-29	117.64	119.66	117.02	119.16	4285411
2021-03-30	118.52	119.33	118.18	118.83	4489553
2021-03-31	119.28	119.44	118.07	118.13	5711803
2021-04-01	118.44	118.78	117.62	118.19	6020885
2021-04-05	118.83	120.31	118.49	120.25	4984487
2021-04-06	119.89	121.81	119.65	121.15	5128199
2021-04-07	121.00	122.05	119.96	120.63	4299641
2021-04-08	121.29	121.56	120.59	120.65	3393795
2021-04-09	120.90	122.00	120.66	122.00	3918703
2021-04-12	121.75	122.26	121.15	121.79	4361447
2021-04-13	121.44	123.91	121.26	123.63	6238813
2021-04-14	123.60	124.86	123.53	123.90	5845057
2021-04-15	124.01	126.14	124.01	125.85	5605457
2021-04-16	126.83	126.83	125.08	125.91	4509818
2021-04-19	125.36	126.29	125.10	126.13	4172293
2021-04-20	125.91	128.42	125.79	128.28	5411114
2021-04-21	128.81	131.38	128.36	130.25	6046068
2021-04-22	130.07	130.91	129.33	129.85	3623308
2021-04-23	129.89	131.79	129.51	131.20	3801186
2021-04-26	131.42	131.49	130.02	130.12	2793864
2021-04-27	129.37	130.39	128.90	129.97	3279088
2021-04-28	130.26	131.62	130.00	131.20	3875118
2021-04-29	132.08	132.30	130.91	131.50	4239158
2021-04-30	130.67	131.21	129.78	130.92	4866478
2021-05-03	131.76	131.91	130.90	131.20	3109857
2021-05-04	130.87	130.99	128.07	128.50	6659133
2021-05-05	128.36	127.46	126.41	127.00	4882691
2021-05-06	126.74	127.50	125.82	127.30	4449461
2021-05-07	127.45	128.44	126.52	126.70	3871140
2021-05-10	127.00	128.04	126.83	126.90	3866411
2021-05-11	126.30	126.74	124.44	125.22	3501433
2021-05-12	124.39	124.90	122.86	123.12	4796297
2021-05-13	123.38	124.99	123.31	124.19	3261797
2021-05-14	124.79	125.64	124.57	125.27	3687588
2021-05-17	125.45	126.13	125.06	125.53	3007962
2021-05-18	125.48	127.14	125.48	125.85	4232873
2021-05-19	125.10	125.89	124.40	125.67	4608897
2021-05-20	125.45	127.28	125.31	126.70	3385058
2021-05-21	127.30	128.57	127.16	127.29	3647617
2021-05-24	128.09	128.67	127.70	128.10	3826868
2021-05-25	128.55	129.15	128.07	128.40	3855010
2021-05-26	127.52	128.24	125.31	126.27	6450186
2021-05-27	124.56	127.61	124.00	125.15	9866430
2021-05-28	126.65	128.05	126.37	126.59	5530224
2021-06-01	128.07	128.12	124.69	124.79	5644019
2021-06-02	124.64	124.99	123.48	123.80	6011290
2021-06-03	123.37	123.63	122.28	123.07	4762972
2021-06-04	123.62	124.39	123.24	123.85	4037422
2021-06-07	124.39	125.14	123.88	123.96	5765659
2021-06-08	124.63	124.75	120.53	121.80	6380272
2021-06-09	122.18	123.23	121.98	123.11	3880204
2021-06-10	124.01	124.93	123.67	124.74	3514334
2021-06-11	124.88	124.90	123.17	123.78	6245263
2021-06-14	124.32	124.32	122.96	124.15	3435028
2021-06-15	124.47	125.36	123.95	125.17	4381805
2021-06-16	125.26	125.54	124.09	125.02	4678190
2021-06-17	124.38	125.39	124.05	125.21	3837431
2021-06-18	123.59	124.36	123.19	123.23	5820593
2021-06-21	123.50	125.82	123.32	125.54	4623501
2021-06-22	126.34	127.12	125.68	126.73	3924014
2021-06-23	126.74	126.92	125.44	124.86	3575113
2021-06-24	125.61	125.80	125.06	125.09	3690143
2021-06-25	125.25	125.66	124.50	124.93	4182591
2021-06-28	125.29	125.42	122.99	123.74	4552573
2021-06-29	123.95	124.68	123.80	124.54	3922604
2021-06-30	124.37	124.89	123.60	124.13	3703950
2021-07-01	124.46	126.19	124.01	126.13	3182560
2021-07-02	125.82	126.86	125.64	126.83	3478991
2021-07-06	126.81	127.06	125.61	126.97	3066471
2021-07-07	127.00	127.82	126.49	127.74	3216204
2021-07-08	127.57	127.65	125.75	127.44	3815297
2021-07-09	127.89	128.61	127.66	128.17	3750618
2021-07-12	128.20	128.74	127.75	128.20	3165176
2021-07-13	127.57	128.05	126.84	127.40	3214749
2021-07-14	128.05	128.07	127.04	127.74	3049736
2021-07-15	126.46	126.89	124.99	125.36	5115391
2021-07-16	125.65	126.16	125.05	125.80	3646378
2021-07-19	124.83	125.14	121.93	122.75	4678893
2021-07-20	122.76	126.12	122.76	125.51	5137412
2021-07-21	126.66	127.18	126.02	127.05	3385963
2021-07-22	127.35	127.73	126.23	127.11	2342177
2021-07-23	127.57	128.79	127.57	128.54	2985482
2021-07-26	128.29	128.69	127.05	128.07	2402190
2021-07-27	127.81	130.94	127.66	130.22	4152045
2021-07-28	130.22	131.14	129.72	130.52	4317207
2021-07-29	130.94	131.24	129.50	130.68	3195648
2021-07-30	130.54	131.71	130.35	131.31	2740182
2021-08-02	131.56	132.39	131.10	131.26	3401066
2021-08-03	131.15	131.55	130.48	131.46	3208592
2021-08-04	130.63	130.97	128.29	128.38	4045149
2021-08-05	128.51	128.64	127.12	128.02	3711891
2021-08-06	128.52	128.79	127.62	128.64	2414741
2021-08-09	128.67	129.33	126.68	126.92	3411517
2021-08-10	126.82	127.24	123.94	125.30	4123835
2021-08-11	126.00	126.41	125.50	126.04	3403848
2021-08-12	126.25	127.89	126.08	127.52	2689345
2021-08-13	127.84	128.37	127.24	128.34	2552498
2021-08-16	128.45	129.66	128.03	129.59	3233925
2021-08-17	129.45	130.78	129.00	130.76	3410343
2021-08-18	130.80	131.17	129.26	129.33	4050502
2021-08-19	128.58	129.41	128.01	128.93	4016665
2021-08-20	128.83	130.03	128.21	129.90	4496627
2021-08-23	130.16	130.20	127.59	128.48	5028291
2021-08-24	128.78	134.73	128.59	132.57	10319196
2021-08-25	132.67	135.20	132.20	134.55	6484071
2021-08-26	134.65	134.65	132.79	133.37	4448208
2021-08-27	133.73	134.06	133.07	133.81	3801440
2021-08-30	134.18	134.58	133.50	133.84	3550285
2021-08-31	133.96	134.79	133.03	133.48	4769939
2021-09-01	134.17	134.27	132.77	134.17	2422424
2021-09-02	135.00	135.67	134.24	134.73	4963714
2021-09-03	134.66	135.13	134.20	134.63	2298422
2021-09-07	133.87	134.66	132.95	134.57	3214021
2021-09-08	134.42	135.68	133.85	135.17	2175423
2021-09-09	135.18	135.89	133.36	133.43	3445274
2021-09-10	133.77	133.97	130.62	131.14	4278818
2021-09-13	132.15	132.19	128.76	130.04	4703232
2021-09-14	130.80	131.21	129.79	130.58	3333653
2021-09-15	130.83	132.58	130.01	131.65	3303943
2021-09-16	131.66	132.34	130.16	130.92	3049513
2021-09-17	130.36	130.83	129.17	129.70	6833296
2021-09-20	128.29	129.29	127.51	128.73	3385306
2021-09-21	129.71	130.05	127.76	127.84	2999442
2021-09-22	128.79	129.70	128.17	128.28	3479773
2021-09-23	128.56	131.14	128.47	130.64	3890596
2021-09-24	130.28	131.31	129.63	130.02	2801261
2021-09-27	129.75	130.07	128.30	128.75	2931356
2021-09-28	127.81	127.94	125.78	126.00	6100452
2021-09-29	126.35	127.16	125.38	126.58	2693847
2021-09-30	126.58	127.98	125.32	125.35	5647064
2021-10-01	126.00	127.94	125.17	127.31	4042582
2021-10-04	127.01	128.56	124.25	125.05	5126094
2021-10-05	125.70	127.59	124.99	125.80	3853219
2021-10-06	124.89	126.15	123.97	126.09	4005491
2021-10-07	127.09	128.85	126.62	126.83	3135583
2021-10-08	127.00	127.26	125.06	125.27	4116283
2021-10-11	124.83	125.52	123.48	123.54	3588593
2021-10-12	123.79	124.00	122.34	122.93	4298097
2021-10-13	122.83	123.23	121.96	122.57	4063556
2021-10-14	123.45	125.13	123.27	124.80	4658592
2021-10-15	126.00	128.32	125.75	127.75	7229918
2021-10-18	123.06	123.26	119.50	120.72	10310595
2021-10-19	121.71	122.77	121.17	122.20	5031222
2021-10-20	123.00	123.25	121.36	121.79	5138863
2021-10-21	121.94	122.03	121.33	121.65	3737329
2021-10-22	121.59	123.57	121.51	123.09	3747022
2021-10-25	123.12	123.61	122.05	123.56	4182111
2021-10-26	124.22	124.80	123.15	124.05	3390884
2021-10-27	124.51	124.69	122.05	122.50	3611074
2021-10-28	122.30	123.10	120.91	121.27	4242920
2021-10-29	120.59	120.62	118.88	119.86	8118734
2021-11-01	120.14	121.04	120.00	120.23	3600557
2021-11-02	120.76	123.17	120.15	121.30	6909698
2021-11-03	121.36	121.81	119.95	121.18	4763001
2021-11-04	121.60	121.77	119.97	120.69	3928570
2021-11-05	121.27	124.63	120.88	122.98	6147573
2021-11-08	123.03	123.96	122.34	123.02	4183901
2021-11-09	123.10	123.87	122.05	122.29	3150724
2021-11-10	122.09	122.93	121.61	122.41	3225677
2021-11-11	122.39	122.55	118.89	119.58	4046959
2021-11-12	120.01	120.10	118.29	119.31	5539462
2021-11-15	119.85	119.94	117.46	117.58	5775249
2021-11-16	117.30	118.60	116.71	117.99	5283535
2021-11-17	117.19	118.37	116.63	117.83	3976705
2021-11-18	117.94	118.05	115.59	117.67	7731843
2021-11-19	117.94	118.13	116.73	117.22	7324971
2021-11-22	117.79	118.80	116.76	116.89	6813222
2021-11-23	112.68	115.61	111.11	113.38	11152112
2021-11-24	113.06	115.28	112.52	114.44	5588711
2021-11-26	113.46	113.51	110.78	111.05	5561251
2021-11-29	112.00	112.47	110.17	110.28	7026175
2021-11-30	109.57	109.88	106.59	106.70	14018750
2021-12-01	108.77	108.92	105.38	105.47	8205379
2021-12-02	105.74	107.92	105.02	107.28	7458787
2021-12-03	107.62	108.50	105.91	106.87	6923056
2021-12-06	108.03	111.23	107.71	110.24	7624800
2021-12-07	111.80	114.44	111.64	112.27	9550735
2021-12-08	112.38	112.90	111.48	112.42	5585337
2021-12-09	111.96	113.49	111.47	112.81	6162655
2021-12-10	113.69	114.15	111.85	112.43	4342720
2021-12-13	112.30	113.41	112.16	112.86	4749989
2021-12-14	112.27	113.01	111.27	111.69	8183264
2021-12-15	105.61	105.78	103.43	104.94	18546516
2021-12-16	103.33	104.37	101.23	102.21	18427436
2021-12-17	100.51	103.94	100.26	100.63	22573449
2021-12-20	99.92	100.43	98.38	98.90	12699925
2021-12-21	99.98	102.75	99.86	101.65	9610521
2021-12-22	101.65	101.82	100.91	101.34	6690616
2021-12-23	102.12	103.40	101.18	102.90	7255507
2021-12-27	103.29	105.25	102.58	104.43	6593913
2021-12-28	104.66	104.77	103.95	104.53	7488212
2021-12-29	104.71	104.98	103.93	103.95	3635700
2021-12-30	103.88	105.58	103.84	104.47	3519159
2021-12-31	104.47	104.88	103.44	103.45	3608935
2022-01-03	103.14	106.33	102.77	106.10	7797764
2022-01-04	105.73	107.49	105.39	106.39	7680577
2022-01-05	107.14	108.99	106.00	106.01	7205966
2022-01-06	106.29	106.81	104.62	104.97	5207133
2022-01-07	104.00	105.83	103.86	105.16	5142285
2022-01-10	104.94	105.65	103.62	105.62	6500550
2022-01-11	106.08	108.07	106.00	107.89	7217276
2022-01-12	107.71	109.23	107.50	108.95	8421709
2022-01-13	108.73	110.60	108.45	108.78	5165605
2022-01-14	108.09	108.85	107.24	108.55	6291571
2022-01-18	107.01	108.21	106.32	107.49	8019406
2022-01-19	107.39	109.09	106.95	107.76	7278842
2022-01-20	106.66	108.94	105.97	106.11	6110629
2022-01-21	107.35	107.42	104.47	105.60	6406155
2022-01-24	103.61	104.83	100.68	104.21	10362068
2022-01-25	102.65	104.66	101.27	104.17	8577420
2022-01-26	104.62	105.84	103.25	104.09	6568212
2022-01-27	105.09	105.96	102.82	103.18	5979290
2022-01-28	103.45	103.94	101.21	103.13	8459443
2022-01-31	103.00	103.59	101.81	103.49	9254953
2022-02-01	103.69	104.19	102.50	103.59	8114936
2022-02-02	102.99	103.49	101.40	103.37	10230153
2022-02-03	102.12	102.93	101.30	102.17	7134199
2022-02-04	101.62	103.54	101.57	102.73	4526896
2022-02-07	102.65	103.24	101.81	101.99	5258379
2022-02-08	102.51	104.60	102.02	104.21	5775471
2022-02-09	104.80	106.30	104.80	106.09	7087626
2022-02-10	105.53	106.77	104.54	104.88	6516774
2022-02-11	104.69	105.83	102.63	102.99	5858994
2022-02-14	103.24	103.39	101.69	102.31	7079850
2022-02-15	103.37	104.80	103.01	103.91	5325606
2022-02-16	103.07	103.52	101.61	103.15	7499428
2022-02-17	102.25	103.00	101.39	101.70	5551565
2022-02-18	101.50	102.02	100.29	100.58	8364702
2022-02-22	100.45	104.68	100.30	103.72	9610036
2022-02-23	104.24	104.50	102.55	103.03	6454050
2022-02-24	100.97	103.49	100.07	103.33	7617334
2022-02-25	103.63	105.91	103.04	105.84	6969300
2022-02-28	104.33	105.44	103.60	104.99	5780752
2022-03-01	104.60	105.12	102.82	103.66	4543455
2022-03-02	105.09	106.98	104.83	106.38	5919336
2022-03-03	107.01	108.49	106.35	107.65	6479973
2022-03-04	106.04	108.54	105.92	108.31	5186620
2022-03-07	107.75	108.14	106.44	106.64	6556794
2022-03-08	106.32	106.98	104.04	104.09	7482696
2022-03-09	106.04	106.67	103.35	103.58	9961966
2022-03-10	102.82	104.64	102.40	104.46	5146890
2022-03-11	105.41	106.05	103.60	103.82	5149808
2022-03-14	104.47	105.07	102.84	103.22	4175599
2022-03-15	103.97	105.55	103.74	105.40	5017919
2022-03-16	105.97	107.38	105.40	107.30	5255179
2022-03-17	107.00	109.79	106.66	109.74	5693442
2022-03-18	109.73	110.39	108.48	110.18	16292911
2022-03-21	109.04	110.60	108.09	108.75	8206071
2022-03-22	109.02	109.55	108.77	108.97	5601778
2022-03-23	108.33	108.90	105.71	105.53	7002664
2022-03-24	106.20	106.55	105.18	106.35	5660463
2022-03-25	106.87	108.48	106.78	108.46	5605499
2022-03-28	108.94	110.01	108.15	109.93	5687974
2022-03-29	111.00	112.47	110.69	112.38	8862182
2022-03-30	111.93	112.52	111.26	111.56	4694970
2022-03-31	111.27	112.49	110.90	110.95	6899909
2022-04-01	111.35	112.66	110.84	112.52	4479184
2022-04-04	112.00	112.16	110.41	110.88	5099324
2022-04-05	110.55	111.85	110.17	110.50	5496095
2022-04-06	109.73	112.03	109.00	111.72	5560691
2022-04-07	111.48	113.12	110.89	112.33	6668839
2022-04-08	112.06	113.11	111.27	112.47	5230510
2022-04-11	112.36	112.74	111.35	111.52	3407109
2022-04-12	111.67	112.22	110.15	110.58	4733973
2022-04-13	109.66	110.68	109.62	110.46	4791626
2022-04-14	110.83	111.11	108.91	109.02	6665823
2022-04-18	108.53	109.25	107.54	108.08	3418015
2022-04-19	108.65	111.66	108.49	110.22	9780326
2022-04-20	110.79	113.49	110.79	113.00	5477689
2022-04-21	114.00	114.31	113.03	113.09	5859312
2022-04-22	111.75	111.82	107.70	107.80	6351458
2022-04-25	107.44	109.67	106.88	109.48	5498176
2022-04-26	107.85	109.42	106.76	106.78	5251290
2022-04-27	106.78	108.25	106.19	106.63	4757700
2022-04-28	107.28	107.64	105.35	107.15	5063221
2022-04-29	106.63	106.63	104.12	104.36	5206041
2022-05-02	105.17	105.56	101.26	103.14	6104004
2022-05-03	103.43	104.19	102.66	103.11	3841543
2022-05-04	103.09	106.20	102.48	105.83	4258146
2022-05-05	104.50	105.67	103.47	104.55	3945375
2022-05-06	103.97	104.83	102.72	103.45	5496491
2022-05-09	102.28	102.32	99.21	99.58	6593316
2022-05-10	100.78	101.33	98.79	100.31	5638885
2022-05-11	100.46	102.46	100.24	100.65	4113575
2022-05-12	99.96	101.40	99.49	101.11	4434706
2022-05-13	102.36	103.03	101.80	102.67	3525871
2022-05-16	102.00	104.33	102.00	103.81	3751212
2022-05-17	105.27	106.33	104.99	106.26	3168209
2022-05-18	105.14	105.90	103.25	103.57	4133787
2022-05-19	102.23	103.25	101.25	102.75	4230560
2022-05-20	103.53	103.74	100.42	102.53	5335985
2022-05-23	103.83	104.44	102.50	104.26	4134411
2022-05-24	104.14	105.73	103.76	105.59	4381903
2022-05-25	105.26	106.06	104.34	105.54	5495110
2022-05-26	98.75	101.39	98.18	99.44	12674273
2022-05-27	99.13	99.18	96.86	99.08	13358574
2022-05-31	98.34	100.62	98.22	100.15	11330493
2022-06-01	100.28	100.32	96.38	97.78	6493675
2022-06-02	97.86	98.90	96.12	98.50	6794682
2022-06-03	98.77	98.77	95.38	95.48	9097041
2022-06-06	96.25	96.86	95.19	95.49	5432545
2022-06-07	95.11	96.55	94.57	96.47	5928990
2022-06-08	96.28	96.79	95.81	96.04	5665615
2022-06-09	95.00	95.47	93.17	93.20	6008758
2022-06-10	91.87	93.78	91.01	92.74	6723909
2022-06-13	90.50	91.80	89.74	90.17	8502494
2022-06-14	90.04	90.31	87.69	88.48	7522133
2022-06-15	89.21	90.34	88.44	89.35	5236231
2022-06-16	87.50	88.06	86.95	87.40	6729959
2022-06-17	88.27	89.51	87.71	88.22	8299306
2022-06-21	89.65	89.75	88.11	88.71	6520412
2022-06-22	88.18	89.89	88.05	88.57	7458663
2022-06-23	88.37	89.61	88.16	88.67	6823293
2022-06-24	89.35	90.51	88.25	90.22	7131823
2022-06-27	90.36	91.20	89.88	90.47	7237245
2022-06-28	90.86	91.96	89.12	89.20	4167035
2022-06-29	89.89	90.55	89.07	90.42	4072752
2022-06-30	89.42	90.82	88.91	89.75	5206691
2022-07-01	89.76	91.54	89.06	91.38	3985095
2022-07-05	90.53	90.84	88.81	90.49	3590439
2022-07-06	90.04	90.48	89.10	89.62	8061917
2022-07-07	89.37	89.70	88.70	89.50	5581165
2022-07-08	89.62	90.41	89.23	89.48	3997922
2022-07-11	88.66	89.32	88.17	88.95	3345253
2022-07-12	88.80	89.99	88.38	88.69	6200478
2022-07-13	87.66	88.60	86.81	87.91	4244168
2022-07-14	87.08	87.67	86.70	87.51	3843303
2022-07-15	88.81	89.29	88.07	89.12	5587974
2022-07-18	89.56	89.78	87.71	87.90	4264775
2022-07-19	88.76	90.42	88.76	90.33	4654777
2022-07-20	90.03	90.32	88.50	89.23	6264151
2022-07-21	89.67	90.55	89.16	90.26	4607039
2022-07-22	90.55	91.62	89.99	90.72	3466589
2022-07-25	90.98	91.52	90.46	90.75	3723199
2022-07-26	91.08	92.22	90.71	91.90	5163013
2022-07-27	92.66	93.53	92.50	93.22	5933352
2022-07-28	93.46	94.05	92.49	93.47	4726113
2022-07-29	93.04	93.45	92.26	92.52	6870985
2022-08-01	91.83	93.28	91.35	93.08	4711659
2022-08-02	93.03	94.14	92.67	93.21	4049185
2022-08-03	93.28	94.14	92.81	93.77	3489072
2022-08-04	93.78	94.15	92.98	93.21	3390445
2022-08-05	92.89	93.38	92.54	93.28	3333036
2022-08-08	93.65	94.39	93.48	93.58	3649680
2022-08-09	93.55	93.97	92.91	93.10	2945071
2022-08-10	94.00	94.36	93.64	94.17	4369722
2022-08-11	94.74	94.97	93.85	94.04	5907529
2022-08-12	94.05	94.84	93.90	94.82	8837499
2022-08-15	94.56	95.49	94.10	95.20	3541483
2022-08-16	94.61	95.56	94.61	95.31	3664610
2022-08-17	94.55	95.26	94.28	94.91	3505422
2022-08-18	95.00	95.34	94.14	95.24	3552273
2022-08-19	95.40	95.60	94.27	95.00	4761660
2022-08-22	94.39	94.97	92.89	93.09	6859256
2022-08-23	93.10	93.17	89.33	90.22	8490649
2022-08-24	89.47	89.96	88.42	89.28	6853322
2022-08-25	90.00	92.18	89.53	92.14	6650308
2022-08-26	92.52	92.93	89.38	89.43	5407602
2022-08-29	89.09	89.48	88.67	88.91	4585106
2022-08-30	89.00	89.04	87.14	87.25	5442878
2022-08-31	88.29	89.17	87.73	87.92	6742990
2022-09-01	87.73	88.59	86.42	88.53	4860979
2022-09-02	89.33	89.33	86.88	87.20	4507248
2022-09-06	87.20	87.51	85.88	86.20	5778285
2022-09-07	85.97	87.34	85.66	87.11	11559815
2022-09-08	86.80	88.51	86.45	87.89	7034471
2022-09-09	88.19	90.06	87.85	89.73	6756564
2022-09-12	90.48	92.39	90.25	92.06	6874585
2022-09-13	90.47	91.75	90.25	90.32	6810650
2022-09-14	89.99	91.18	89.80	90.62	7183067
2022-09-15	90.83	91.90	90.53	90.62	5963030
2022-09-16	90.00	90.62	89.41	90.25	14640652
2022-09-19	89.37	89.95	87.81	89.68	5065530
2022-09-20	88.94	89.02	87.60	88.46	5598757
2022-09-21	88.78	89.20	85.70	85.05	5353821
2022-09-22	84.60	84.92	83.21	83.56	6309538
2022-09-23	83.05	83.12	81.62	82.66	5960774
2022-09-26	82.22	82.59	80.69	81.33	7099935
2022-09-27	82.06	82.39	80.39	80.89	5222962
2022-09-28	81.41	82.92	80.81	82.59	6099946
2022-09-29	82.36	83.14	81.43	82.27	5311250
2022-09-30	82.60	83.55	80.69	80.75	5972884
2022-10-03	81.50	83.24	81.21	82.70	5871441
2022-10-04	83.65	84.86	83.38	84.50	4872439
2022-10-05	83.69	85.37	83.58	85.05	3890950
2022-10-06	84.75	85.05	83.83	84.42	5471422
2022-10-07	83.91	84.04	82.01	82.42	4267873
2022-10-10	82.89	83.06	81.56	81.84	3380613
2022-10-11	82.03	82.88	81.00	81.89	5410397
2022-10-12	81.65	82.02	80.30	80.31	6152475
2022-10-13	80.00	84.21	79.44	83.50	6323978
2022-10-14	84.11	84.70	81.34	81.61	5500162
2022-10-17	82.80	83.58	82.34	82.76	9022201
2022-10-18	84.88	85.13	83.50	84.10	6913771
2022-10-19	83.80	84.17	82.07	83.66	5470148
2022-10-20	83.71	84.01	82.20	82.45	4043036
2022-10-21	82.25	83.53	80.99	83.26	5974542
2022-10-24	84.13	84.46	83.07	83.88	6044134
2022-10-25	83.52	84.70	83.45	84.50	5142481
2022-10-26	84.89	86.65	84.86	85.37	3986511
2022-10-27	85.55	86.06	84.58	85.57	5077282
2022-10-28	85.55	86.95	85.31	86.82	5429977
2022-10-31	86.65	87.68	86.36	87.34	6549232
2022-11-01	87.46	88.05	86.36	87.74	6682988
2022-11-02	87.48	88.74	85.77	85.78	6015877
2022-11-03	84.82	84.83	83.52	84.02	5151422
2022-11-04	84.82	84.89	83.15	84.65	5672888
2022-11-07	85.53	85.84	84.92	85.54	5217647
2022-11-08	81.75	82.18	79.72	80.19	12753698
2022-11-09	80.34	81.49	79.20	79.29	7150259
2022-11-10	82.11	82.20	81.04	81.84	9212322
2022-11-11	82.47	83.65	81.94	83.55	8502426
2022-11-14	83.65	84.69	82.76	82.90	6772122
2022-11-15	83.28	84.26	82.49	83.40	6765905
2022-11-16	82.17	83.27	81.63	81.78	8289565
2022-11-17	81.30	81.30	79.37	79.94	8954936
2022-11-18	79.72	81.63	79.51	81.30	9028616
2022-11-21	81.51	83.44	81.39	82.29	8304222
2022-11-22	78.00	78.28	76.60	77.93	17129917
2022-11-23	77.51	79.23	77.28	79.02	9874024
2022-11-25	79.32	79.72	78.75	79.12	4879811
2022-11-28	78.50	79.10	75.84	76.13	11014931
2022-11-29	76.40	77.16	75.83	76.48	8177339
2022-11-30	76.87	79.07	76.05	79.04	10610555
2022-12-01	79.31	80.16	78.92	79.25	7876827
2022-12-02	78.60	79.70	78.55	79.62	6339518
2022-12-05	79.04	79.42	78.35	78.79	8514997
2022-12-06	78.39	78.75	76.76	77.08	7228423
2022-12-07	77.33	77.66	76.55	76.91	6089391
2022-12-08	76.50	78.17	76.47	77.79	5938740
2022-12-09	77.77	78.92	77.30	78.59	6370242
2022-12-12	79.10	79.73	78.77	79.71	5997109
2022-12-13	80.76	81.24	79.82	80.14	11389560
2022-12-14	79.74	81.19	78.11	78.79	9302907
2022-12-15	77.68	78.68	77.15	77.72	9888834
2022-12-16	77.14	77.58	75.77	76.72	17064418
2022-12-19	76.71	77.21	76.29	76.44	9357569
2022-12-20	76.50	77.09	76.46	76.70	8063300
2022-12-21	77.34	77.97	76.91	77.16	6804570
2022-12-22	76.68	77.21	75.79	77.14	7458637
2022-12-23	76.95	77.75	76.46	77.50	3856666
2022-12-27	77.51	77.90	76.50	77.64	5336204
2022-12-28	78.05	78.38	76.24	76.30	6052986
2022-12-29	76.57	78.23	76.27	77.81	4931632
2022-12-30	77.56	77.91	76.86	77.72	4991371
2023-01-03	77.97	78.33	77.38	78.26	6544560
2023-01-04	79.14	81.78	78.80	80.97	9769531
2023-01-05	80.88	81.16	80.00	80.03	7048100
2023-01-06	80.49	81.23	79.35	80.86	5994450
2023-01-09	80.75	81.26	77.47	77.54	11108687
2023-01-10	77.87	79.41	77.75	78.89	6494661
2023-01-11	79.46	80.44	78.14	80.32	8366488
2023-01-12	80.58	80.68	78.89	79.85	5738182
2023-01-13	79.17	80.69	78.91	80.59	6024040
2023-01-17	80.58	80.95	79.38	80.35	8383020
2023-01-18	80.27	80.39	78.66	78.73	5792186
2023-01-19	78.38	80.06	77.87	79.52	7831403
2023-01-20	80.05	80.99	79.34	80.91	6806430
2023-01-23	81.02	82.95	80.75	82.37	9491529
2023-01-24	81.73	82.35	80.50	80.80	7180272
2023-01-25	80.35	81.36	80.11	81.20	4200779
2023-01-26	81.74	81.88	81.02	81.84	4162732
2023-01-27	82.18	83.17	80.81	82.58	4858532
2023-01-30	82.76	82.98	82.22	82.58	6559099
2023-01-31	82.75	83.71	82.58	83.69	7396054
2023-02-01	84.00	86.09	83.60	85.77	8395751
2023-02-02	85.80	87.85	85.71	87.58	6940446
2023-02-03	86.70	87.54	86.50	87.10	4949935
2023-02-06	86.83	86.90	85.22	85.24	4731270
2023-02-07	85.50	86.93	85.10	86.58	5129644
2023-02-08	86.50	87.01	86.00	86.16	5454552
2023-02-09	86.06	86.51	83.40	83.61	6188010
2023-02-10	83.48	83.95	82.80	83.69	4544013
2023-02-13	83.68	84.41	83.56	84.39	4279499
2023-02-14	84.10	84.50	82.89	83.40	4527759
2023-02-15	82.84	84.50	82.51	84.49	4585749
2023-02-16	83.77	85.13	83.68	84.20	4784832
2023-02-17	84.20	84.93	83.38	84.80	6825099
2023-02-21	84.23	86.59	84.23	85.49	8135904
2023-02-22	86.22	86.44	84.73	85.10	6083636
2023-02-23	84.81	85.09	83.43	83.99	6695060
2023-02-24	83.35	83.67	82.35	83.49	7401519
2023-02-27	83.63	84.13	83.25	83.39	6379546
2023-02-28	83.32	83.69	82.77	82.80	6657451
2023-03-01	82.40	82.53	81.67	82.08	5249066
2023-03-02	81.49	82.56	81.20	82.26	4985284
2023-03-03	82.79	83.63	82.44	83.41	4771833
2023-03-06	83.49	83.83	81.45	81.93	6845513
2023-03-07	82.09	82.15	79.51	79.74	6876295
2023-03-08	79.53	79.69	78.04	78.40	6810313
2023-03-09	78.79	79.33	77.98	78.00	5634405
2023-03-10	77.87	78.12	76.15	76.72	5901731
2023-03-13	76.22	78.50	76.02	77.98	7575990
2023-03-14	79.02	79.32	77.03	77.86	6808197
2023-03-15	77.13	78.46	76.80	78.41	5368016
2023-03-16	77.66	79.40	77.57	79.27	5774323
2023-03-17	79.07	79.53	77.88	78.29	8838609
2023-03-20	78.75	79.77	78.51	79.61	7224108
2023-03-21	79.96	81.41	79.95	81.23	5829926
2023-03-22	81.45	81.98	79.92	79.26	5537907
2023-03-23	79.50	79.81	77.30	77.57	6712630
2023-03-24	77.40	79.53	77.30	79.37	6217251
2023-03-27	80.50	81.31	79.58	79.64	5641584
2023-03-28	78.88	80.30	78.60	79.51	5146781
2023-03-29	78.64	79.35	78.45	79.07	7074749
2023-03-30	79.70	79.85	78.95	79.18	4142088
2023-03-31	79.65	80.63	79.24	80.62	5561355
2023-04-03	80.35	80.35	79.05	79.67	6072008
2023-04-04	79.85	80.35	79.40	79.47	4508921
2023-04-05	79.73	80.46	79.07	80.27	4518844
2023-04-06	80.85	81.34	80.08	80.30	4313017
2023-04-10	79.93	80.25	79.21	80.24	3648237
2023-04-11	80.75	81.11	80.51	81.00	4421810
2023-04-12	81.67	82.04	80.77	80.81	4298383
2023-04-13	80.65	81.59	80.55	81.59	5224502
2023-04-14	81.63	81.80	80.35	80.71	4312469
2023-04-17	80.96	82.17	80.81	82.12	5048853
2023-04-18	82.72	82.75	81.60	81.65	4157480
2023-04-19	81.85	85.33	81.65	84.87	8988811
2023-04-20	84.64	84.97	83.06	83.49	5798665
2023-04-21	84.23	88.13	83.60	85.73	12750108
2023-04-24	88.27	89.78	87.99	89.69	14462131
2023-04-25	89.60	91.00	89.43	89.69	8189879
2023-04-26	89.82	90.28	88.71	89.97	8977655
2023-04-27	89.92	91.48	89.84	91.38	6386080
2023-04-28	91.35	91.86	90.67	90.95	7281739
2023-05-01	90.83	91.47	90.59	90.68	5502539
2023-05-02	90.20	91.00	89.43	90.23	5135160
2023-05-03	90.46	92.02	90.35	90.69	6964310
2023-05-04	90.00	90.14	88.78	89.27	4780896
2023-05-05	89.64	90.26	89.54	90.06	4332859
2023-05-08	89.57	90.32	89.25	90.19	3287584
2023-05-09	90.19	90.19	89.31	89.60	3245439
2023-05-10	90.17	90.40	89.00	89.41	3599328
2023-05-11	89.30	89.42	88.54	89.02	3995720
2023-05-12	88.58	88.97	87.87	88.88	4450196
2023-05-15	89.11	89.91	88.93	89.31	4053317
2023-05-16	88.84	89.41	88.82	88.90	3888910
2023-05-17	89.04	89.09	87.79	88.58	6631950
2023-05-18	88.36	89.25	88.11	89.02	4536110
2023-05-19	89.19	89.87	89.00	89.33	6819703
2023-05-22	89.12	89.91	89.02	89.50	4699340
2023-05-23	88.97	89.20	87.09	87.13	5459827
2023-05-24	87.14	87.95	86.66	87.49	6787535
2023-05-25	85.27	85.40	82.31	83.54	12201959
2023-05-26	82.77	83.50	81.02	81.46	9655604
2023-05-30	82.37	83.35	82.01	82.50	8655004
2023-05-31	82.60	82.96	81.83	82.76	8238797
2023-06-01	82.84	83.25	82.44	82.75	6588295
2023-06-02	83.15	84.03	82.91	83.76	6062326
2023-06-05	83.83	84.51	83.47	83.76	3596056
2023-06-06	83.54	84.02	83.23	83.60	5046825
2023-06-07	83.79	83.79	82.23	82.89	5381981
2023-06-08	82.53	83.46	82.26	83.10	5701344
2023-06-09	83.14	83.86	82.61	83.73	3302195
2023-06-12	83.84	84.45	83.23	84.28	4429223
2023-06-13	85.17	86.05	84.90	85.75	8454306
2023-06-14	88.53	89.87	87.66	87.91	8387898
2023-06-15	87.95	88.56	87.30	88.25	5552928
2023-06-16	88.28	89.72	88.28	89.15	9108507
2023-06-20	88.52	89.38	88.16	88.94	5066607
2023-06-21	88.89	89.11	88.02	87.63	5587986
2023-06-22	88.01	88.26	87.22	87.41	5162834
2023-06-23	87.24	87.79	87.01	87.48	5496577
2023-06-26	87.35	87.62	86.28	87.00	4171226
2023-06-27	86.88	87.23	86.06	87.15	4998956
2023-06-28	87.15	87.44	86.21	86.36	4952519
2023-06-29	85.94	86.99	85.82	86.77	3842236
2023-06-30	87.70	88.77	87.57	88.10	5484516
2023-07-03	87.55	87.61	86.39	87.14	2584132
2023-07-05	86.75	87.36	86.63	86.87	3464060
2023-07-06	86.28	86.40	85.43	86.07	3910075
2023-07-07	85.70	86.67	85.63	85.89	5094806
2023-07-10	86.15	86.83	86.08	86.45	3234860
2023-07-11	86.32	87.33	86.12	87.29	2888352
2023-07-12	87.81	88.01	87.27	87.57	3847422
2023-07-13	87.50	88.34	87.08	88.05	4492649
2023-07-14	87.97	88.17	87.22	87.65	4394366
2023-07-17	87.56	87.85	86.69	86.71	4468963
2023-07-18	86.13	86.63	84.10	86.60	5697036
2023-07-19	86.35	87.01	85.97	86.12	4796836
2023-07-20	87.25	89.49	87.13	89.35	5982106
2023-07-21	89.70	89.98	88.92	88.96	4673985
2023-07-24	89.09	89.56	88.75	88.76	3930279
2023-07-25	88.45	89.18	88.07	88.96	3116216
2023-07-26	88.56	90.54	88.51	90.40	5472555
2023-07-27	91.00	91.00	88.49	88.51	4654787
2023-07-28	88.95	89.26	88.20	88.25	3446728
2023-07-31	88.64	88.64	87.39	87.76	5786819
2023-08-01	87.30	87.83	87.20	87.68	3514290
2023-08-02	87.08	87.34	85.26	85.46	5507361
2023-08-03	85.00	85.31	84.43	84.49	4414087
2023-08-04	84.11	85.00	83.69	84.04	5346634
2023-08-07	84.38	84.80	84.24	84.72	3361614
2023-08-08	83.87	84.07	81.55	82.24	8227639
2023-08-09	82.27	83.67	82.14	82.94	4535998
2023-08-10	83.40	83.87	83.02	83.12	4128750
2023-08-11	82.86	83.70	82.75	83.45	3596218
2023-08-14	83.38	83.66	83.04	83.16	3296041
2023-08-15	82.97	83.32	82.61	82.84	3842365
2023-08-16	82.48	82.93	81.56	81.57	4222163
2023-08-17	82.29	82.35	81.41	81.56	4848255
2023-08-18	81.38	81.88	81.29	81.52	5205720
2023-08-21	81.73	82.29	81.23	81.61	4721954
2023-08-22	82.61	84.78	82.50	83.72	10016308
2023-08-23	84.67	84.94	83.31	83.68	5268336
2023-08-24	82.81	83.38	81.00	81.06	6765265
2023-08-25	81.52	82.49	81.23	82.19	4441640
2023-08-28	82.79	83.31	81.04	81.39	4308678
2023-08-29	81.69	82.10	81.28	82.08	3757915
2023-08-30	82.37	82.67	81.89	82.31	3881261
2023-08-31	82.40	82.72	81.50	81.50	4423232
2023-09-01	82.11	82.34	81.52	82.13	4238872
2023-09-05	81.88	82.02	80.17	80.20	5612119
2023-09-06	79.64	81.10	78.92	80.71	6795477
2023-09-07	80.90	81.20	79.80	79.93	4276553
2023-09-08	79.57	80.09	79.42	79.96	4208713
2023-09-11	80.33	81.53	80.11	81.40	4763674
2023-09-12	81.58	81.77	80.79	80.98	3328628
2023-09-13	81.25	81.40	80.59	81.32	3521012
2023-09-14	81.76	82.38	81.70	81.96	5924239
2023-09-15	82.00	82.39	81.57	81.77	9072482
2023-09-18	82.25	83.64	82.11	82.80	5829589
2023-09-19	82.84	82.99	81.78	82.63	4655508
2023-09-20	83.00	83.10	81.28	80.79	5845709
2023-09-21	80.61	81.17	80.19	80.46	5620854
2023-09-22	80.55	80.77	80.20	80.27	5067970
2023-09-25	80.00	80.26	79.51	79.97	3799682
2023-09-26	78.92	79.49	78.62	78.95	5166964
2023-09-27	79.05	79.15	77.44	78.22	7418382
2023-09-28	78.34	79.11	78.29	78.69	5354099
2023-09-29	79.18	80.31	77.84	78.36	6308865
2023-10-02	77.90	77.95	77.12	77.77	4517059
2023-10-03	77.28	77.39	76.00	76.54	5741007
2023-10-04	76.92	77.04	75.82	76.27	7115526
2023-10-05	76.38	76.78	75.50	76.15	7235932
2023-10-06	75.60	76.51	74.95	76.12	6762177
2023-10-09	75.66	75.87	74.35	75.13	7825497
2023-10-10	74.88	76.56	74.87	76.18	6319652
2023-10-11	75.69	75.89	72.41	72.89	8881174
2023-10-12	73.20	73.41	70.95	71.29	10503286
2023-10-13	71.26	72.32	70.97	71.96	8169002
2023-10-16	72.15	72.74	71.30	71.75	9083720
2023-10-17	71.50	73.24	71.33	72.81	7936366
2023-10-18	73.75	73.94	72.23	72.70	7900724
2023-10-19	72.64	72.86	71.70	72.35	7048594
2023-10-20	72.46	73.21	72.01	72.70	8399348
2023-10-23	72.68	73.78	72.11	72.39	7133516
2023-10-24	72.46	73.04	71.34	71.96	13129437
2023-10-25	71.75	72.44	70.95	71.40	7462722
2023-10-26	71.25	71.53	70.31	70.37	7894027
2023-10-27	71.08	71.42	69.04	69.43	10009106
2023-10-30	69.82	70.16	68.84	69.97	8934838
2023-10-31	69.91	70.95	69.91	70.56	10770193
2023-11-01	70.52	71.07	70.04	70.85	5380262
2023-11-02	70.98	72.15	70.95	72.09	6330206
2023-11-03	72.58	72.99	72.24	72.56	5198383
2023-11-06	72.65	73.53	72.54	73.42	5916518
2023-11-07	73.28	73.62	72.30	72.48	5653391
2023-11-08	72.79	72.96	71.14	71.71	6767084
2023-11-09	71.80	71.86	70.01	70.09	8320982
2023-11-10	70.43	70.83	69.32	70.68	7558330
2023-11-13	72.29	73.02	71.64	72.08	8452257
2023-11-14	72.37	73.34	72.08	72.59	6478163
2023-11-15	72.82	74.26	72.79	74.02	8385797
2023-11-16	74.30	75.15	74.20	74.88	9048630
2023-11-17	75.14	75.38	74.41	74.76	6264088
2023-11-20	75.31	75.64	74.66	75.16	8690878
2023-11-21	77.55	78.82	77.11	78.62	10745280
2023-11-22	78.90	79.34	78.01	78.37	6004868
2023-11-24	78.24	79.04	78.23	78.97	3310917
2023-11-27	78.77	79.31	78.24	79.00	7252935
2023-11-28	78.90	79.05	78.40	78.63	4972439
2023-11-29	78.75	79.77	78.61	78.86	4260440
2023-11-30	78.93	79.31	78.20	79.27	6219373
2023-12-01	79.09	80.08	78.76	79.99	5101999
2023-12-04	79.56	80.23	79.41	79.76	6206376
2023-12-05	79.55	79.63	78.66	78.82	4818911
2023-12-06	78.86	79.14	78.48	79.04	5319573
2023-12-07	79.21	79.72	78.74	79.55	5251028
2023-12-08	79.60	79.85	79.28	79.35	6241007
2023-12-11	79.33	80.07	79.33	79.72	5598881
2023-12-12	80.05	80.22	79.22	80.08	5263373
2023-12-13	79.72	81.92	79.50	81.90	6304717
2023-12-14	82.76	84.73	82.66	83.43	9680767
2023-12-15	83.08	83.29	82.30	82.61	12388931
2023-12-18	82.96	83.48	82.58	82.37	6447294
2023-12-19	82.17	82.78	81.78	82.07	5060919
2023-12-20	81.81	81.88	80.57	80.61	7257568
2023-12-21	80.87	82.10	80.81	81.96	7440627
2023-12-22	82.25	82.74	81.54	81.92	3426685
2023-12-26	81.96	82.52	81.64	82.30	2954845
2023-12-27	82.08	82.49	82.04	82.42	4041661
2023-12-28	82.28	83.04	82.22	82.73	3297037
2023-12-29	82.53	82.90	82.14	82.38	3847619
2024-01-02	82.11	83.79	81.97	82.84	5425992
2024-01-03	82.94	83.78	82.14	83.20	6182663
2024-01-04	83.15	84.22	82.98	83.93	5621962
2024-01-05	83.71	85.01	83.52	84.57	5107573
2024-01-08	84.80	86.72	84.31	86.57	7867239
2024-01-09	86.43	88.04	86.30	86.66	7223200
2024-01-10	86.50	87.53	86.36	87.08	4980830
2024-01-11	87.09	87.28	86.36	87.09	5099477
2024-01-12	87.60	88.73	87.26	87.42	5969191
2024-01-16	86.96	87.18	86.25	86.54	5398297
2024-01-17	86.20	86.82	85.67	86.05	6956156
2024-01-18	86.85	87.14	86.08	86.29	7203739
2024-01-19	86.26	86.71	85.72	86.49	4819293
2024-01-22	86.59	87.37	86.28	86.47	6015862
2024-01-23	86.86	87.36	85.61	86.34	5060433
2024-01-24	86.18	86.32	84.67	84.72	6035159
2024-01-25	85.26	85.83	84.60	85.79	5557802
2024-01-26	86.19	86.60	85.63	86.54	6784389
2024-01-29	86.30	87.48	86.13	87.44	7144745
2024-01-30	87.46	87.56	86.51	86.97	5760184
2024-01-31	88.29	89.18	87.52	87.54	10357900
2024-02-01	87.36	88.54	86.70	88.09	4319952
2024-02-02	87.46	88.14	87.06	87.63	5052031
2024-02-05	87.58	87.78	86.74	86.75	4083640
2024-02-06	87.08	87.84	86.87	87.74	4667164
2024-02-07	88.05	88.25	87.04	87.16	4740113
2024-02-08	86.55	86.76	85.39	86.18	5938152
2024-02-09	86.08	86.16	84.46	84.99	8843539
2024-02-12	84.63	85.33	84.38	85.07	5892373
2024-02-13	84.57	85.00	83.13	83.59	7579609
2024-02-14	83.67	84.35	83.24	83.68	4934627
2024-02-15	83.83	85.01	83.76	84.72	4867874
2024-02-16	84.49	85.74	84.11	84.42	10848637
2024-02-20	86.96	87.22	82.59	85.85	11771448
2024-02-21	86.53	86.53	84.84	85.90	6877145
2024-02-22	85.77	85.87	84.48	85.06	9824939
2024-02-23	85.33	85.95	84.86	85.67	4707655
2024-02-26	85.56	85.56	83.48	83.67	5974145
2024-02-27	83.46	84.18	83.14	83.84	4546366
2024-02-28	83.63	83.83	83.23	83.36	4755340
2024-02-29	83.53	83.77	82.79	83.36	8893093
2024-03-01	83.42	83.85	82.65	83.60	4266698
2024-03-04	83.60	85.11	83.24	85.06	5553111
2024-03-05	85.44	85.84	84.30	84.60	5073742
2024-03-06	84.73	85.80	84.60	85.55	6048456
2024-03-07	86.00	86.43	84.68	85.15	6177553
2024-03-08	85.48	86.27	84.92	85.13	6561312
2024-03-11	84.54	85.63	84.54	85.50	5539055
2024-03-12	85.15	86.09	84.90	85.74	4562160
2024-03-13	86.01	86.35	84.79	85.08	5908339
2024-03-14	84.52	84.71	83.99	84.39	7836207
2024-03-15	83.44	84.01	82.82	83.57	17082112
2024-03-18	83.80	84.06	83.34	83.66	4783947
2024-03-19	83.69	84.15	83.30	84.11	4903025
2024-03-20	83.75	84.18	83.54	83.35	4191688
2024-03-21	83.57	83.99	83.09	83.41	6233826
2024-03-22	83.70	83.86	82.93	83.08	5181488
2024-03-25	82.81	83.40	82.72	83.24	5481262
2024-03-26	83.50	83.87	83.05	83.70	4806870
2024-03-27	84.19	87.03	84.10	86.92	8220106
2024-03-28	87.10	87.73	86.93	87.15	7579459
2024-04-01	86.84	87.18	86.43	87.02	4727418
2024-04-02	86.86	86.91	84.95	85.20	6007243
2024-04-03	85.47	85.73	84.73	85.00	5887405
2024-04-04	85.34	85.40	83.75	83.92	6797059
2024-04-05	83.44	84.68	83.10	84.56	4935938
2024-04-08	84.26	84.35	82.48	82.91	8725417
2024-04-09	83.38	83.83	83.00	83.80	5681094
2024-04-10	82.85	83.29	81.83	82.33	6509396
2024-04-11	82.92	83.06	82.12	82.17	5241326
2024-04-12	81.74	81.79	79.56	80.13	6562831
2024-04-15	80.96	81.50	79.87	80.23	7500241
2024-04-16	80.34	80.49	78.79	79.25	7674490
2024-04-17	79.41	79.85	78.95	79.08	5640094
2024-04-18	79.25	79.30	78.43	79.19	6065702
2024-04-19	79.53	79.64	79.09	79.48	6756950
2024-04-22	79.87	80.90	79.40	80.57	4962583
2024-04-23	80.96	81.34	80.62	81.29	5296230
2024-04-24	80.77	80.83	80.01	80.38	5028857
2024-04-25	80.04	80.35	78.78	79.25	5624078
2024-04-26	79.40	79.85	78.95	79.74	5024880
2024-04-29	79.62	81.12	79.52	80.86	6154266
2024-04-30	80.02	80.68	79.76	80.24	6487413
2024-05-01	79.99	81.73	79.99	80.89	5366116
2024-05-02	81.44	81.73	80.13	80.92	6338796
2024-05-03	81.07	81.92	81.01	81.69	4987236
2024-05-06	82.52	82.56	81.26	81.76	3676174
2024-05-07	82.18	82.28	81.67	81.90	4939733
2024-05-08	81.48	82.02	81.37	81.55	4175665
2024-05-09	81.66	82.78	81.57	82.76	5545720
2024-05-10	83.00	83.06	82.28	82.84	4217841
2024-05-13	83.10	83.85	83.07	83.52	4950890
2024-05-14	83.73	84.61	83.62	84.30	4053666
2024-05-15	84.69	84.89	83.69	84.72	6227356
2024-05-16	84.74	85.72	84.61	85.64	5506954
2024-05-17	85.83	86.17	85.10	85.92	8236275
2024-05-20	85.42	85.85	84.45	84.51	5513007
2024-05-21	84.54	85.29	84.50	85.17	4131608
2024-05-22	84.88	85.90	84.88	85.76	8527853
2024-05-23	83.57	84.11	81.22	81.38	10712261
2024-05-24	80.99	82.35	80.88	82.29	8732273
2024-05-28	82.13	82.74	81.87	82.00	7478985
2024-05-29	81.34	81.94	80.75	81.49	7910489
2024-05-30	80.97	81.40	80.46	80.60	8871618
2024-05-31	80.72	81.48	80.62	81.37	11406030
2024-06-03	81.51	82.47	81.12	82.12	6151100
2024-06-04	81.78	83.38	81.51	83.27	6331319
2024-06-05	83.10	83.18	81.73	82.31	7058331
2024-06-06	82.43	82.97	81.86	82.34	7366734
2024-06-07	82.25	84.22	82.16	84.07	7038909
2024-06-10	83.72	83.95	82.61	83.14	4966543
2024-06-11	83.04	83.04	81.87	81.95	5340603
2024-06-12	82.27	82.93	81.92	82.23	5549124
2024-06-13	82.00	82.00	80.85	81.66	5934408
2024-06-14	81.15	81.54	80.52	81.04	3688958
2024-06-17	80.26	80.50	79.26	79.95	5435355
2024-06-18	79.92	80.35	79.17	79.75	7012073
2024-06-20	79.16	80.35	78.95	80.17	7139740
2024-06-21	80.17	81.71	79.93	81.64	11096007
2024-06-24	81.76	81.98	80.74	81.04	6798930
2024-06-25	81.19	81.24	79.71	80.41	5327248
2024-06-26	79.50	80.23	79.17	80.05	5737599
2024-06-27	80.00	80.07	78.71	78.63	8044841
2024-06-28	78.74	79.27	78.26	78.71	8917219
2024-07-01	78.40	79.38	76.93	77.12	7111819
2024-07-02	76.85	77.50	76.52	77.37	7111929
2024-07-03	77.32	77.75	77.09	77.17	2838401
2024-07-05	77.07	77.93	76.70	77.61	4370078
2024-07-08	77.43	77.60	76.58	76.84	5606455
2024-07-09	76.84	76.99	75.96	76.88	6145101
2024-07-10	76.84	77.09	76.33	77.06	6736475
2024-07-11	77.43	78.21	77.19	78.07	6226298
2024-07-12	78.20	78.66	77.82	77.95	5661443
2024-07-15	77.82	78.01	76.96	77.08	4497792
2024-07-16	77.04	78.20	76.68	78.10	6811206
2024-07-17	77.95	81.56	77.94	81.26	9848124
2024-07-18	80.45	83.63	80.08	81.21	8427750
2024-07-19	81.58	81.67	79.41	79.48	9292752
2024-07-22	79.55	80.08	79.08	79.30	5904536
2024-07-23	79.45	79.66	78.81	79.40	5022949
2024-07-24	79.58	80.36	78.93	79.97	5658574
2024-07-25	79.63	81.46	78.40	78.46	6356996
2024-07-26	78.62	79.45	78.32	78.70	4574693
2024-07-29	79.00	80.39	78.60	80.00	6551527
2024-07-30	79.72	81.00	79.70	80.81	6568358
2024-07-31	80.36	80.99	78.97	80.32	7573272
2024-08-01	80.69	81.09	79.38	80.49	4873077
2024-08-02	81.04	81.89	80.32	81.51	5057940
2024-08-05	80.82	81.81	80.21	80.33	7503446
2024-08-06	80.46	81.68	79.92	80.78	5514028
2024-08-07	80.81	82.74	80.55	81.09	5596608
2024-08-08	81.23	82.62	80.91	82.21	4088206
2024-08-09	82.28	82.40	81.50	82.04	3094299
2024-08-12	82.03	82.06	80.81	81.19	4502246
2024-08-13	81.41	82.37	81.11	82.27	3704777
2024-08-14	81.42	81.86	80.78	81.74	5612856
2024-08-15	82.56	84.03	82.17	83.65	6743480
2024-08-16	84.03	84.74	83.80	84.60	5374797
2024-08-19	84.68	85.29	84.49	84.82	7492752
2024-08-20	84.00	87.70	83.28	85.38	10841595
2024-08-21	85.93	87.57	85.87	87.54	10608513
2024-08-22	87.91	89.24	87.55	87.83	8429821
2024-08-23	88.26	88.50	87.71	88.35	4843533
2024-08-26	88.60	90.13	88.12	89.34	5948360
2024-08-27	89.56	89.72	88.08	88.80	4174736
2024-08-28	88.97	89.14	87.95	88.33	5230635
2024-08-29	88.89	88.94	88.02	88.19	5024526
2024-08-30	88.33	88.60	87.23	88.58	7940126
2024-09-03	88.27	89.36	88.07	88.96	4745317
2024-09-04	88.80	91.49	88.80	91.03	8953629
2024-09-05	91.16	91.18	89.10	89.39	7007382
2024-09-06	89.72	90.54	89.30	89.89	7116627
2024-09-09	90.00	91.15	89.88	90.62	8642962
2024-09-10	90.76	91.12	90.20	90.99	5628083
2024-09-11	90.67	90.67	88.82	90.35	5805980
2024-09-12	90.26	90.56	89.20	90.00	4856481
2024-09-13	90.06	90.52	89.89	90.00	5209364
2024-09-16	90.00	90.24	89.44	90.11	5620395
2024-09-17	90.00	90.24	88.04	88.63	7012291
2024-09-18	88.03	88.51	87.67	88.13	7691433
2024-09-19	88.69	89.95	88.55	89.47	9374681
2024-09-20	89.48	89.59	88.74	89.34	25452927
2024-09-23	89.54	90.05	89.01	89.86	6324621
2024-09-24	89.73	90.29	89.15	89.76	7657662
2024-09-25	90.17	90.40	89.19	89.39	3944437
2024-09-26	89.08	89.57	88.51	88.75	6320985
2024-09-27	89.36	90.02	89.11	89.32	5232492
2024-09-30	89.48	90.10	89.02	90.03	4784911
2024-10-01	90.25	90.35	89.21	90.00	4907093
2024-10-02	89.54	89.69	88.99	89.12	4438984
2024-10-03	89.02	89.24	87.66	87.77	3435187
2024-10-04	87.96	88.29	87.21	88.26	3598594
2024-10-07	87.86	87.98	86.88	87.04	3794463
2024-10-08	87.32	88.56	87.23	88.14	4608836
2024-10-09	87.96	88.44	87.67	88.35	2773514
2024-10-10	89.26	89.44	88.79	88.85	3219927
2024-10-11	88.98	89.59	88.91	89.36	4482912
2024-10-14	89.53	90.06	89.15	90.01	3849199
2024-10-15	90.05	90.50	89.44	89.84	4173757
2024-10-16	89.82	90.24	89.49	89.99	3773313
2024-10-17	90.15	90.15	89.63	89.79	5392852
2024-10-18	89.97	92.25	89.84	92.24	7355589
2024-10-21	92.00	92.05	90.78	91.03	4411573
2024-10-22	90.70	91.34	89.98	91.12	4400400
2024-10-23	90.74	92.39	90.68	92.27	6842268
2024-10-24	92.49	92.68	90.94	90.99	3813834
2024-10-25	91.14	91.60	90.13	90.59	3446977
2024-10-28	90.68	91.35	90.55	90.60	4241980
2024-10-29	90.37	91.43	90.31	90.32	7279759
2024-10-30	89.98	91.80	89.95	90.50	5325699
2024-10-31	89.83	89.93	88.99	89.25	6955679
2024-11-01	89.83	91.00	89.26	90.07	5052408
2024-11-04	90.03	90.52	89.22	89.31	4513845
2024-11-05	89.05	89.69	88.61	89.68	4578164
2024-11-06	91.87	92.03	88.90	90.11	6282042
2024-11-07	89.49	89.50	87.70	88.12	7077445
2024-11-08	88.36	88.69	87.57	87.72	8137674
2024-11-11	88.21	88.82	87.75	88.27	4544773
2024-11-12	88.23	88.82	87.80	88.30	7202797
2024-11-13	87.99	88.26	87.50	87.97	8338962
2024-11-14	87.70	88.15	85.90	86.00	7956078
2024-11-15	85.47	87.57	85.01	87.53	7952317
2024-11-18	87.50	88.72	87.00	87.59	10341890
2024-11-19	86.00	86.48	84.50	85.00	12000798
2024-11-20	84.73	84.98	83.55	84.11	7389082
2024-11-21	84.20	85.13	83.92	84.74	5699821
2024-11-22	84.79	86.30	84.62	86.21	6532130
2024-11-25	86.50	86.83	84.77	85.75	10635955
2024-11-26	86.34	86.56	85.02	85.68	5702542
2024-11-27	86.13	86.90	85.92	86.27	5106486
2024-11-29	85.65	86.75	85.53	86.54	3543192
2024-12-02	86.17	86.85	85.94	86.54	7058956
2024-12-03	86.51	86.53	85.48	85.71	4979401
2024-12-04	85.35	86.12	85.01	85.32	5352529
2024-12-05	84.57	85.34	84.00	84.14	6967690
2024-12-06	84.00	84.55	83.57	84.01	4310061
2024-12-09	84.13	84.41	83.66	83.96	5015090
2024-12-10	84.00	84.10	82.88	83.58	5095605
2024-12-11	83.40	83.97	82.89	82.92	6125595
2024-12-12	82.91	83.25	82.53	82.73	5482817
2024-12-13	82.84	82.94	81.88	82.48	4301567
2024-12-16	82.00	82.51	81.12	81.35	6351880
2024-12-17	80.96	82.29	80.69	81.37	8021428
2024-12-18	81.37	81.66	80.00	80.03	7048610
2024-12-19	79.79	80.59	79.52	79.99	7191234
2024-12-20	79.87	81.27	79.80	81.03	10707296
2024-12-23	80.69	81.60	80.42	81.40	7421726
2024-12-24	81.30	81.78	81.09	81.54	2465929
2024-12-26	81.31	81.77	81.22	80.90	3320029
2024-12-27	80.54	81.27	80.45	80.74	3880783
2024-12-30	80.20	80.37	79.29	79.61	5136445
2024-12-31	79.82	80.23	79.38	79.88	4803813
2025-01-02	80.37	80.67	79.86	80.22	5575206
2025-01-03	80.50	81.00	79.98	80.95	5394979
2025-01-06	80.52	81.14	79.66	79.84	7886375
2025-01-07	80.37	81.07	79.74	79.87	7363342
2025-01-08	80.41	83.22	80.35	82.68	11154164
2025-01-10	82.00	82.49	80.51	80.66	7068239
2025-01-13	80.91	82.12	80.01	81.79	6487705
2025-01-14	83.39	85.31	83.11	85.25	13399703
2025-01-15	83.92	85.89	83.92	85.40	12261139
2025-01-16	85.43	87.22	85.03	87.16	7267463
2025-01-17	87.25	88.63	87.05	88.08	9578891
2025-01-21	88.45	88.70	87.77	88.38	8376553
2025-01-22	88.24	88.46	87.42	87.84	5222894
2025-01-23	87.87	89.33	87.80	89.25	5694287
2025-01-24	89.11	90.30	88.82	90.19	7349517
2025-01-27	90.66	92.48	90.35	92.46	9164274
2025-01-28	92.46	93.08	91.67	91.98	7961373
2025-01-29	92.53	92.98	91.36	91.41	5514659
2025-01-30	91.72	92.82	91.46	91.99	5101862
2025-01-31	91.72	92.10	90.65	90.82	7216805
2025-02-03	90.27	91.21	89.25	90.53	5800340
2025-02-04	89.86	91.11	89.70	90.97	5196286
2025-02-05	91.27	92.07	90.68	91.69	5181172
2025-02-06	91.26	91.94	90.76	90.82	4509493
2025-02-07	91.12	91.17	89.55	90.01	6349592
2025-02-10	90.29	90.94	90.01	90.84	5029341
2025-02-11	90.84	91.47	90.50	91.20	6535110
2025-02-12	90.60	91.64	89.91	91.35	7053205
2025-02-13	91.27	92.48	90.87	92.20	5990974
2025-02-14	92.42	93.05	91.86	92.81	10855448
2025-02-18	87.96	88.44	85.06	86.07	14516659
2025-02-19	86.00	87.17	85.70	87.00	8972062
2025-02-20	86.77	88.27	86.35	87.94	5804290
2025-02-21	87.64	91.15	87.58	89.94	11762989
2025-02-24	89.54	91.07	89.12	90.17	7158499
2025-02-25	90.36	90.85	89.22	90.48	6290495
2025-02-26	90.46	91.19	90.00	90.58	5108476
2025-02-27	90.30	91.28	90.10	90.74	4735875
2025-02-28	91.55	92.40	90.30	92.02	7685318
2025-03-03	92.67	94.93	92.30	94.30	9306335
2025-03-04	94.75	95.57	92.95	93.03	7644253
2025-03-05	93.59	94.73	93.27	94.06	5820604
2025-03-06	93.74	93.98	92.09	93.13	5339821
2025-03-07	92.60	95.03	92.44	94.50	7796339
2025-03-10	94.58	96.25	93.55	93.80	10771734
2025-03-11	93.40	93.94	92.67	93.28	7457625
2025-03-12	92.89	93.00	90.35	91.51	6301000
2025-03-13	91.77	92.74	91.56	92.33	6737600
2025-03-14	92.31	93.30	92.12	93.07	7788807
2025-03-17	93.07	93.68	92.82	93.35	8099201
2025-03-18	93.67	93.72	91.74	92.21	12259291
2025-03-19	92.26	92.82	91.14	91.87	11665315
2025-03-20	92.00	92.00	90.29	91.22	10469565
2025-03-21	90.56	90.84	89.63	90.33	14027974
2025-03-24	90.69	90.84	89.70	90.13	5420539
2025-03-25	90.28	90.50	87.52	88.59	8819832
2025-03-26	88.63	89.16	88.02	88.23	7466403
2025-03-27	88.66	89.45	88.00	88.28	7340176
2025-03-28	87.85	88.38	87.23	87.63	6320312
2025-03-31	87.00	90.31	86.93	89.86	8241412
2025-04-01	88.79	89.59	88.21	88.49	7059601
2025-04-02	88.43	88.99	87.46	88.86	5577162
2025-04-03	88.60	89.54	87.69	87.89	7663140
2025-04-04	87.99	88.10	82.68	82.88	12033961
2025-04-07	81.22	85.37	80.58	83.15	12129086
2025-04-08	84.50	85.31	80.61	81.88	10183866
2025-04-09	80.50	85.50	79.55	85.28	11981144
2025-04-10	84.83	85.30	80.99	82.54	8838405
2025-04-11	83.16	83.44	81.18	82.90	8014039
2025-04-14	83.97	84.26	83.12	84.22	5596036
2025-04-15	84.63	84.73	82.22	82.37	5829510
2025-04-16	83.20	84.49	82.20	82.70	7111766
2025-04-17	82.51	83.32	82.12	82.60	5940495
2025-04-21	82.60	82.89	81.16	81.80	5220184
2025-04-22	82.81	83.62	82.50	83.37	5284905
2025-04-23	84.16	85.35	83.36	83.75	6468233
2025-04-24	84.03	84.54	83.26	84.30	5958950
2025-04-25	84.41	84.66	83.50	84.16	5879954
2025-04-28	84.60	84.88	83.38	84.04	4513541
2025-04-29	84.00	85.08	83.81	84.60	4495711
2025-04-30	84.98	85.00	83.68	84.76	7469756
2025-05-01	84.20	84.48	82.95	83.56	6015162
2025-05-02	84.48	85.07	83.88	84.85	5727613
2025-05-05	84.63	84.80	83.23	83.45	7168668
2025-05-06	83.34	83.46	82.04	82.32	7415781
2025-05-07	82.32	83.57	81.87	83.16	7557239
2025-05-08	83.47	84.58	83.16	83.62	6252546
2025-05-09	83.50	84.24	83.35	83.48	6588594
2025-05-12	84.45	86.25	84.06	85.81	7720307
2025-05-13	85.49	85.80	84.81	85.11	5532722
2025-05-14	84.90	85.11	84.09	84.25	5684923
2025-05-15	84.80	86.12	84.70	86.11	6567764
2025-05-16	86.13	86.45	85.84	86.44	6506996
2025-05-19	85.79	87.07	85.69	86.97	7296876
2025-05-20	85.42	86.87	85.39	86.37	9253531
2025-05-21	86.59	88.28	84.21	84.41	12936879
2025-05-22	83.28	83.63	80.87	80.91	14683385
2025-05-23	80.62	80.82	79.93	80.68	10571900
2025-05-27	81.15	81.60	80.71	81.18	8294453
2025-05-28	81.50	82.30	81.14	81.24	7515926
2025-05-29	81.28	82.42	81.25	82.41	8093554
2025-05-30	82.20	83.27	81.51	82.98	11026172

Explore More About MDT

Coins representing dividend payouts and trends

MDT Dividend History

Discover Medtronic PLC'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

MDT Stock Split History

Discover Medtronic PLC'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

MDT Historical Prices

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

Web Analytics