MMC Historical Prices

Summary

Key Stock Metrics

186.63

(December 26, 2023)

52-Week Low

235.50

(November 29, 2024)

52-Week High

235.50

(November 29, 2024)

All-Time High

214.04

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-19	7.92	7.92	7.82	7.85	1351128
1993-03-22	7.81	7.82	7.75	7.82	565164
1993-03-23	7.79	7.88	7.76	7.86	929952
1993-03-24	7.79	7.92	7.79	7.88	1601916
1993-03-25	7.88	7.94	7.88	7.89	819552
1993-03-26	7.88	7.91	7.79	7.82	777552
1993-03-29	7.85	7.97	7.81	7.82	980340
1993-03-30	7.83	7.83	7.76	7.77	917952
1993-03-31	7.77	7.96	7.77	7.91	1229928
1993-04-01	7.92	7.92	7.83	7.86	643164
1993-04-02	7.79	7.84	7.73	7.74	1067940
1993-04-05	7.68	7.78	7.65	7.72	830352
1993-04-06	7.70	7.82	7.70	7.76	587964
1993-04-07	7.78	7.88	7.73	7.85	663564
1993-04-08	7.85	7.90	7.82	7.85	741552
1993-04-12	7.84	7.93	7.84	7.91	1383528
1993-04-13	7.89	7.94	7.85	7.88	530364
1993-04-14	7.85	7.91	7.85	7.91	405576
1993-04-15	7.91	8.00	7.89	7.91	1912704
1993-04-16	7.90	7.92	7.84	7.84	1334328
1993-04-19	7.84	7.85	7.82	7.85	700764
1993-04-20	7.79	7.85	7.71	7.85	801552
1993-04-21	7.81	7.83	7.70	7.70	2414280
1993-04-22	7.74	7.74	7.63	7.68	890352
1993-04-23	7.68	7.74	7.68	7.71	730764
1993-04-26	7.71	7.73	7.52	7.54	1269528
1993-04-27	7.52	7.58	7.38	7.39	1677516
1993-04-28	7.40	7.40	7.33	7.35	1273128
1993-04-29	7.36	7.43	7.25	7.35	1003140
1993-04-30	7.35	7.48	7.35	7.46	1085940
1993-05-03	7.42	7.54	7.42	7.50	1223928
1993-05-04	7.51	7.55	7.43	7.46	1185540
1993-05-05	7.46	7.61	7.46	7.56	1295928
1993-05-06	7.58	7.67	7.58	7.60	2912244
1993-05-07	7.58	7.59	7.56	7.57	640764
1993-05-10	7.59	7.65	7.56	7.57	1706304
1993-05-11	7.56	7.61	7.56	7.57	725964
1993-05-12	7.57	7.63	7.55	7.56	985140
1993-05-13	7.54	7.54	7.35	7.35	2119092
1993-05-14	7.34	7.45	7.34	7.43	1695516
1993-05-17	7.42	7.43	7.29	7.31	2168292
1993-05-18	7.23	7.32	7.21	7.32	2819856
1993-05-19	7.28	7.36	7.23	7.33	2119092
1993-05-20	7.40	7.52	7.35	7.52	1573116
1993-05-21	7.52	7.58	7.43	7.45	1315128
1993-05-24	7.45	7.52	7.43	7.45	622764
1993-05-25	7.45	7.52	7.44	7.52	1619916
1993-05-26	7.50	7.55	7.43	7.55	1372728
1993-05-27	7.53	7.55	7.50	7.51	832752
1993-05-28	7.52	7.54	7.49	7.49	998340
1993-06-01	7.51	7.63	7.51	7.60	488376
1993-06-02	7.58	7.60	7.48	7.54	909552
1993-06-03	7.56	7.56	7.45	7.49	493176
1993-06-04	7.46	7.46	7.38	7.46	477576
1993-06-07	7.46	7.46	7.29	7.29	799152
1993-06-08	7.29	7.29	7.24	7.27	1803504
1993-06-09	7.27	7.35	7.27	7.31	769152
1993-06-10	7.29	7.32	7.24	7.26	1871904
1993-06-11	7.23	7.28	7.11	7.14	2763456
1993-06-14	7.15	7.20	7.15	7.18	1427928
1993-06-15	7.18	7.22	7.15	7.16	3253032
1993-06-16	7.17	7.17	7.04	7.08	3655008
1993-06-17	7.10	7.17	7.04	7.10	2833056
1993-06-18	7.11	7.21	7.10	7.16	1633116
1993-06-21	7.17	7.23	7.16	7.17	1091940
1993-06-22	7.17	7.19	7.14	7.14	1997892
1993-06-23	7.15	7.23	7.15	7.17	3142632
1993-06-24	7.17	7.23	7.16	7.19	1237128
1993-06-25	7.22	7.27	7.16	7.17	934752
1993-06-28	7.18	7.25	7.17	7.23	2660256
1993-06-29	7.27	7.33	7.23	7.32	1916304
1993-06-30	7.32	7.36	7.25	7.28	1401528
1993-07-01	7.28	7.38	7.25	7.36	1083540
1993-07-02	7.36	7.36	7.31	7.31	818352
1993-07-06	7.25	7.25	7.19	7.23	784752
1993-07-07	7.17	7.21	7.16	7.18	549564
1993-07-08	7.17	7.27	7.16	7.23	2751456
1993-07-09	7.21	7.26	7.15	7.20	895152
1993-07-12	7.19	7.21	7.17	7.18	448776
1993-07-13	7.15	7.21	7.15	7.18	1137540
1993-07-14	7.17	7.19	7.15	7.16	1841904
1993-07-15	7.15	7.19	7.13	7.14	2981844
1993-07-16	7.15	7.16	7.07	7.09	2864256
1993-07-19	7.08	7.15	7.08	7.11	1780704
1993-07-20	7.10	7.14	7.08	7.10	799152
1993-07-21	7.10	7.19	7.10	7.13	1209540
1993-07-22	7.09	7.17	7.08	7.09	1358328
1993-07-23	7.09	7.19	7.09	7.19	1150740
1993-07-26	7.17	7.27	7.16	7.18	640764
1993-07-27	7.18	7.28	7.16	7.23	889152
1993-07-28	7.19	7.24	7.17	7.21	509964
1993-07-29	7.21	7.32	7.20	7.28	729564
1993-07-30	7.28	7.36	7.28	7.31	1094340
1993-08-02	7.31	7.31	7.23	7.25	953952
1993-08-03	7.33	7.38	7.29	7.34	821952
1993-08-04	7.32	7.41	7.31	7.34	1239528
1993-08-05	7.33	7.36	7.33	7.36	1438728
1993-08-06	7.34	7.42	7.33	7.35	391176
1993-08-09	7.36	7.42	7.36	7.42	463176
1993-08-10	7.39	7.46	7.39	7.46	718764
1993-08-11	7.45	7.49	7.42	7.48	3357432
1993-08-12	7.48	7.54	7.43	7.43	1597116
1993-08-13	7.46	7.46	7.42	7.45	425976
1993-08-16	7.44	7.45	7.44	7.45	754752
1993-08-17	7.42	7.42	7.36	7.39	860352
1993-08-18	7.40	7.45	7.31	7.31	967152
1993-08-19	7.32	7.48	7.31	7.48	1159140
1993-08-20	7.48	7.50	7.44	7.49	1120740
1993-08-23	7.47	7.48	7.39	7.40	407976
1993-08-24	7.41	7.53	7.40	7.53	934752
1993-08-25	7.53	7.56	7.47	7.49	603564
1993-08-26	7.49	7.52	7.47	7.50	471576
1993-08-27	7.48	7.50	7.46	7.48	423576
1993-08-30	7.44	7.54	7.44	7.51	1463916
1993-08-31	7.51	7.53	7.46	7.52	795552
1993-09-01	7.50	7.56	7.48	7.55	691164
1993-09-02	7.56	7.56	7.51	7.51	478776
1993-09-03	7.51	7.56	7.51	7.54	914352
1993-09-07	7.56	7.63	7.55	7.58	772752
1993-09-08	7.55	7.57	7.50	7.52	1454328
1993-09-09	7.50	7.54	7.50	7.52	602364
1993-09-10	7.51	7.63	7.50	7.61	1577916
1993-09-13	7.61	7.61	7.53	7.54	429576
1993-09-14	7.51	7.53	7.47	7.53	2207880
1993-09-15	7.53	7.66	7.48	7.66	1235928
1993-09-16	7.64	7.65	7.56	7.57	1281528
1993-09-17	7.44	7.54	7.44	7.51	3113844
1993-09-20	7.49	7.54	7.47	7.50	1664316
1993-09-21	7.48	7.50	7.42	7.50	1844304
1993-09-22	7.50	7.54	7.46	7.49	749952
1993-09-23	7.46	7.48	7.33	7.35	1412328
1993-09-24	7.35	7.36	7.30	7.35	1076340
1993-09-27	7.35	7.42	7.35	7.36	646764
1993-09-28	7.39	7.44	7.38	7.38	481176
1993-09-29	7.40	7.42	7.28	7.29	794352
1993-09-30	7.27	7.28	7.23	7.27	941952
1993-10-01	7.26	7.39	7.26	7.35	2027892
1993-10-04	7.35	7.41	7.33	7.39	1003140
1993-10-05	7.33	7.33	7.00	7.02	3332232
1993-10-06	7.06	7.10	6.96	7.02	2816256
1993-10-07	7.02	7.04	6.98	7.02	1867104
1993-10-08	7.05	7.08	7.02	7.07	1654716
1993-10-11	7.09	7.09	7.04	7.06	1223928
1993-10-12	7.04	7.04	6.92	6.96	1741104
1993-10-13	6.92	7.00	6.92	6.95	2516268
1993-10-14	6.98	7.00	6.89	6.90	2188680
1993-10-15	6.94	6.97	6.85	6.96	2805456
1993-10-18	6.95	6.96	6.90	6.95	1655916
1993-10-19	6.97	7.03	6.95	6.96	1562316
1993-10-20	6.95	7.01	6.94	6.96	1082340
1993-10-21	6.97	6.99	6.93	6.97	1166340
1993-10-22	6.95	7.00	6.88	6.94	7400028
1993-10-25	6.95	6.96	6.92	6.93	2101092
1993-10-26	6.92	6.94	6.83	6.85	2357880
1993-10-27	6.83	6.83	6.76	6.79	1346328
1993-10-28	6.81	6.84	6.81	6.82	1678716
1993-10-29	6.83	6.83	6.79	6.79	1619916
1993-11-01	6.78	6.78	6.69	6.71	4126584
1993-11-02	6.71	6.71	6.59	6.69	3571020
1993-11-03	6.69	6.71	6.58	6.63	2654268
1993-11-04	6.58	6.67	6.58	6.65	3182232
1993-11-05	6.63	6.68	6.58	6.64	1987092
1993-11-08	6.64	6.73	6.64	6.70	2515068
1993-11-09	6.74	6.81	6.73	6.76	2458668
1993-11-10	6.80	6.86	6.77	6.83	1526316
1993-11-11	6.81	6.82	6.79	6.81	1262328
1993-11-12	6.81	6.94	6.79	6.81	1401528
1993-11-15	6.83	6.86	6.76	6.78	713964
1993-11-16	6.79	6.81	6.76	6.78	1252728
1993-11-17	6.78	6.79	6.68	6.73	842352
1993-11-18	6.67	6.75	6.67	6.71	1256328
1993-11-19	6.71	6.71	6.66	6.67	1029540
1993-11-22	6.67	6.67	6.56	6.59	1039140
1993-11-23	6.57	6.61	6.55	6.60	1384728
1993-11-24	6.61	6.64	6.59	6.61	778752
1993-11-26	6.64	6.68	6.64	6.67	344376
1993-11-29	6.71	6.71	6.54	6.56	1329528
1993-11-30	6.57	6.68	6.56	6.68	3219432
1993-12-01	6.73	6.76	6.67	6.75	1883904
1993-12-02	6.73	6.74	6.63	6.65	2017092
1993-12-03	6.67	6.69	6.65	6.66	1905504
1993-12-06	6.67	6.73	6.67	6.70	1907904
1993-12-07	6.75	6.75	6.67	6.67	1684716
1993-12-08	6.69	6.70	6.67	6.69	1757904
1993-12-09	6.69	6.72	6.67	6.67	1222728
1993-12-10	6.67	6.67	6.55	6.55	1042740
1993-12-13	6.56	6.58	6.48	6.55	2072292
1993-12-14	6.46	6.52	6.42	6.52	1445928
1993-12-15	6.52	6.57	6.52	6.56	778752
1993-12-16	6.67	6.67	6.59	6.64	1501116
1993-12-17	6.67	6.73	6.66	6.71	2061492
1993-12-20	6.69	6.73	6.67	6.72	1363128
1993-12-21	6.71	6.72	6.59	6.66	1570716
1993-12-22	6.69	6.70	6.64	6.68	2109492
1993-12-23	6.68	6.75	6.68	6.73	867552
1993-12-27	6.75	6.84	6.75	6.82	2087892
1993-12-28	6.82	6.90	6.82	6.86	885552
1993-12-29	6.88	6.89	6.81	6.83	1025940
1993-12-30	6.81	6.83	6.78	6.78	500364
1993-12-31	6.77	6.83	6.77	6.77	724764
1994-01-03	6.76	6.79	6.69	6.77	1048740
1994-01-04	6.75	6.84	6.75	6.79	1150740
1994-01-05	6.72	6.75	6.69	6.70	1978692
1994-01-06	6.71	6.76	6.70	6.73	1615116
1994-01-07	6.71	6.85	6.71	6.84	1808304
1994-01-10	6.82	6.91	6.82	6.88	1552716
1994-01-11	6.85	6.92	6.83	6.90	2024292
1994-01-12	6.96	6.96	6.90	6.94	2363880
1994-01-13	6.93	6.96	6.89	6.91	825552
1994-01-14	6.92	6.96	6.85	6.89	1165140
1994-01-17	6.89	6.89	6.79	6.82	958752
1994-01-18	6.84	6.84	6.77	6.77	1507116
1994-01-19	6.75	6.77	6.73	6.75	1041540
1994-01-20	6.75	6.82	6.74	6.82	2662656
1994-01-21	6.80	6.83	6.71	6.76	1921104
1994-01-24	6.77	6.78	6.72	6.74	1262328
1994-01-25	6.72	6.77	6.70	6.70	1421928
1994-01-26	6.72	6.77	6.70	6.74	976752
1994-01-27	6.85	6.89	6.79	6.88	2745456
1994-01-28	6.89	6.89	6.76	6.81	2428668
1994-01-31	6.83	6.86	6.80	6.85	4011396
1994-02-01	6.85	6.85	6.79	6.79	2486268
1994-02-02	6.79	6.81	6.78	6.79	1329528
1994-02-03	6.79	6.83	6.74	6.83	1619916
1994-02-04	6.82	6.83	6.75	6.76	1022340
1994-02-07	6.75	6.79	6.73	6.77	1721904
1994-02-08	6.79	6.86	6.79	6.84	1594716
1994-02-09	6.85	6.93	6.84	6.92	3952596
1994-02-10	6.92	6.92	6.81	6.83	821952
1994-02-11	6.79	6.86	6.79	6.84	687564
1994-02-14	6.82	6.84	6.79	6.81	973152
1994-02-15	6.81	6.91	6.81	6.91	1148340
1994-02-16	6.94	6.97	6.90	6.93	1034340
1994-02-17	6.93	6.96	6.86	6.91	1731504
1994-02-18	6.93	6.94	6.88	6.88	1040340
1994-02-22	6.88	6.98	6.88	6.97	1193940
1994-02-23	6.95	6.99	6.92	6.93	663564
1994-02-24	6.90	6.94	6.86	6.89	1517916
1994-02-25	6.86	6.94	6.86	6.90	776352
1994-02-28	6.92	6.97	6.90	6.91	1322328
1994-03-01	6.91	6.95	6.91	6.95	1832304
1994-03-02	6.92	6.96	6.89	6.94	993540
1994-03-03	6.90	6.94	6.88	6.91	1689516
1994-03-04	6.92	6.94	6.90	6.91	963552
1994-03-07	6.90	6.94	6.85	6.88	655164
1994-03-08	6.89	6.89	6.82	6.84	2055492
1994-03-09	6.83	6.84	6.76	6.80	848352
1994-03-10	6.80	6.81	6.77	6.77	681564
1994-03-11	6.76	6.85	6.75	6.85	967152
1994-03-14	6.83	6.85	6.79	6.81	584364
1994-03-15	6.85	6.90	6.83	6.84	2407080
1994-03-16	6.86	6.93	6.85	6.88	947952
1994-03-17	6.90	7.02	6.89	7.00	1732704
1994-03-18	7.00	7.05	6.95	7.03	3033444
1994-03-21	7.00	7.01	6.97	7.01	607164
1994-03-22	7.01	7.08	7.00	7.02	856752
1994-03-23	7.02	7.13	7.02	7.11	728364
1994-03-24	7.11	7.23	7.06	7.07	1613916
1994-03-25	7.06	7.08	7.02	7.03	1511916
1994-03-28	7.02	7.07	7.02	7.05	974352
1994-03-29	7.08	7.08	7.02	7.03	1318728
1994-03-30	7.01	7.02	6.89	6.93	1556316
1994-03-31	6.93	6.95	6.89	6.92	1163940
1994-04-04	6.81	6.85	6.77	6.78	2119092
1994-04-05	6.79	6.91	6.78	6.91	1423128
1994-04-06	6.91	6.92	6.81	6.89	1240728
1994-04-07	6.88	6.92	6.83	6.88	626364
1994-04-08	6.84	6.88	6.81	6.85	2270280
1994-04-11	6.85	6.94	6.85	6.94	657564
1994-04-12	6.91	7.00	6.91	6.97	863952
1994-04-13	6.95	6.96	6.88	6.92	824352
1994-04-14	6.91	6.94	6.85	6.92	683964
1994-04-15	6.92	6.92	6.90	6.92	813552
1994-04-18	6.94	6.98	6.85	6.86	1006740
1994-04-19	6.88	6.99	6.88	6.97	1748304
1994-04-20	6.95	7.00	6.91	6.99	1211940
1994-04-21	7.00	7.17	7.00	7.09	1789104
1994-04-22	7.07	7.13	7.00	7.00	1349928
1994-04-25	7.00	7.09	6.98	7.04	430776
1994-04-26	7.02	7.05	6.98	7.03	695964
1994-04-28	7.01	7.02	6.99	7.01	683964
1994-04-29	7.01	7.04	7.00	7.04	659964
1994-05-02	7.05	7.06	7.00	7.05	866352
1994-05-03	7.06	7.09	7.02	7.08	1021140
1994-05-04	7.06	7.10	7.06	7.08	2829456
1994-05-05	7.08	7.28	7.08	7.25	2254680
1994-05-06	7.21	7.33	7.21	7.32	3057444
1994-05-09	7.21	7.32	7.21	7.25	1629516
1994-05-10	7.26	7.31	7.25	7.29	1517916
1994-05-11	7.26	7.31	7.21	7.22	1240728
1994-05-12	7.23	7.27	7.20	7.21	799152
1994-05-13	7.20	7.21	7.15	7.17	711564
1994-05-16	7.17	7.25	7.17	7.19	872352
1994-05-17	7.20	7.27	7.19	7.23	3485820
1994-05-18	7.33	7.39	7.29	7.29	4406172
1994-05-19	7.31	7.33	7.28	7.31	607164
1994-05-20	7.29	7.31	7.24	7.25	806352
1994-05-23	7.25	7.27	7.24	7.26	605964
1994-05-24	7.27	7.29	7.25	7.26	790752
1994-05-25	7.25	7.28	7.25	7.27	1081140
1994-05-26	7.26	7.28	7.23	7.24	1119540
1994-05-27	7.22	7.26	7.22	7.25	333576
1994-05-31	7.22	7.27	7.21	7.25	1154340
1994-06-01	7.25	7.32	7.25	7.30	659964
1994-06-02	7.32	7.40	7.30	7.30	1066740
1994-06-03	7.29	7.35	7.25	7.29	1304328
1994-06-06	7.30	7.35	7.29	7.31	554364
1994-06-07	7.29	7.34	7.29	7.34	646764
1994-06-08	7.33	7.35	7.31	7.31	773952
1994-06-09	7.31	7.35	7.31	7.34	561564
1994-06-10	7.39	7.39	7.33	7.33	749952
1994-06-13	7.29	7.34	7.29	7.31	689964
1994-06-14	7.33	7.34	7.32	7.34	337176
1994-06-15	7.34	7.34	7.33	7.33	625164
1994-06-16	7.33	7.36	7.33	7.35	627564
1994-06-17	7.36	7.36	7.32	7.32	1430328
1994-06-20	7.32	7.33	7.21	7.22	2003892
1994-06-21	7.22	7.25	7.17	7.17	2865456
1994-06-22	7.19	7.22	7.16	7.18	861552
1994-06-23	7.17	7.24	7.16	7.18	856752
1994-06-24	7.17	7.19	7.13	7.13	1251528
1994-06-27	7.10	7.19	7.08	7.10	1658316
1994-06-28	7.10	7.13	7.08	7.10	1118340
1994-06-29	7.09	7.11	6.99	7.02	1426728
1994-06-30	7.02	7.02	6.82	6.95	1635516
1994-07-01	6.98	7.11	6.96	7.10	1607916
1994-07-05	7.06	7.13	7.05	7.10	644364
1994-07-06	7.11	7.15	7.08	7.09	1209540
1994-07-07	7.11	7.16	7.09	7.10	567564
1994-07-08	7.08	7.16	7.06	7.15	765552
1994-07-11	7.13	7.13	7.05	7.10	539964
1994-07-12	7.10	7.10	7.05	7.08	694764
1994-07-13	7.13	7.19	7.13	7.18	699564
1994-07-14	7.29	7.31	7.25	7.26	1221528
1994-07-15	7.25	7.28	7.23	7.28	802752
1994-07-18	7.30	7.36	7.29	7.34	968352
1994-07-19	7.32	7.33	7.29	7.29	921552
1994-07-20	7.30	7.30	7.21	7.22	705564
1994-07-21	7.25	7.25	7.14	7.15	653964
1994-07-22	7.17	7.17	7.07	7.14	1040340
1994-07-25	7.13	7.20	7.13	7.18	277176
1994-07-26	7.16	7.20	7.10	7.10	5868900
1994-07-27	7.13	7.13	7.03	7.07	805152
1994-07-28	7.07	7.10	7.06	7.07	812352
1994-07-29	7.09	7.16	7.09	7.10	662364
1994-08-01	7.13	7.19	7.13	7.16	1813104
1994-08-02	7.15	7.18	7.13	7.13	1036740
1994-08-03	7.13	7.14	7.10	7.14	838752
1994-08-04	7.14	7.18	7.14	7.16	727164
1994-08-05	7.15	7.15	7.11	7.11	740352
1994-08-08	7.11	7.15	7.11	7.13	239988
1994-08-09	7.13	7.19	7.13	7.17	920352
1994-08-10	7.17	7.18	7.17	7.17	727164
1994-08-11	7.15	7.17	7.13	7.15	649164
1994-08-12	7.13	7.17	7.13	7.15	833952
1994-08-15	7.16	7.18	7.14	7.14	963552
1994-08-16	7.14	7.16	7.09	7.16	1898304
1994-08-17	7.16	7.16	7.07	7.07	1198740
1994-08-18	7.07	7.07	6.96	7.02	854352
1994-08-19	7.05	7.10	7.04	7.08	688764
1994-08-22	7.06	7.11	7.06	7.09	1286328
1994-08-23	7.09	7.11	7.06	7.06	932352
1994-08-24	7.06	7.13	7.06	7.13	751152
1994-08-25	7.15	7.15	7.08	7.08	313176
1994-08-26	7.15	7.17	7.09	7.09	1112340
1994-08-29	7.13	7.17	7.13	7.13	549564
1994-08-30	7.14	7.15	7.08	7.10	533964
1994-08-31	7.08	7.14	7.07	7.09	1243128
1994-09-01	7.09	7.11	7.06	7.07	539964
1994-09-02	7.09	7.09	7.04	7.04	1316328
1994-09-06	7.04	7.08	7.02	7.04	595164
1994-09-07	7.06	7.06	6.96	6.98	507564
1994-09-08	6.99	7.02	6.95	6.95	506364
1994-09-09	6.92	6.92	6.84	6.86	1054740
1994-09-12	6.84	6.84	6.75	6.75	2228280
1994-09-13	6.76	6.79	6.72	6.74	1567116
1994-09-14	6.76	6.76	6.65	6.67	1505916
1994-09-15	6.69	6.72	6.65	6.71	1385928
1994-09-16	6.65	6.67	6.58	6.64	2945844
1994-09-19	6.65	6.65	6.58	6.58	1095540
1994-09-20	6.54	6.57	6.42	6.45	3232632
1994-09-21	6.45	6.52	6.33	6.39	2627868
1994-09-22	6.43	6.49	6.42	6.47	2186280
1994-09-23	6.49	6.54	6.47	6.48	1511916
1994-09-26	6.47	6.50	6.46	6.48	1006740
1994-09-27	6.49	6.54	6.45	6.45	1645116
1994-09-28	6.48	6.51	6.47	6.50	1527516
1994-09-29	6.56	6.56	6.45	6.46	1516716
1994-09-30	6.50	6.57	6.49	6.51	1972692
1994-10-03	6.52	6.55	6.48	6.48	783552
1994-10-04	6.42	6.50	6.42	6.46	3487020
1994-10-05	6.45	6.46	6.33	6.38	3333432
1994-10-06	6.35	6.40	6.31	6.32	742752
1994-10-07	6.33	6.34	6.20	6.26	1519116
1994-10-10	6.30	6.32	6.28	6.29	734364
1994-10-11	6.32	6.32	6.26	6.27	2212680
1994-10-12	6.26	6.29	6.17	6.24	1641516
1994-10-13	6.26	6.33	6.22	6.24	1256328
1994-10-14	6.24	6.24	6.17	6.17	2150292
1994-10-17	6.17	6.21	6.15	6.19	1102740
1994-10-18	6.19	6.33	6.18	6.33	1825104
1994-10-19	6.35	6.48	6.29	6.48	2005092
1994-10-20	6.45	6.47	6.38	6.42	1480716
1994-10-21	6.41	6.41	6.35	6.40	1593516
1994-10-24	6.35	6.40	6.32	6.38	1571916
1994-10-25	6.36	6.41	6.33	6.34	1115940
1994-10-26	6.33	6.35	6.21	6.22	1499916
1994-10-27	6.21	6.26	6.20	6.23	2156292
1994-10-28	6.23	6.32	6.22	6.25	4178184
1994-10-31	6.24	6.30	6.24	6.25	1507116
1994-11-01	6.21	6.26	6.19	6.23	1125540
1994-11-02	6.23	6.38	6.23	6.30	1736304
1994-11-03	6.34	6.36	6.31	6.33	2275080
1994-11-04	6.35	6.36	6.25	6.25	481176
1994-11-07	6.26	6.30	6.22	6.22	2215080
1994-11-08	6.21	6.28	6.20	6.27	1327128
1994-11-09	6.29	6.50	6.29	6.41	3097044
1994-11-10	6.43	6.43	6.32	6.33	1198740
1994-11-11	6.31	6.33	6.22	6.23	898752
1994-11-14	6.24	6.28	6.21	6.25	1012740
1994-11-15	6.26	6.38	6.26	6.30	1192740
1994-11-16	6.31	6.31	6.27	6.28	927552
1994-11-17	6.29	6.29	6.14	6.18	1059540
1994-11-18	6.19	6.19	6.06	6.07	1007940
1994-11-21	6.10	6.15	6.06	6.07	1029540
1994-11-22	6.04	6.04	5.96	5.99	1994292
1994-11-23	5.98	6.00	5.94	6.00	2656668
1994-11-25	6.03	6.05	6.03	6.03	674364
1994-11-28	6.03	6.06	6.01	6.03	1567116
1994-11-29	6.02	6.17	6.00	6.17	2342280
1994-11-30	6.17	6.20	6.01	6.01	1105140
1994-12-01	6.06	6.06	5.98	5.98	849552
1994-12-02	5.96	6.09	5.96	6.09	1696716
1994-12-05	6.11	6.22	6.11	6.19	851952
1994-12-06	6.17	6.26	6.15	6.26	1141140
1994-12-07	6.19	6.25	6.18	6.22	1378728
1994-12-08	6.23	6.31	6.23	6.25	1089540
1994-12-09	6.22	6.28	6.20	6.27	995940
1994-12-12	6.24	6.30	6.23	6.24	1939104
1994-12-13	6.23	6.33	6.23	6.29	1124340
1994-12-14	6.30	6.31	6.27	6.29	2543868
1994-12-15	6.29	6.44	6.27	6.43	2270280
1994-12-16	6.49	6.50	6.45	6.46	2715456
1994-12-19	6.45	6.47	6.43	6.47	910752
1994-12-20	6.49	6.63	6.48	6.61	919152
1994-12-21	6.61	6.70	6.58	6.63	3455820
1994-12-22	6.64	6.70	6.63	6.64	1463916
1994-12-23	6.64	6.65	6.60	6.60	1312728
1994-12-27	6.61	6.64	6.60	6.63	843552
1994-12-28	6.63	6.67	6.59	6.63	770352
1994-12-29	6.60	6.63	6.60	6.61	622764
1994-12-30	6.63	6.65	6.60	6.60	721164
1995-01-03	6.59	6.63	6.58	6.63	1168740
1995-01-04	6.61	6.64	6.53	6.54	1340328
1995-01-05	6.47	6.49	6.43	6.46	995940
1995-01-06	6.48	6.50	6.46	6.48	1379928
1995-01-09	6.47	6.50	6.46	6.47	831552
1995-01-10	6.48	6.61	6.46	6.49	947952
1995-01-11	6.49	6.49	6.44	6.46	746352
1995-01-12	6.46	6.50	6.45	6.50	821952
1995-01-13	6.52	6.53	6.48	6.51	1233528
1995-01-16	6.52	6.60	6.52	6.57	2365080
1995-01-17	6.58	6.59	6.53	6.55	1142340
1995-01-18	6.57	6.57	6.51	6.52	1118340
1995-01-19	6.50	6.50	6.39	6.42	613164
1995-01-20	6.42	6.43	6.36	6.42	1601916
1995-01-23	6.38	6.50	6.38	6.46	1015140
1995-01-24	6.44	6.45	6.39	6.39	1545516
1995-01-25	6.40	6.46	6.39	6.40	1011540
1995-01-26	6.39	6.42	6.36	6.41	716364
1995-01-27	6.43	6.51	6.35	6.48	2003892
1995-01-30	6.52	6.64	6.50	6.61	2479068
1995-01-31	6.63	6.65	6.55	6.65	1862304
1995-02-01	6.68	6.76	6.66	6.68	3007044
1995-02-02	6.67	6.73	6.65	6.73	2050692
1995-02-03	6.77	6.83	6.74	6.77	3173832
1995-02-06	6.85	6.86	6.81	6.82	2189880
1995-02-07	6.83	6.85	6.81	6.81	1241928
1995-02-08	6.82	6.86	6.82	6.83	3280632
1995-02-09	6.83	6.84	6.82	6.82	902352
1995-02-10	6.84	6.85	6.80	6.81	760752
1995-02-13	6.81	6.83	6.73	6.75	881952
1995-02-14	6.77	6.78	6.72	6.73	1199940
1995-02-15	6.75	6.84	6.74	6.80	889152
1995-02-16	6.78	6.82	6.77	6.80	647964
1995-02-17	6.82	6.84	6.81	6.83	706764
1995-02-21	6.80	6.84	6.80	6.84	1177140
1995-02-22	6.86	7.03	6.84	6.95	3405420
1995-02-23	6.95	7.03	6.95	7.02	3758208
1995-02-24	7.00	7.05	6.93	6.94	1621116
1995-02-27	6.94	6.95	6.83	6.84	800352
1995-02-28	6.86	6.88	6.80	6.83	1129140
1995-03-01	6.85	6.88	6.75	6.77	1153140
1995-03-02	6.79	6.81	6.78	6.80	1435128
1995-03-03	6.79	6.82	6.77	6.79	587964
1995-03-06	6.77	6.84	6.74	6.83	1198740
1995-03-07	6.85	6.85	6.78	6.80	1183140
1995-03-08	6.81	6.86	6.81	6.83	755952
1995-03-09	6.83	6.84	6.80	6.80	1144740
1995-03-10	6.82	6.99	6.81	6.91	1121940
1995-03-13	6.91	6.96	6.91	6.96	563964
1995-03-14	6.96	7.08	6.96	6.98	1507116
1995-03-15	6.97	6.98	6.90	6.92	878352
1995-03-16	6.91	6.98	6.91	6.94	664764
1995-03-17	6.92	6.92	6.88	6.89	1934304
1995-03-20	6.88	6.91	6.88	6.88	783552
1995-03-21	6.89	6.92	6.85	6.86	719964
1995-03-22	6.86	6.91	6.84	6.90	403176
1995-03-23	6.89	6.89	6.80	6.82	1204740
1995-03-24	6.80	6.88	6.80	6.88	1615116
1995-03-27	6.90	6.97	6.89	6.97	1256328
1995-03-28	6.97	6.99	6.89	6.92	1057140
1995-03-29	6.90	6.94	6.88	6.90	1096740
1995-03-30	6.93	6.97	6.89	6.89	856752
1995-03-31	6.90	6.90	6.80	6.84	1581516
1995-04-03	6.86	6.91	6.83	6.90	518364
1995-04-04	6.92	6.96	6.92	6.95	935952
1995-04-05	6.89	6.93	6.89	6.89	1150740
1995-04-06	6.91	6.96	6.88	6.96	1651116
1995-04-07	6.96	7.00	6.93	7.00	970752
1995-04-10	7.00	7.00	6.88	6.89	695964
1995-04-11	6.89	6.92	6.85	6.85	1082340
1995-04-12	6.83	6.88	6.77	6.83	689964
1995-04-13	6.84	6.86	6.81	6.84	478776
1995-04-17	6.88	6.90	6.82	6.83	977952
1995-04-18	6.84	6.88	6.80	6.84	956352
1995-04-19	6.85	6.85	6.78	6.81	871152
1995-04-20	6.83	6.86	6.82	6.82	1735104
1995-04-21	6.83	6.83	6.74	6.77	1703904
1995-04-24	6.71	6.71	6.48	6.57	6945252
1995-04-25	6.57	6.66	6.56	6.56	6236088
1995-04-26	6.58	6.60	6.49	6.53	2289480
1995-04-27	6.53	6.59	6.53	6.58	2510268
1995-04-28	6.61	6.64	6.52	6.53	1325928
1995-05-01	6.53	6.53	6.46	6.49	1745904
1995-05-02	6.45	6.48	6.44	6.46	1535916
1995-05-03	6.45	6.49	6.44	6.49	1226328
1995-05-04	6.49	6.54	6.46	6.46	2715456
1995-05-05	6.52	6.53	6.48	6.50	1491516
1995-05-08	6.47	6.52	6.47	6.50	914352
1995-05-09	6.52	6.53	6.40	6.42	2269080
1995-05-10	6.35	6.46	6.34	6.46	3589020
1995-05-11	6.48	6.48	6.45	6.46	1364328
1995-05-12	6.46	6.52	6.46	6.52	3327432
1995-05-15	6.52	6.58	6.51	6.53	1045140
1995-05-16	6.51	6.64	6.51	6.61	2651868
1995-05-17	6.59	6.63	6.58	6.59	1977492
1995-05-18	6.58	6.58	6.45	6.48	2756256
1995-05-19	6.44	6.47	6.41	6.42	1964292
1995-05-22	6.42	6.52	6.41	6.52	649164
1995-05-23	6.51	6.59	6.51	6.59	1137540
1995-05-24	6.61	6.65	6.53	6.56	1821504
1995-05-25	6.56	6.59	6.55	6.56	1593516
1995-05-26	6.56	6.59	6.54	6.59	1245528
1995-05-30	6.59	6.59	6.54	6.58	1214340
1995-05-31	6.56	6.64	6.56	6.64	1091940
1995-06-01	6.65	6.66	6.55	6.56	1557516
1995-06-02	6.55	6.65	6.52	6.60	1859904
1995-06-05	6.58	6.59	6.56	6.57	1114740
1995-06-06	6.58	6.58	6.54	6.54	901152
1995-06-07	6.55	6.59	6.54	6.57	1371528
1995-06-08	6.54	6.63	6.54	6.59	1871904
1995-06-09	6.58	6.64	6.58	6.60	3477420
1995-06-12	6.60	6.67	6.60	6.67	1606716
1995-06-13	6.67	6.73	6.67	6.71	940752
1995-06-14	6.69	6.72	6.69	6.71	884352
1995-06-15	6.71	6.71	6.69	6.70	682764
1995-06-16	6.71	6.75	6.70	6.71	1921104
1995-06-19	6.73	6.75	6.71	6.74	907152
1995-06-20	6.73	6.79	6.72	6.77	973152
1995-06-21	6.78	6.78	6.71	6.74	1049940
1995-06-22	6.76	6.82	6.74	6.78	1299528
1995-06-23	6.80	6.83	6.76	6.77	901152
1995-06-26	6.76	6.82	6.75	6.77	1390728
1995-06-27	6.79	6.81	6.73	6.73	999540
1995-06-28	6.74	6.82	6.74	6.78	877152
1995-06-29	6.78	6.78	6.71	6.73	760752
1995-06-30	6.72	6.77	6.71	6.76	1064340
1995-07-03	6.73	6.77	6.73	6.77	511164
1995-07-05	6.83	6.88	6.80	6.84	1391928
1995-07-06	6.79	6.82	6.73	6.74	1789104
1995-07-07	6.66	6.77	6.66	6.74	1593516
1995-07-10	6.72	6.79	6.72	6.78	1139940
1995-07-11	6.76	6.90	6.76	6.77	1375128
1995-07-12	6.78	6.78	6.71	6.75	3107844
1995-07-13	6.77	6.77	6.70	6.73	1387128
1995-07-14	6.75	6.76	6.60	6.63	1244328
1995-07-17	6.63	6.63	6.53	6.55	1375128
1995-07-18	6.54	6.54	6.49	6.54	1117140
1995-07-19	6.55	6.55	6.46	6.48	2777856
1995-07-20	6.48	6.48	6.39	6.42	934752
1995-07-21	6.42	6.44	6.39	6.44	2498268
1995-07-24	6.44	6.46	6.43	6.44	1012740
1995-07-25	6.45	6.54	6.44	6.52	3265032
1995-07-26	6.51	6.65	6.51	6.60	3195432
1995-07-27	6.60	6.69	6.60	6.68	1804704
1995-07-28	6.67	6.68	6.60	6.64	2365080
1995-07-31	6.60	6.61	6.50	6.58	1203540
1995-08-01	6.56	6.56	6.48	6.52	1256328
1995-08-02	6.54	6.59	6.53	6.57	1647516
1995-08-03	6.55	6.57	6.54	6.57	757152
1995-08-04	6.57	6.65	6.55	6.65	2857056
1995-08-07	6.67	6.67	6.54	6.55	1317528
1995-08-08	6.57	6.60	6.53	6.54	711564
1995-08-09	6.53	6.60	6.52	6.58	1310328
1995-08-10	6.58	6.59	6.50	6.53	657564
1995-08-11	6.52	6.55	6.49	6.49	1120740
1995-08-14	6.52	6.56	6.49	6.56	635964
1995-08-15	6.56	6.58	6.52	6.56	1131540
1995-08-16	6.54	6.57	6.50	6.53	829152
1995-08-17	6.52	6.56	6.48	6.48	3067044
1995-08-18	6.50	6.59	6.50	6.55	2195880
1995-08-21	6.57	6.60	6.55	6.57	1321128
1995-08-22	6.59	6.65	6.55	6.63	2531868
1995-08-23	6.61	6.68	6.59	6.67	2323080
1995-08-24	6.66	6.67	6.63	6.63	875952
1995-08-25	6.65	6.76	6.65	6.75	1916304
1995-08-28	6.77	6.85	6.77	6.82	1738704
1995-08-29	6.80	6.91	6.80	6.81	1235928
1995-08-30	6.85	6.92	6.84	6.90	1220328
1995-08-31	6.92	6.94	6.86	6.86	629964
1995-09-01	6.85	6.91	6.84	6.90	1016340
1995-09-05	6.90	6.92	6.84	6.90	1221528
1995-09-06	6.89	6.90	6.85	6.88	1009140
1995-09-07	6.86	6.86	6.79	6.79	983940
1995-09-08	6.81	6.83	6.74	6.83	1631916
1995-09-11	6.80	6.88	6.80	6.83	922752
1995-09-12	6.85	6.92	6.81	6.91	837552
1995-09-13	6.89	6.94	6.84	6.84	2845056
1995-09-14	6.85	6.98	6.79	6.98	2882256
1995-09-15	7.00	7.10	6.93	7.01	3520620
1995-09-18	7.00	7.17	7.00	7.02	2425068
1995-09-19	6.98	7.15	6.97	7.15	2030292
1995-09-20	7.13	7.26	7.09	7.23	2963844
1995-09-21	7.24	7.29	7.14	7.27	3661008
1995-09-22	7.26	7.40	7.26	7.33	2570268
1995-09-25	7.32	7.40	7.31	7.36	1970292
1995-09-26	7.36	7.45	7.36	7.40	1737504
1995-09-27	7.33	7.43	7.33	7.34	2177892
1995-09-28	7.34	7.40	7.33	7.38	1655916
1995-09-29	7.38	7.42	7.32	7.32	2236680
1995-10-02	7.32	7.40	7.27	7.28	1549116
1995-10-03	7.27	7.29	7.19	7.25	1654716
1995-10-04	7.25	7.25	7.17	7.21	1243128
1995-10-05	7.23	7.26	7.17	7.21	1343928
1995-10-06	7.11	7.15	7.07	7.14	850752
1995-10-09	7.13	7.13	7.06	7.09	393576
1995-10-10	7.08	7.13	7.07	7.13	1768704
1995-10-11	7.10	7.18	7.10	7.15	968352
1995-10-12	7.17	7.17	7.14	7.16	1565916
1995-10-13	7.23	7.27	7.14	7.24	1445928
1995-10-16	7.25	7.33	7.23	7.26	903552
1995-10-17	7.26	7.26	7.04	7.09	2527068
1995-10-18	7.17	7.18	6.96	6.98	1718304
1995-10-19	6.98	7.15	6.95	7.15	979152
1995-10-20	7.14	7.19	7.14	7.15	1719504
1995-10-23	7.08	7.10	6.91	6.91	1432728
1995-10-24	6.94	6.96	6.79	6.85	2032692
1995-10-25	6.85	6.98	6.84	6.95	2296680
1995-10-26	6.97	6.99	6.81	6.81	1899504
1995-10-27	6.81	6.81	6.71	6.77	1910304
1995-10-30	6.79	6.80	6.73	6.75	644364
1995-10-31	6.74	6.86	6.74	6.82	2081892
1995-11-01	6.82	6.95	6.82	6.94	1013940
1995-11-02	6.94	6.99	6.94	6.98	2720256
1995-11-03	6.97	6.99	6.95	6.99	1604316
1995-11-06	6.98	7.02	6.97	7.01	1341528
1995-11-07	7.00	7.02	6.96	6.96	1702704
1995-11-08	6.96	7.02	6.95	7.02	1717104
1995-11-09	7.01	7.01	6.90	6.97	1984692
1995-11-10	6.95	7.04	6.93	7.00	1672716
1995-11-13	7.00	7.11	6.99	7.06	1336728
1995-11-14	7.04	7.09	7.00	7.01	921552
1995-11-15	6.99	7.03	6.97	7.01	1423128
1995-11-16	6.99	7.00	6.95	6.96	1796304
1995-11-17	6.98	7.04	6.96	7.03	1801104
1995-11-20	7.03	7.06	6.99	7.01	819552
1995-11-21	6.99	7.09	6.99	7.05	821952
1995-11-22	7.03	7.09	7.01	7.05	1142340
1995-11-24	7.08	7.08	7.06	7.06	393576
1995-11-27	7.07	7.09	7.06	7.07	1377528
1995-11-28	7.06	7.19	7.06	7.19	1850304
1995-11-29	7.19	7.24	7.17	7.23	1598316
1995-11-30	7.23	7.31	7.23	7.23	2863056
1995-12-01	7.22	7.30	7.22	7.23	1317528
1995-12-04	7.21	7.32	7.21	7.28	1927104
1995-12-05	7.26	7.36	7.26	7.30	1151940
1995-12-06	7.28	7.43	7.28	7.42	1549116
1995-12-07	7.40	7.48	7.39	7.45	1621116
1995-12-08	7.43	7.48	7.39	7.39	1196340
1995-12-11	7.40	7.51	7.40	7.42	1671516
1995-12-12	7.41	7.50	7.41	7.45	1613916
1995-12-13	7.42	7.50	7.42	7.47	1552716
1995-12-14	7.46	7.48	7.44	7.46	1144740
1995-12-15	7.44	7.47	7.40	7.45	2997444
1995-12-18	7.35	7.46	7.35	7.39	1505916
1995-12-19	7.36	7.46	7.36	7.41	1915104
1995-12-20	7.42	7.46	7.40	7.40	1175940
1995-12-21	7.40	7.45	7.39	7.44	740352
1995-12-22	7.45	7.46	7.41	7.43	916752
1995-12-26	7.44	7.45	7.42	7.43	1317528
1995-12-27	7.43	7.44	7.38	7.40	1520316
1995-12-28	7.38	7.40	7.36	7.40	542364
1995-12-29	7.41	7.41	7.35	7.40	946752
1996-01-02	7.36	7.38	7.33	7.35	1579116
1996-01-03	7.35	7.44	7.35	7.43	3358632
1996-01-04	7.44	7.47	7.38	7.40	1579116
1996-01-05	7.36	7.41	7.31	7.36	1207140
1996-01-08	7.36	7.42	7.34	7.42	566364
1996-01-09	7.33	7.34	7.21	7.27	853152
1996-01-10	7.21	7.21	7.02	7.02	927552
1996-01-11	7.04	7.10	7.02	7.08	1487916
1996-01-12	7.07	7.17	7.07	7.17	1408728
1996-01-15	7.16	7.23	7.09	7.21	1437528
1996-01-16	7.19	7.26	7.17	7.25	1595916
1996-01-17	7.23	7.28	7.21	7.28	995940
1996-01-18	7.27	7.29	7.22	7.23	2887056
1996-01-19	7.23	7.25	7.22	7.24	2109492
1996-01-22	7.23	7.25	7.19	7.21	1965492
1996-01-23	7.16	7.19	7.15	7.17	1094340
1996-01-24	7.15	7.34	7.15	7.33	1670316
1996-01-25	7.33	7.51	7.33	7.51	3215832
1996-01-26	7.46	7.56	7.40	7.56	3859008
1996-01-29	7.54	7.64	7.52	7.59	1762704
1996-01-30	7.59	7.63	7.56	7.58	3285432
1996-01-31	7.58	7.58	7.50	7.58	2605068
1996-02-01	7.59	7.59	7.50	7.51	3584220
1996-02-02	7.53	7.57	7.51	7.53	940752
1996-02-05	7.52	7.60	7.49	7.57	785952
1996-02-06	7.55	7.64	7.54	7.63	1675116
1996-02-07	7.60	7.73	7.60	7.73	1723104
1996-02-08	7.78	8.04	7.75	7.96	2926644
1996-02-09	7.94	7.98	7.80	7.82	3123444
1996-02-12	7.90	7.94	7.89	7.94	1627116
1996-02-13	7.91	7.97	7.89	7.95	1295928
1996-02-14	7.92	8.00	7.91	7.92	1897104
1996-02-15	7.94	7.99	7.93	7.98	1409928
1996-02-16	7.97	7.98	7.89	7.90	1357128
1996-02-20	7.81	7.89	7.71	7.83	1990692
1996-02-21	7.83	8.13	7.83	8.11	3482220
1996-02-22	8.11	8.47	8.04	8.35	3241032
1996-02-23	8.33	8.33	8.06	8.19	2180280
1996-02-26	8.17	8.19	8.02	8.03	1267128
1996-02-27	8.05	8.11	8.02	8.09	2062692
1996-02-28	8.09	8.30	8.09	8.18	1617516
1996-02-29	8.10	8.21	8.09	8.09	1964292
1996-03-01	8.09	8.21	8.00	8.21	2249880
1996-03-04	8.23	8.42	8.23	8.42	2045892
1996-03-05	8.33	8.33	8.22	8.32	1373928
1996-03-06	8.32	8.35	8.27	8.30	2144292
1996-03-07	8.29	8.31	8.24	8.26	1561116
1996-03-08	8.24	8.24	7.89	7.90	2479068
1996-03-11	7.83	7.96	7.77	7.96	2903844
1996-03-12	7.92	7.94	7.76	7.89	2476668
1996-03-13	7.92	7.92	7.79	7.81	1426728
1996-03-14	7.85	7.93	7.79	7.80	2111892
1996-03-15	7.71	7.77	7.69	7.77	3610620
1996-03-18	7.80	7.94	7.80	7.92	1933104
1996-03-19	7.93	7.98	7.93	7.95	1465116
1996-03-20	7.97	7.97	7.88	7.97	753552
1996-03-21	7.95	7.98	7.81	7.85	965952
1996-03-22	7.90	7.90	7.79	7.80	1063140
1996-03-25	7.84	7.96	7.84	7.89	1622316
1996-03-26	7.85	7.99	7.85	7.93	1173540
1996-03-27	7.94	7.95	7.89	7.91	1017540
1996-03-28	7.90	7.91	7.74	7.80	1491516
1996-03-29	7.82	7.82	7.72	7.74	1329528
1996-04-01	7.81	7.83	7.76	7.80	1892304
1996-04-02	7.80	7.80	7.72	7.75	1792704
1996-04-03	7.74	7.76	7.72	7.74	1088340
1996-04-04	7.73	7.75	7.69	7.71	1287528
1996-04-08	7.65	7.65	7.45	7.53	2312280
1996-04-09	7.50	7.50	7.42	7.43	1613916
1996-04-10	7.43	7.47	7.43	7.45	2325480
1996-04-11	7.44	7.47	7.42	7.45	4191384
1996-04-12	7.50	7.64	7.50	7.64	2386680
1996-04-15	7.64	7.67	7.60	7.66	1240728
1996-04-16	7.64	7.69	7.64	7.67	1571916
1996-04-17	7.66	7.69	7.60	7.61	1877904
1996-04-18	7.60	7.64	7.60	7.61	1737504
1996-04-19	7.63	7.67	7.63	7.63	2102292
1996-04-22	7.69	7.69	7.59	7.61	3323832
1996-04-23	7.60	7.67	7.60	7.66	1444728
1996-04-24	7.67	7.73	7.63	7.69	2455068
1996-04-25	7.69	7.71	7.66	7.67	1557516
1996-04-26	7.69	7.77	7.69	7.74	2693856
1996-04-29	7.72	7.84	7.72	7.84	4601760
1996-04-30	7.83	7.84	7.79	7.83	1655916
1996-05-01	7.81	7.86	7.81	7.86	1210740
1996-05-02	7.81	7.83	7.79	7.82	1415928
1996-05-03	7.81	7.83	7.75	7.78	1807104
1996-05-06	7.77	7.78	7.67	7.71	1407528
1996-05-07	7.68	7.75	7.66	7.71	2596668
1996-05-08	7.68	7.74	7.67	7.72	3265032
1996-05-09	7.71	7.72	7.67	7.69	1300728
1996-05-10	7.73	7.76	7.69	7.75	1244328
1996-05-13	7.75	7.80	7.71	7.76	1208340
1996-05-14	7.77	7.83	7.74	7.80	2516268
1996-05-15	7.79	7.81	7.71	7.73	1196340
1996-05-16	7.73	7.79	7.69	7.74	3566220
1996-05-17	7.75	7.79	7.74	7.77	1563516
1996-05-20	7.77	7.82	7.77	7.82	1796304
1996-05-21	7.81	8.03	7.81	7.93	2302680
1996-05-22	7.92	8.05	7.91	8.05	1028340
1996-05-23	8.04	8.13	7.96	8.02	1256328
1996-05-24	8.00	8.14	8.00	8.14	1579116
1996-05-28	8.11	8.13	7.92	8.05	839952
1996-05-29	8.03	8.07	7.89	7.89	910752
1996-05-30	7.90	7.92	7.80	7.88	1430328
1996-05-31	7.90	7.90	7.76	7.80	2259480
1996-06-03	7.81	7.92	7.76	7.90	1568316
1996-06-04	7.92	7.99	7.91	7.95	3081444
1996-06-05	7.95	7.99	7.92	7.99	1630716
1996-06-06	8.01	8.06	7.98	7.99	3029844
1996-06-07	7.92	7.95	7.82	7.93	1105140
1996-06-10	7.92	7.96	7.85	7.89	1160340
1996-06-11	7.94	8.00	7.89	7.94	2449068
1996-06-12	7.94	8.00	7.94	7.97	1313928
1996-06-13	7.96	8.00	7.95	7.96	903552
1996-06-14	7.96	7.98	7.94	7.96	1319928
1996-06-17	7.97	8.01	7.95	7.96	1432728
1996-06-18	7.94	8.00	7.94	7.96	1594716
1996-06-19	7.94	7.98	7.90	7.95	1244328
1996-06-20	7.94	7.96	7.82	7.84	1288728
1996-06-21	7.85	7.96	7.83	7.95	2851056
1996-06-24	7.93	8.00	7.93	7.99	795552
1996-06-25	8.01	8.13	8.00	8.07	1828704
1996-06-26	8.05	8.06	7.88	7.88	1420728
1996-06-27	7.88	7.98	7.88	7.98	1576716
1996-06-28	8.00	8.08	7.99	8.04	1370328
1996-07-01	8.06	8.08	8.03	8.04	1588716
1996-07-02	8.01	8.08	8.01	8.04	2185080
1996-07-03	8.03	8.03	8.01	8.02	1431528
1996-07-05	7.96	7.96	7.89	7.92	950352
1996-07-08	7.90	7.94	7.79	7.80	1925904
1996-07-09	7.75	7.79	7.71	7.71	1895904
1996-07-10	7.69	7.83	7.52	7.83	2447868
1996-07-11	7.81	7.81	7.65	7.68	2649468
1996-07-12	7.67	7.71	7.65	7.68	2087892
1996-07-15	7.68	7.68	7.56	7.58	1883904
1996-07-16	7.56	7.63	7.33	7.52	4122984
1996-07-17	7.51	7.61	7.50	7.55	2373480
1996-07-18	7.54	7.61	7.49	7.60	1411128
1996-07-19	7.60	7.60	7.52	7.56	1097940
1996-07-22	7.54	7.58	7.50	7.55	843552
1996-07-23	7.52	7.60	7.47	7.48	2131092
1996-07-24	7.44	7.52	7.40	7.44	2560668
1996-07-25	7.43	7.53	7.43	7.49	4529772
1996-07-26	7.51	7.53	7.43	7.46	1772304
1996-07-29	7.45	7.48	7.43	7.44	1558716
1996-07-30	7.46	7.46	7.40	7.46	1507116
1996-07-31	7.46	7.61	7.45	7.55	1435128
1996-08-01	7.57	7.57	7.51	7.53	1907904
1996-08-02	7.57	7.71	7.54	7.69	1078740
1996-08-05	7.67	7.79	7.67	7.70	1983492
1996-08-06	7.68	7.74	7.67	7.68	1047540
1996-08-07	7.68	7.74	7.65	7.67	1300728
1996-08-08	7.63	7.73	7.63	7.70	1743504
1996-08-09	7.66	7.70	7.66	7.68	1405128
1996-08-12	7.66	7.71	7.65	7.70	943152
1996-08-13	7.68	7.72	7.66	7.66	1078740
1996-08-14	7.67	7.71	7.67	7.69	1046340
1996-08-15	7.68	7.72	7.68	7.70	595164
1996-08-16	7.72	7.79	7.70	7.78	913152
1996-08-19	7.78	7.82	7.78	7.82	784752
1996-08-20	7.82	7.90	7.81	7.89	1366728
1996-08-21	7.86	7.91	7.83	7.84	1827504
1996-08-22	7.83	7.83	7.79	7.81	1111140
1996-08-23	7.81	7.81	7.70	7.80	3459420
1996-08-26	7.82	7.82	7.75	7.77	997140
1996-08-27	7.80	7.84	7.79	7.83	1167540
1996-08-28	7.83	7.89	7.83	7.88	1365528
1996-08-29	7.86	7.89	7.77	7.80	1408728
1996-08-30	7.79	7.80	7.73	7.75	1111140
1996-09-03	7.69	7.73	7.67	7.68	1563516
1996-09-04	7.69	7.70	7.65	7.69	970752
1996-09-05	7.68	7.70	7.61	7.61	890352
1996-09-06	7.60	7.68	7.58	7.65	2393880
1996-09-09	7.66	7.74	7.66	7.74	2566668
1996-09-10	7.72	7.73	7.69	7.71	2614668
1996-09-11	7.69	7.76	7.67	7.75	1069140
1996-09-12	7.76	7.79	7.73	7.76	1259928
1996-09-13	7.80	7.93	7.79	7.92	1304328
1996-09-16	7.94	7.98	7.93	7.95	1412328
1996-09-17	7.95	8.00	7.95	7.97	2039892
1996-09-18	7.96	7.98	7.93	7.95	935952
1996-09-19	7.96	8.03	7.92	7.95	421176
1996-09-20	7.96	8.00	7.93	7.97	1425528
1996-09-23	8.10	8.19	8.04	8.18	1970292
1996-09-24	8.16	8.25	8.15	8.16	3034644
1996-09-25	8.18	8.22	8.18	8.21	1280328
1996-09-26	8.22	8.22	8.15	8.15	1940292
1996-09-27	8.18	8.18	8.13	8.17	1081140
1996-09-30	8.14	8.16	8.06	8.09	1443528
1996-10-01	8.07	8.07	7.96	8.04	2283480
1996-10-02	8.04	8.21	8.04	8.20	5242536
1996-10-03	8.25	8.29	8.25	8.28	1859904
1996-10-04	8.30	8.40	8.28	8.34	1856304
1996-10-07	8.32	8.37	8.31	8.33	1544316
1996-10-08	8.31	8.42	8.31	8.35	2787456
1996-10-09	8.26	8.32	8.23	8.24	2750256
1996-10-10	8.21	8.26	8.18	8.22	1115940
1996-10-11	8.24	8.31	8.23	8.31	1535916
1996-10-14	8.30	8.35	8.29	8.33	1641516
1996-10-15	8.33	8.40	8.31	8.32	1437528
1996-10-16	8.33	8.39	8.30	8.37	1568316
1996-10-17	8.38	8.39	8.28	8.30	1528716
1996-10-18	8.32	8.35	8.30	8.32	1184340
1996-10-21	8.30	8.47	8.30	8.42	1663116
1996-10-22	8.41	8.44	8.34	8.38	1123140
1996-10-23	8.37	8.50	8.37	8.44	2123892
1996-10-24	8.45	8.45	8.35	8.40	1731504
1996-10-25	8.41	8.43	8.35	8.41	1727904
1996-10-28	8.43	8.49	8.39	8.40	1658316
1996-10-29	8.40	8.58	8.40	8.55	2996244
1996-10-30	8.56	8.58	8.50	8.53	2115492
1996-10-31	8.49	8.75	8.49	8.68	2467068
1996-11-01	8.74	8.88	8.72	8.84	4854948
1996-11-04	8.81	9.13	8.81	8.90	5165736
1996-11-05	8.91	9.07	8.91	9.01	2767056
1996-11-06	9.01	9.08	9.00	9.08	2225880
1996-11-07	9.08	9.33	9.04	9.23	2488668
1996-11-08	9.21	9.29	9.14	9.24	2117892
1996-11-11	9.23	9.31	9.23	9.30	969552
1996-11-12	9.27	9.29	9.19	9.25	3207432
1996-11-13	9.22	9.23	9.16	9.20	1321128
1996-11-14	9.18	9.19	9.13	9.17	1509516
1996-11-15	9.21	9.22	9.16	9.21	1951092
1996-11-18	9.17	9.25	9.17	9.25	1925904
1996-11-19	9.25	9.39	9.25	9.38	2439468
1996-11-20	9.37	9.44	9.33	9.43	2122692
1996-11-21	9.45	9.53	9.45	9.52	1815504
1996-11-22	9.52	9.52	9.37	9.39	2097492
1996-11-25	9.39	9.44	9.31	9.42	2675856
1996-11-26	9.42	9.52	9.41	9.51	2109492
1996-11-27	9.53	9.57	9.42	9.47	1063140
1996-11-29	9.47	9.49	9.45	9.45	464376
1996-12-02	9.44	9.46	9.38	9.45	1333128
1996-12-03	9.43	9.51	9.33	9.35	2295480
1996-12-04	9.29	9.31	9.25	9.26	3277032
1996-12-05	9.23	9.27	9.15	9.17	2003892
1996-12-06	9.15	9.16	9.00	9.08	2165892
1996-12-09	9.13	9.29	9.09	9.23	2299080
1996-12-10	9.22	9.31	9.19	9.24	1475916
1996-12-11	9.21	9.21	9.04	9.12	2447868
1996-12-12	9.13	9.15	8.89	8.89	2157492
1996-12-13	8.88	8.91	8.74	8.81	2943444
1996-12-16	8.84	8.85	8.50	8.55	2866656
1996-12-17	8.54	8.57	8.48	8.50	4288584
1996-12-18	8.52	8.65	8.52	8.62	2259480
1996-12-19	8.66	8.82	8.64	8.82	1262328
1996-12-20	8.88	8.88	8.74	8.77	2571468
1996-12-23	8.74	8.80	8.69	8.76	1613916
1996-12-24	8.76	8.79	8.75	8.79	537564
1996-12-26	8.79	8.84	8.75	8.84	658764
1996-12-27	8.81	8.82	8.76	8.80	770352
1996-12-30	8.81	8.88	8.76	8.77	821952
1996-12-31	8.76	8.79	8.67	8.67	1433928
1997-01-02	8.67	8.67	8.55	8.62	1717104
1997-01-03	8.64	8.80	8.64	8.77	1995492
1997-01-06	8.77	8.88	8.74	8.76	2243880
1997-01-07	8.73	8.74	8.67	8.74	1611516
1997-01-08	8.68	8.76	8.66	8.73	2947044
1997-01-09	8.81	8.92	8.75	8.88	2128692
1997-01-10	8.83	8.85	8.72	8.76	2697456
1997-01-13	8.79	8.83	8.67	8.69	1075140
1997-01-14	8.71	8.84	8.71	8.83	2045892
1997-01-15	8.88	8.88	8.75	8.83	1201140
1997-01-16	8.81	8.88	8.81	8.83	1095540
1997-01-17	8.84	8.97	8.84	8.97	1516716
1997-01-20	8.96	8.97	8.84	8.89	1805904
1997-01-21	8.87	8.97	8.82	8.92	2153892
1997-01-22	8.90	9.00	8.89	8.98	1271928
1997-01-23	9.06	9.06	9.00	9.01	1976292
1997-01-24	9.00	9.00	8.88	8.92	2321880
1997-01-27	8.90	8.91	8.59	8.62	2155092
1997-01-28	8.60	8.78	8.60	8.73	2062692
1997-01-29	8.73	8.73	8.68	8.70	1238328
1997-01-30	8.75	8.99	8.75	8.99	2752656
1997-01-31	8.97	9.02	8.93	8.98	1196340
1997-02-03	8.96	8.98	8.94	8.96	824352
1997-02-04	8.96	9.16	8.96	9.15	1718304
1997-02-05	9.17	9.47	9.16	9.29	4842948
1997-02-06	9.27	9.35	9.25	9.33	3423420
1997-02-07	9.33	9.46	9.30	9.46	2114292
1997-02-10	9.46	9.53	9.44	9.44	3736608
1997-02-11	9.46	9.47	9.39	9.42	4391772
1997-02-12	9.42	9.63	9.42	9.59	2480268
1997-02-13	9.59	9.89	9.57	9.84	2341080
1997-02-14	9.85	10.25	9.85	10.04	4192584
1997-02-18	10.10	10.17	10.08	10.10	2465868
1997-02-19	10.12	10.20	9.94	9.99	1868304
1997-02-20	9.92	9.94	9.71	9.79	1817904
1997-02-21	9.78	9.83	9.78	9.80	2469468
1997-02-24	9.78	9.88	9.78	9.85	1468716
1997-02-25	10.00	10.00	9.89	9.91	1775904
1997-02-26	9.93	9.93	9.81	9.91	2362680
1997-02-27	9.91	9.99	9.91	9.94	2027892
1997-02-28	9.91	9.94	9.75	9.75	1437528
1997-03-03	9.67	9.77	9.58	9.77	3098244
1997-03-04	9.81	9.90	9.81	9.89	2575068
1997-03-05	9.88	9.99	9.85	9.99	1597116
1997-03-06	10.00	10.02	9.96	9.99	2653068
1997-03-07	10.01	10.09	9.97	10.03	1580316
1997-03-10	10.05	10.10	9.93	10.10	2390280
1997-03-11	10.10	10.24	10.10	10.17	2056692
1997-03-12	10.29	10.80	10.29	10.75	10992648
1997-03-13	10.72	10.72	10.52	10.58	5630112
1997-03-14	10.57	10.69	10.55	10.67	4478172
1997-03-17	10.65	10.65	10.35	10.47	2479068
1997-03-18	10.48	10.49	10.38	10.39	3739008
1997-03-19	10.33	10.42	10.22	10.27	2349480
1997-03-20	10.25	10.30	10.07	10.19	2408280
1997-03-21	10.25	10.33	10.20	10.22	1772304
1997-03-24	10.19	10.20	9.98	10.04	2284680
1997-03-25	10.03	10.27	10.03	10.20	2314680
1997-03-26	10.22	10.22	10.10	10.14	1677516
1997-03-27	10.05	10.10	9.72	9.76	2481468
1997-03-31	9.76	9.77	9.42	9.44	4986948
1997-04-01	9.45	10.00	9.43	9.99	10795860
1997-04-02	9.92	9.92	9.70	9.79	5490924
1997-04-03	9.81	9.85	9.66	9.69	3686208
1997-04-04	9.69	9.97	9.68	9.97	3074244
1997-04-07	9.96	10.14	9.94	10.03	2156292
1997-04-08	10.02	10.07	10.00	10.00	3113844
1997-04-09	9.94	10.00	9.80	9.80	3017844
1997-04-10	9.81	9.96	9.80	9.84	1618716
1997-04-11	9.81	9.84	9.65	9.65	2321880
1997-04-14	9.63	9.63	9.52	9.58	2734656
1997-04-15	9.60	9.69	9.50	9.60	3879396
1997-04-16	9.58	9.69	9.56	9.65	3473820
1997-04-17	9.63	9.66	9.55	9.58	1618716
1997-04-18	9.58	9.75	9.58	9.67	1437528
1997-04-21	9.71	9.74	9.46	9.51	1267128
1997-04-22	9.53	9.65	9.49	9.57	1375128
1997-04-23	9.63	9.66	9.55	9.64	1821504
1997-04-24	9.67	9.71	9.59	9.60	3034644
1997-04-25	9.60	9.64	9.52	9.55	973152
1997-04-28	9.53	9.63	9.53	9.63	2527068
1997-04-29	9.73	10.02	9.73	10.02	4060596
1997-04-30	9.98	10.15	9.98	10.04	3652608
1997-05-01	10.04	10.09	9.89	9.94	2763456
1997-05-02	9.96	10.14	9.94	10.13	1869504
1997-05-05	10.13	10.24	9.98	10.24	2950644
1997-05-06	10.00	10.07	9.95	10.01	25492716
1997-05-07	10.03	10.13	9.98	10.00	7184040
1997-05-08	9.99	10.16	9.97	10.09	3622608
1997-05-09	10.10	10.22	10.08	10.20	3491820
1997-05-12	10.22	10.38	10.22	10.37	3215832
1997-05-13	10.35	10.47	10.30	10.43	2978244
1997-05-14	10.63	10.71	10.58	10.66	4253784
1997-05-15	10.65	10.96	10.65	10.81	3807408
1997-05-16	10.78	10.78	10.56	10.65	4221384
1997-05-19	10.65	10.65	10.51	10.55	2767056
1997-05-20	10.54	10.74	10.44	10.72	3617820
1997-05-21	10.71	10.90	10.70	10.84	4358172
1997-05-22	10.82	10.83	10.66	10.74	3262632
1997-05-23	10.79	10.96	10.79	10.90	1612716
1997-05-27	10.85	10.90	10.78	10.81	2818656
1997-05-28	10.79	10.87	10.77	10.87	1919904
1997-05-29	10.92	10.94	10.87	10.88	2170692
1997-05-30	10.84	11.02	10.71	10.98	2360280
1997-06-02	10.96	11.21	10.96	11.21	2573868
1997-06-03	11.10	11.23	11.00	11.20	3734208
1997-06-04	11.17	11.27	11.10	11.13	2632668
1997-06-05	11.19	11.25	11.16	11.21	1069140
1997-06-06	11.23	11.40	11.20	11.24	2515068
1997-06-09	11.24	11.49	11.19	11.22	3849408
1997-06-10	11.24	11.41	11.24	11.35	2396280
1997-06-11	11.33	11.40	11.27	11.34	1391928
1997-06-12	11.39	11.59	11.39	11.59	3681408
1997-06-13	11.62	11.72	11.60	11.60	2644668
1997-06-16	11.58	11.78	11.56	11.75	1715904
1997-06-17	11.70	11.82	11.58	11.71	2519868
1997-06-18	11.67	11.82	11.63	11.76	1887504
1997-06-19	11.83	12.17	11.81	12.02	2440668
1997-06-20	12.06	12.42	12.05	12.42	3405420
1997-06-23	12.42	12.54	12.04	12.04	3028644
1997-06-24	12.10	12.18	12.00	12.17	4146984
1997-06-25	12.27	12.38	12.12	12.12	3307032
1997-06-26	12.13	12.19	11.90	11.96	3179832
1997-06-27	11.98	12.27	11.97	12.19	3223032
1997-06-30	12.29	12.32	11.87	11.90	3014250
1997-07-01	11.88	12.31	11.88	12.17	2455074
1997-07-02	12.21	12.23	11.94	12.23	2026098
1997-07-03	12.40	12.58	12.29	12.33	1651716
1997-07-07	12.38	12.42	12.17	12.25	3325032
1997-07-08	12.29	12.31	12.14	12.30	1658916
1997-07-09	12.42	12.42	11.93	12.08	1397328
1997-07-10	12.04	12.19	12.00	12.03	1472322
1997-07-11	12.02	12.17	12.00	12.08	1650516
1997-07-14	12.06	12.29	12.02	12.08	1064346
1997-07-15	12.02	12.02	11.85	11.96	1564722
1997-07-16	12.02	12.33	11.96	12.23	1266534
1997-07-17	12.21	12.39	12.19	12.32	1570722
1997-07-18	12.13	12.13	11.71	11.71	2180886
1997-07-21	11.67	11.81	11.65	11.65	1985898
1997-07-22	11.69	11.95	11.65	11.93	1402728
1997-07-23	11.93	12.05	11.92	12.01	1622316
1997-07-24	12.33	12.33	11.98	12.28	2371680
1997-07-25	12.29	12.44	12.24	12.33	2370480
1997-07-28	12.35	12.42	12.20	12.25	1426128
1997-07-29	12.25	12.51	12.25	12.50	2557668
1997-07-30	12.50	12.65	12.45	12.64	1616916
1997-07-31	12.63	12.96	12.60	12.91	2061492
1997-08-01	13.04	13.04	12.71	12.78	2833056
1997-08-04	12.76	13.00	12.73	12.94	2032098
1997-08-05	12.85	12.88	12.69	12.69	2521674
1997-08-06	12.60	12.85	12.58	12.79	1619316
1997-08-07	12.76	12.80	12.48	12.53	1305534
1997-08-08	12.31	12.39	12.02	12.18	2874456
1997-08-11	12.21	12.34	12.13	12.25	1911504
1997-08-12	12.31	12.41	12.17	12.19	1403928
1997-08-13	12.29	12.33	12.13	12.33	2034498
1997-08-14	12.33	12.34	12.12	12.17	1214340
1997-08-15	12.00	12.04	11.79	11.80	1238934
1997-08-18	11.82	11.96	11.71	11.96	1927704
1997-08-19	12.06	12.10	11.92	12.10	1395528
1997-08-20	12.07	12.12	11.98	12.12	1069746
1997-08-21	12.06	12.17	11.93	11.97	1227534
1997-08-22	11.85	12.00	11.69	12.00	1393728
1997-08-25	12.00	12.00	11.66	11.76	1536522
1997-08-26	11.69	11.77	11.63	11.63	2299686
1997-08-27	11.63	11.71	11.50	11.65	1798710
1997-08-28	11.60	11.71	11.48	11.59	1189740
1997-08-29	11.56	11.56	11.38	11.38	1079346
1997-09-02	11.41	11.83	11.38	11.83	1638516
1997-09-03	11.88	11.95	11.73	11.89	1633716
1997-09-04	11.89	12.16	11.89	11.98	1570122
1997-09-05	11.99	12.10	11.94	12.09	1480722
1997-09-08	12.14	12.19	12.03	12.03	1493922
1997-09-09	11.94	12.35	11.94	12.18	2227086
1997-09-10	12.13	12.28	12.04	12.04	1292334
1997-09-11	12.01	12.10	11.65	11.83	2548668
1997-09-12	11.90	12.08	11.83	11.99	1757310
1997-09-15	11.90	12.22	11.90	12.20	1567722
1997-09-16	12.33	12.58	12.26	12.57	2314680
1997-09-17	12.45	12.66	12.44	12.60	2036898
1997-09-18	12.59	12.83	12.59	12.68	1943298
1997-09-19	12.68	13.03	12.56	12.94	3437826
1997-09-22	13.04	13.26	13.01	13.25	2316480
1997-09-23	13.23	13.24	12.98	13.08	1721310
1997-09-24	13.08	13.29	12.83	12.90	2338680
1997-09-25	12.87	12.87	12.50	12.63	1556322
1997-09-26	12.63	12.74	12.51	12.55	1670916
1997-09-29	12.52	12.67	12.51	12.65	1096746
1997-09-30	12.67	12.84	12.55	12.77	1813710
1997-10-01	12.79	12.88	12.68	12.87	2110692
1997-10-02	12.83	12.98	12.74	12.98	1783710
1997-10-03	12.98	13.13	12.68	12.96	2867256
1997-10-06	12.99	13.10	12.92	13.09	1436928
1997-10-07	13.02	13.33	13.02	13.29	1373928
1997-10-08	13.21	13.33	12.76	12.83	1433328
1997-10-09	12.71	12.77	12.59	12.70	1676916
1997-10-10	12.58	12.58	12.42	12.49	2523474
1997-10-13	12.53	12.59	12.51	12.57	1018746
1997-10-14	12.62	12.63	12.44	12.53	1493322
1997-10-15	12.44	12.53	12.38	12.38	1461522
1997-10-16	12.38	12.55	12.32	12.34	1942698
1997-10-17	12.33	12.43	12.18	12.29	2005098
1997-10-20	12.29	12.42	12.23	12.33	1566522
1997-10-21	12.33	12.57	12.31	12.53	1310334
1997-10-22	12.54	12.73	12.52	12.58	1424928
1997-10-23	12.52	12.58	12.24	12.46	1984698
1997-10-24	12.69	12.75	12.29	12.40	2766462
1997-10-27	12.33	12.42	11.50	11.50	1249134
1997-10-28	11.08	12.18	11.00	12.09	4083996
1997-10-29	12.06	12.33	12.00	12.00	2441274
1997-10-30	11.75	12.03	11.73	11.79	1782510
1997-10-31	11.79	11.91	11.63	11.88	1370928
1997-11-03	11.99	12.16	11.97	12.14	2033898
1997-11-04	12.09	12.26	12.08	12.15	1199940
1997-11-05	12.19	12.38	12.09	12.21	1039746
1997-11-06	12.17	12.28	12.10	12.23	1766910
1997-11-07	12.13	12.23	11.96	12.10	1615116
1997-11-10	12.13	12.19	11.85	11.87	956352
1997-11-11	11.91	12.03	11.88	11.98	1297134
1997-11-12	11.85	12.20	11.83	11.89	1651716
1997-11-13	11.90	11.92	11.73	11.91	1674516
1997-11-14	11.94	12.00	11.77	11.84	1259934
1997-11-17	12.00	12.08	11.93	11.99	2020098
1997-11-18	12.01	12.06	11.87	11.95	949752
1997-11-19	11.96	12.16	11.93	12.12	893352
1997-11-20	12.13	12.48	12.10	12.40	2327280
1997-11-21	12.46	12.52	12.30	12.43	1271934
1997-11-24	12.43	12.49	12.13	12.20	943152
1997-11-25	12.23	12.33	12.08	12.33	1750710
1997-11-26	12.34	12.50	12.30	12.40	1115940
1997-11-28	12.44	12.50	12.39	12.41	547770
1997-12-01	12.44	12.88	12.41	12.80	1853304
1997-12-02	12.81	12.91	12.81	12.82	1218540
1997-12-03	12.84	13.10	12.73	12.98	1956498
1997-12-04	13.25	13.25	13.04	13.08	1424928
1997-12-05	13.00	13.17	13.00	13.08	805158
1997-12-08	13.04	13.10	12.74	12.95	1836504
1997-12-09	12.95	13.00	12.79	12.82	1054146
1997-12-10	12.79	12.87	12.60	12.75	1450728
1997-12-11	12.71	12.71	12.47	12.59	763158
1997-12-12	12.55	12.60	12.35	12.53	1516122
1997-12-15	12.53	12.53	12.44	12.48	900552
1997-12-16	12.50	12.62	12.46	12.53	2366880
1997-12-17	12.54	12.57	12.42	12.45	1757910
1997-12-18	12.41	12.44	12.17	12.17	1273734
1997-12-19	12.13	12.21	11.88	12.20	2311080
1997-12-22	12.24	12.35	12.19	12.26	1105140
1997-12-23	12.21	12.21	11.82	11.82	1579722
1997-12-24	11.79	11.85	11.71	11.82	1396128
1997-12-26	11.81	11.85	11.71	11.76	338382
1997-12-29	11.82	12.09	11.82	12.09	1151940
1997-12-30	12.09	12.45	12.09	12.45	2129892
1997-12-31	12.42	12.52	12.33	12.43	1162740
1998-01-02	12.42	12.44	12.34	12.43	1069746
1998-01-05	12.45	12.65	12.43	12.51	1537722
1998-01-06	12.48	12.78	12.42	12.73	2600868
1998-01-07	12.63	12.63	12.32	12.42	1032546
1998-01-08	12.45	12.49	12.21	12.23	1078746
1998-01-09	12.17	12.17	11.75	11.82	1682916
1998-01-12	11.67	11.99	11.59	11.97	1900104
1998-01-13	12.08	12.16	12.00	12.06	1047546
1998-01-14	12.13	12.19	12.10	12.16	1255134
1998-01-15	12.16	12.16	11.83	11.95	938952
1998-01-16	12.08	12.22	12.06	12.21	1466322
1998-01-20	12.18	12.48	12.13	12.47	1237734
1998-01-21	12.41	12.49	12.12	12.27	1336134
1998-01-22	12.21	12.21	12.06	12.09	629364
1998-01-23	12.08	12.08	11.84	12.06	1162740
1998-01-26	12.05	12.13	11.87	11.99	1674516
1998-01-27	12.05	12.15	12.00	12.06	2746062
1998-01-28	12.07	12.25	12.07	12.14	2711262
1998-01-29	12.14	12.49	12.13	12.41	1816710
1998-01-30	12.42	12.46	12.31	12.31	1239534
1998-02-02	12.31	12.66	12.27	12.54	2694462
1998-02-03	12.50	12.55	12.47	12.55	989946
1998-02-04	12.46	12.56	12.46	12.55	1586916
1998-02-05	12.51	12.63	12.41	12.51	934752
1998-02-06	12.54	12.58	12.48	12.52	756558
1998-02-09	12.51	12.62	12.49	12.57	1007946
1998-02-10	12.59	12.84	12.59	12.63	2054298
1998-02-11	12.59	13.17	12.54	13.17	4795560
1998-02-12	13.13	13.50	13.13	13.48	4383978
1998-02-13	13.38	13.43	13.14	13.29	1964898
1998-02-17	13.42	13.63	13.33	13.53	2615268
1998-02-18	13.50	13.85	13.49	13.72	2064492
1998-02-19	13.69	13.90	13.65	13.88	2973450
1998-02-20	13.91	14.12	13.78	14.12	2785656
1998-02-23	14.12	14.42	14.00	14.31	3115644
1998-02-24	14.31	14.38	14.15	14.16	3375432
1998-02-25	14.17	14.24	14.16	14.21	1909104
1998-02-26	14.17	14.49	14.12	14.39	1819110
1998-02-27	14.31	14.58	14.31	14.45	2036298
1998-03-02	14.43	14.54	14.31	14.39	1293534
1998-03-03	14.34	14.52	14.34	14.45	1102140
1998-03-04	14.43	14.44	14.29	14.30	1373928
1998-03-05	14.23	14.24	13.88	14.06	2413080
1998-03-06	14.00	14.56	14.00	14.41	1649916
1998-03-09	14.42	14.75	14.42	14.59	2311080
1998-03-10	14.60	14.81	14.54	14.81	2393280
1998-03-11	14.80	15.05	14.79	15.05	2141292
1998-03-12	14.99	15.42	14.88	15.24	2519874
1998-03-13	15.18	15.38	15.13	15.21	1733310
1998-03-16	15.17	15.35	15.14	15.32	1521522
1998-03-17	15.17	15.21	14.99	15.12	2315280
1998-03-18	15.00	15.16	14.97	15.04	1096146
1998-03-19	15.13	15.24	15.10	15.16	1839504
1998-03-20	15.20	15.20	14.98	15.13	1973898
1998-03-23	15.15	15.21	14.83	14.83	1609716
1998-03-24	14.83	14.96	14.73	14.89	2879256
1998-03-25	15.00	15.16	14.88	14.93	1753710
1998-03-26	14.90	14.90	14.66	14.66	1966698
1998-03-27	14.66	14.71	14.32	14.59	4536372
1998-03-30	14.50	14.50	14.31	14.38	6120294
1998-03-31	14.35	14.75	14.35	14.55	3739614
1998-04-01	14.59	14.67	14.52	14.57	1750710
1998-04-02	14.60	14.74	14.54	14.72	2509074
1998-04-03	14.75	15.13	14.75	15.10	3811608
1998-04-06	15.06	15.27	15.06	15.19	2537274
1998-04-07	15.08	15.23	14.73	14.80	2537874
1998-04-08	14.88	15.04	14.66	14.75	1624716
1998-04-09	14.74	14.99	14.71	14.89	1928304
1998-04-13	14.93	15.04	14.84	15.00	1769910
1998-04-14	15.01	15.19	15.01	15.19	1881504
1998-04-15	15.19	15.35	15.05	15.31	2121492
1998-04-16	15.29	15.34	15.17	15.26	2003298
1998-04-17	15.26	15.50	15.25	15.43	2112492
1998-04-20	15.43	15.60	15.43	15.57	1927704
1998-04-21	15.57	15.74	15.46	15.66	2737062
1998-04-22	15.67	15.81	15.56	15.58	2011698
1998-04-23	15.54	15.57	15.26	15.31	1873704
1998-04-24	15.21	15.31	14.96	15.02	1557522
1998-04-27	14.94	14.94	14.50	14.58	2041698
1998-04-28	14.66	14.85	14.56	14.64	1519722
1998-04-29	14.63	14.85	14.44	14.76	1757910
1998-04-30	14.81	15.52	14.80	15.19	2570268
1998-05-01	15.17	15.30	15.15	15.30	1126740
1998-05-04	15.29	15.32	14.96	15.01	2531274
1998-05-05	14.83	15.08	14.79	15.07	1545522
1998-05-06	15.15	15.15	14.65	14.73	2071692
1998-05-07	14.76	14.76	14.43	14.50	1994898
1998-05-08	14.46	14.63	14.46	14.59	2971050
1998-05-11	14.64	14.78	14.56	14.65	987546
1998-05-12	14.58	14.75	14.44	14.75	2564268
1998-05-13	14.71	14.83	14.70	14.75	969552
1998-05-14	14.71	14.73	14.46	14.55	770958
1998-05-15	14.48	14.71	14.38	14.67	1679916
1998-05-18	14.67	14.71	14.31	14.45	1110540
1998-05-19	14.49	14.63	14.26	14.57	1858104
1998-05-20	14.62	15.19	14.55	15.19	3739614
1998-05-21	15.13	15.15	14.83	15.12	2484474
1998-05-22	15.12	15.13	14.72	14.72	1075146
1998-05-26	14.75	14.90	14.63	14.64	1160940
1998-05-27	14.42	14.51	14.21	14.30	2318880
1998-05-28	14.33	14.58	14.08	14.48	1436328
1998-05-29	14.75	14.92	14.59	14.59	1571322
1998-06-01	14.64	14.88	14.55	14.67	1156140
1998-06-02	14.77	14.79	14.31	14.37	2461674
1998-06-03	14.34	14.39	14.14	14.16	2086692
1998-06-04	14.16	14.52	14.06	14.44	1598916
1998-06-05	14.54	14.71	14.40	14.69	1115940
1998-06-08	14.65	14.87	14.58	14.77	1145940
1998-06-09	14.80	14.89	14.73	14.84	868752
1998-06-10	14.89	14.90	14.58	14.58	1060746
1998-06-11	14.63	14.64	14.10	14.28	1208340
1998-06-12	14.28	14.29	13.98	14.26	1303134
1998-06-15	13.92	14.04	13.81	13.85	2129892
1998-06-16	13.83	14.06	13.71	13.83	2414880
1998-06-17	13.96	14.41	13.95	14.12	2320080
1998-06-18	14.21	14.24	13.99	14.06	1987698
1998-06-19	14.02	14.12	14.02	14.07	1911504
1998-06-22	14.09	14.35	14.04	14.25	1713510
1998-06-23	14.27	14.66	14.27	14.60	2900250
1998-06-24	14.60	14.99	14.55	14.99	1496922
1998-06-25	15.08	15.16	14.95	14.99	1458528
1998-06-26	15.02	15.13	14.90	14.99	1211940
1998-06-29	14.98	15.05	14.91	14.91	763200
1998-06-30	15.13	15.30	15.00	15.11	2274000
1998-07-01	15.13	15.13	14.86	15.05	2327200
1998-07-02	14.81	15.06	14.75	15.05	2022800
1998-07-06	15.11	15.48	15.09	15.41	1781200
1998-07-07	15.41	15.42	14.94	15.03	2536000
1998-07-08	14.92	15.47	14.89	15.44	3507600
1998-07-09	15.44	15.58	15.28	15.31	1626000
1998-07-10	15.16	15.64	15.13	15.52	1300000
1998-07-13	15.45	15.73	15.44	15.63	1971200
1998-07-14	15.64	16.08	15.64	15.92	1760000
1998-07-15	15.86	15.91	15.75	15.78	1840000
1998-07-16	15.75	16.00	15.72	16.00	1576400
1998-07-17	15.89	15.94	15.81	15.91	1472800
1998-07-20	15.84	15.97	15.69	15.84	1542400
1998-07-21	15.78	15.86	15.39	15.50	1343200
1998-07-22	15.50	15.67	15.38	15.50	1062800
1998-07-23	15.78	15.80	14.97	14.97	1702000
1998-07-24	15.03	15.27	14.53	14.91	2028000
1998-07-27	14.69	14.84	14.55	14.75	2531200
1998-07-28	14.70	14.97	14.64	14.94	3213200
1998-07-29	14.97	15.38	14.84	15.09	3668000
1998-07-30	15.09	15.52	15.09	15.39	2230400
1998-07-31	15.39	15.66	15.16	15.27	1972400
1998-08-03	15.20	15.41	15.20	15.33	2014400
1998-08-04	15.33	15.44	14.59	14.66	3921200
1998-08-05	14.78	15.05	14.58	14.81	4696000
1998-08-06	14.83	14.95	14.75	14.92	2830000
1998-08-07	14.89	15.30	14.88	15.17	2667600
1998-08-10	15.13	15.47	15.13	15.23	3448800
1998-08-11	15.06	15.11	14.47	14.58	2900400
1998-08-12	14.63	14.73	14.34	14.58	3027600
1998-08-13	14.58	14.66	14.31	14.41	2380000
1998-08-14	14.38	14.55	14.09	14.22	1152800
1998-08-17	14.25	14.50	14.22	14.50	988800
1998-08-18	14.45	14.75	14.42	14.58	1196000
1998-08-19	14.59	14.59	14.23	14.27	1583200
1998-08-20	14.25	14.78	14.25	14.52	1767600
1998-08-21	14.41	14.44	13.66	14.06	2307200
1998-08-24	14.31	14.50	14.02	14.17	1961600
1998-08-25	13.56	14.06	13.38	13.89	4650000
1998-08-26	13.84	13.84	13.34	13.50	3812000
1998-08-27	13.27	13.47	12.75	12.89	2940400
1998-08-28	12.97	13.09	12.75	12.84	3789600
1998-08-31	12.88	12.91	12.08	12.08	3434400
1998-09-01	11.88	12.28	11.53	12.19	5049200
1998-09-02	12.38	12.38	11.88	12.19	2361600
1998-09-03	12.14	12.44	11.97	12.33	2263600
1998-09-04	12.27	12.42	12.13	12.22	2435200
1998-09-08	12.22	12.73	12.22	12.69	1580400
1998-09-09	12.69	12.81	12.61	12.73	1234400
1998-09-10	12.59	12.75	12.38	12.53	2877200
1998-09-11	12.47	12.84	12.45	12.84	1646800
1998-09-14	12.84	13.53	12.81	13.53	2584800
1998-09-15	13.50	14.22	13.47	13.97	2173600
1998-09-16	13.94	14.38	13.63	13.84	3264400
1998-09-17	13.63	13.63	13.02	13.16	1874000
1998-09-18	13.13	13.23	12.81	12.92	2175600
1998-09-21	12.89	12.94	12.66	12.81	1833200
1998-09-22	12.91	13.16	12.89	13.09	1684800
1998-09-23	13.31	13.84	13.17	13.81	2246400
1998-09-24	13.75	13.89	13.52	13.52	1884000
1998-09-25	13.22	13.50	12.86	13.22	2011200
1998-09-28	13.23	13.41	12.81	12.84	1699600
1998-09-29	12.91	12.98	12.69	12.78	987200
1998-09-30	12.53	12.66	12.38	12.44	2005600
1998-10-01	12.31	12.42	11.38	11.47	2821600
1998-10-02	11.44	11.63	10.94	11.25	5081200
1998-10-05	11.00	11.23	11.00	11.13	2761600
1998-10-06	11.19	11.84	11.17	11.55	2552800
1998-10-07	11.47	11.70	11.05	11.27	1786000
1998-10-08	11.23	11.23	10.84	11.22	2862800
1998-10-09	11.22	12.38	11.22	12.38	3870800
1998-10-12	12.38	12.48	12.30	12.31	1335600
1998-10-13	12.44	13.58	12.41	13.33	3632400
1998-10-14	13.27	13.34	12.97	12.97	1601600
1998-10-15	12.91	13.25	12.59	13.19	4740400
1998-10-16	13.19	13.45	12.98	13.09	4204400
1998-10-19	13.13	13.84	13.13	13.58	2264000
1998-10-20	13.72	14.13	13.56	13.64	1885200
1998-10-21	13.64	13.69	13.39	13.42	1353200
1998-10-22	13.50	13.75	13.25	13.73	1363200
1998-10-23	13.75	13.91	13.44	13.44	1005600
1998-10-26	13.81	14.23	13.64	13.98	2141600
1998-10-27	14.05	14.41	14.05	14.30	2102400
1998-10-28	14.27	14.44	14.00	14.22	1665200
1998-10-29	14.16	14.22	13.69	13.94	2431600
1998-10-30	14.25	14.25	13.78	13.88	2811200
1998-11-02	14.09	14.44	13.83	14.34	2223200
1998-11-03	14.44	14.58	14.27	14.28	1155600
1998-11-04	14.34	14.64	14.13	14.23	1523600
1998-11-05	14.25	14.84	14.25	14.67	2216000
1998-11-06	14.64	14.88	14.44	14.78	986000
1998-11-09	14.78	14.78	14.45	14.52	792400
1998-11-10	14.48	14.66	14.28	14.30	838800
1998-11-11	14.36	14.48	13.91	14.05	1634800
1998-11-12	14.05	14.20	13.94	14.02	991200
1998-11-13	14.03	14.50	14.03	14.50	960400
1998-11-16	14.50	14.64	14.19	14.31	1652400
1998-11-17	14.36	14.78	14.34	14.64	1219200
1998-11-18	14.70	15.00	14.67	14.91	1432000
1998-11-19	14.89	15.06	14.72	14.91	970000
1998-11-20	15.03	15.11	14.78	14.88	1156800
1998-11-23	15.03	15.48	15.00	15.28	1813200
1998-11-24	15.19	15.25	14.98	15.08	1776000
1998-11-25	15.08	15.08	14.84	14.88	1624400
1998-11-27	14.88	14.88	14.69	14.75	813600
1998-11-30	14.75	14.75	14.55	14.55	1495600
1998-12-01	14.58	14.58	14.28	14.28	2106800
1998-12-02	14.25	14.47	14.16	14.47	1292000
1998-12-03	14.34	14.48	14.20	14.23	1098000
1998-12-04	14.39	14.55	14.20	14.50	2687200
1998-12-07	14.50	14.89	14.38	14.88	1835200
1998-12-08	14.81	15.00	14.75	14.77	1454000
1998-12-09	14.77	14.95	14.75	14.77	1362000
1998-12-10	14.80	14.88	14.53	14.53	2213200
1998-12-11	14.53	14.66	14.09	14.09	1071200
1998-12-14	14.03	14.19	13.72	13.89	1240000
1998-12-15	13.83	14.20	13.70	14.14	2109600
1998-12-16	14.08	14.20	13.92	13.97	1178400
1998-12-17	13.75	14.22	13.75	14.17	2130400
1998-12-18	14.17	14.23	13.88	14.03	2317200
1998-12-21	13.94	14.66	13.94	14.48	1544800
1998-12-22	14.48	14.89	14.48	14.59	1446000
1998-12-23	14.59	14.69	14.28	14.66	2200800
1998-12-24	14.59	14.86	14.55	14.83	498800
1998-12-28	14.75	14.75	14.52	14.52	1250000
1998-12-29	14.52	14.75	14.52	14.73	1740400
1998-12-30	14.83	14.89	14.72	14.78	1797600
1998-12-31	14.75	14.81	14.56	14.61	1247200
1999-01-04	14.61	15.09	14.61	15.08	2508400
1999-01-05	15.02	15.09	14.81	14.84	2135600
1999-01-06	14.84	15.06	14.77	15.00	3526000
1999-01-07	14.89	14.92	14.64	14.88	2357600
1999-01-08	14.94	15.28	14.75	15.25	2934400
1999-01-11	15.19	15.38	14.84	14.89	2112000
1999-01-12	14.78	14.95	14.75	14.80	2456000
1999-01-13	14.58	15.11	14.56	14.81	1979600
1999-01-14	14.81	14.86	14.31	14.38	2382800
1999-01-15	14.63	14.94	14.53	14.94	2264800
1999-01-19	14.88	15.33	14.84	15.13	1898400
1999-01-20	15.00	15.47	14.95	15.33	2620800
1999-01-21	15.39	15.47	15.00	15.02	3533600
1999-01-22	14.59	14.69	14.28	14.48	3155200
1999-01-25	14.45	14.81	14.38	14.38	2180000
1999-01-26	14.38	14.47	14.31	14.36	3206400
1999-01-27	14.38	14.98	14.38	14.84	2041200
1999-01-28	14.86	15.50	14.86	15.50	2533200
1999-01-29	15.50	15.72	15.25	15.72	1588000
1999-02-01	15.66	15.83	15.53	15.80	1756800
1999-02-02	15.75	15.94	15.59	15.91	3501200
1999-02-03	15.84	15.98	15.77	15.94	2275600
1999-02-04	15.88	15.89	15.25	15.33	2569600
1999-02-05	15.39	15.42	15.02	15.13	2111200
1999-02-08	15.16	15.20	15.03	15.17	2234800
1999-02-09	15.13	15.22	14.98	15.06	1276000
1999-02-10	14.81	15.22	14.80	14.97	2230000
1999-02-11	14.91	16.81	14.91	16.48	7061200
1999-02-12	16.42	16.98	16.22	16.53	4920800
1999-02-16	16.53	16.84	16.25	16.83	4162400
1999-02-17	16.73	17.13	16.59	16.63	3262400
1999-02-18	16.56	17.06	16.38	16.77	2860400
1999-02-19	16.59	17.09	16.53	16.89	3024800
1999-02-22	16.86	17.47	16.86	17.39	2357600
1999-02-23	17.33	18.31	17.30	18.06	3707600
1999-02-24	18.06	18.20	17.19	17.25	3279600
1999-02-25	17.38	17.50	16.89	17.02	3251600
1999-02-26	17.05	17.73	16.97	17.70	2700800
1999-03-01	17.75	18.00	17.06	17.92	3449600
1999-03-02	17.80	18.69	17.75	18.38	4620800
1999-03-03	18.75	18.88	18.28	18.56	3898800
1999-03-04	18.50	19.13	18.47	19.05	2672400
1999-03-05	19.11	19.58	19.11	19.39	3193600
1999-03-08	19.38	19.66	19.13	19.50	2672000
1999-03-09	19.38	19.59	19.03	19.56	3013200
1999-03-10	19.69	19.84	19.50	19.63	2279200
1999-03-11	19.69	19.69	19.33	19.50	2968000
1999-03-12	19.66	19.66	18.94	19.30	3157600
1999-03-15	19.50	19.50	19.22	19.48	2232400
1999-03-16	19.50	19.69	19.16	19.17	1751600
1999-03-17	19.11	19.11	18.66	18.80	2456000
1999-03-18	18.78	19.00	18.66	18.89	2256800
1999-03-19	18.83	19.64	18.80	19.09	2810800
1999-03-22	19.09	19.47	19.09	19.36	1787200
1999-03-23	19.36	19.36	18.30	18.38	2883200
1999-03-24	18.31	18.39	17.95	18.25	3544800
1999-03-25	18.25	18.80	18.25	18.56	1964400
1999-03-26	18.50	18.50	18.16	18.42	1564000
1999-03-29	18.42	18.61	18.42	18.50	1528400
1999-03-30	18.55	18.66	18.27	18.58	1798000
1999-03-31	18.64	18.73	18.55	18.56	1920400
1999-04-01	18.50	18.72	18.30	18.36	1844400
1999-04-05	18.63	18.97	18.55	18.75	1948000
1999-04-06	18.38	18.48	18.25	18.47	6076000
1999-04-07	18.47	18.55	18.34	18.34	2843600
1999-04-08	18.39	19.41	18.36	19.05	5440800
1999-04-09	19.94	19.94	18.98	19.00	2780400
1999-04-12	19.00	19.28	18.98	19.27	2813600
1999-04-13	19.33	19.39	19.03	19.14	2287200
1999-04-14	19.17	19.17	18.92	19.03	3358800
1999-04-15	19.00	19.02	18.13	18.44	4206800
1999-04-16	18.44	18.44	18.06	18.28	1906800
1999-04-19	18.28	18.98	18.03	18.06	2599200
1999-04-20	18.09	18.72	18.09	18.28	3764400
1999-04-21	18.78	19.38	18.50	19.38	3410400
1999-04-22	19.44	20.25	19.44	20.02	5272800
1999-04-23	20.02	20.28	19.86	19.86	1833600
1999-04-26	19.83	19.89	19.19	19.22	1550800
1999-04-27	19.16	19.80	19.13	19.66	3209200
1999-04-28	19.69	20.06	19.69	19.77	2641600
1999-04-29	19.97	20.14	19.39	19.53	2752800
1999-04-30	19.47	19.63	18.89	19.14	2816800
1999-05-03	19.14	19.30	19.03	19.28	2117200
1999-05-04	19.31	19.34	18.38	18.70	3658000
1999-05-05	18.77	18.91	17.88	18.61	4491600
1999-05-06	18.55	18.63	18.31	18.50	3756400
1999-05-07	18.59	18.88	18.53	18.73	1874400
1999-05-10	18.50	18.59	18.28	18.44	2574000
1999-05-11	18.50	19.34	18.50	19.03	3095600
1999-05-12	19.09	19.75	18.81	19.66	3361600
1999-05-13	19.59	19.66	19.34	19.36	1301600
1999-05-14	19.20	19.22	18.58	18.94	1933200
1999-05-17	18.91	18.94	18.28	18.78	1647600
1999-05-18	18.75	18.89	18.45	18.67	2067600
1999-05-19	18.84	18.84	18.45	18.73	1937200
1999-05-20	18.58	18.84	18.48	18.50	2206800
1999-05-21	18.44	18.61	18.25	18.30	2200400
1999-05-24	18.44	18.44	17.34	17.63	4982000
1999-05-25	17.63	17.78	17.19	17.19	3541200
1999-05-26	17.31	17.75	17.03	17.58	4783600
1999-05-27	17.44	17.56	17.19	17.20	1785600
1999-05-28	17.16	18.22	17.14	18.19	3006400
1999-06-01	18.17	18.17	17.42	17.66	2001600
1999-06-02	17.50	18.38	17.11	18.28	3387600
1999-06-03	18.31	18.31	17.92	18.13	2011200
1999-06-04	18.38	18.56	18.28	18.56	1623200
1999-06-07	18.44	18.55	18.22	18.22	1928400
1999-06-08	18.25	18.36	17.97	18.09	1238400
1999-06-09	18.25	18.38	17.83	18.00	2444800
1999-06-10	17.81	18.22	17.81	18.19	1728800
1999-06-11	18.23	18.28	17.91	18.23	1542400
1999-06-14	18.27	18.75	18.20	18.53	2119200
1999-06-15	18.44	18.63	18.38	18.53	1704400
1999-06-16	18.59	19.06	18.50	18.98	1968400
1999-06-17	19.48	19.48	19.09	19.33	2739200
1999-06-18	19.34	19.48	19.17	19.38	2704800
1999-06-21	19.44	19.44	19.14	19.30	981600
1999-06-22	19.20	19.47	19.20	19.25	1422800
1999-06-23	19.19	19.23	18.93	19.05	1606800
1999-06-24	18.89	18.91	18.20	18.63	2174000
1999-06-25	18.69	18.78	18.30	18.53	1466800
1999-06-28	18.50	18.78	18.41	18.72	1336400
1999-06-29	18.66	19.48	18.64	19.48	2016800
1999-06-30	19.20	19.45	18.83	18.92	3420000
1999-07-01	18.95	19.14	18.84	18.98	1420800
1999-07-02	18.98	19.73	18.94	19.56	1485200
1999-07-06	19.59	19.98	19.56	19.58	1499600
1999-07-07	19.50	20.09	19.50	20.09	3097200
1999-07-08	20.34	20.38	19.59	19.64	5417200
1999-07-09	19.61	20.05	19.61	19.78	2129200
1999-07-12	19.84	19.84	19.47	19.64	1765200
1999-07-13	19.22	19.53	19.17	19.39	2123600
1999-07-14	19.45	19.53	19.23	19.28	3231200
1999-07-15	19.28	19.53	19.28	19.39	2625200
1999-07-16	19.44	19.77	19.41	19.73	2216400
1999-07-19	19.69	19.70	19.44	19.47	1689600
1999-07-20	19.41	19.47	19.30	19.33	1534400
1999-07-21	19.36	19.44	18.91	19.08	2391600
1999-07-22	19.17	19.34	19.11	19.22	1892400
1999-07-23	19.09	19.17	19.02	19.16	1392800
1999-07-26	19.09	19.66	19.06	19.45	1725600
1999-07-27	19.38	20.31	19.38	19.98	4124000
1999-07-28	20.00	20.08	19.59	19.69	2969200
1999-07-29	19.50	19.50	18.94	19.05	3391600
1999-07-30	19.25	19.42	18.95	19.00	1496800
1999-08-02	19.09	19.11	18.95	19.00	1272000
1999-08-03	18.97	18.98	18.31	18.61	2222400
1999-08-04	18.67	18.86	18.25	18.36	1596400
1999-08-05	18.48	18.55	18.03	18.31	1830400
1999-08-06	18.31	18.33	17.48	17.52	2521600
1999-08-09	17.58	17.83	17.58	17.77	1565200
1999-08-10	17.81	17.88	17.33	17.48	3446400
1999-08-11	17.50	17.56	17.34	17.48	1440400
1999-08-12	17.48	18.19	17.48	17.92	2054400
1999-08-13	18.06	18.63	18.03	18.56	1280000
1999-08-16	18.63	18.66	18.34	18.48	720400
1999-08-17	18.55	19.05	18.55	19.05	1424800
1999-08-18	19.02	19.02	18.77	18.92	1055200
1999-08-19	18.80	18.80	18.50	18.67	1208000
1999-08-20	18.61	18.97	18.58	18.97	1066400
1999-08-23	18.95	19.17	18.92	19.06	1966400
1999-08-24	19.09	19.17	18.69	18.86	2575600
1999-08-25	18.92	19.19	18.55	18.98	2957600
1999-08-26	19.02	19.31	18.97	19.25	1210000
1999-08-27	19.25	19.42	18.38	18.47	1818000
1999-08-30	18.53	18.84	17.81	17.86	1794800
1999-08-31	17.92	18.41	17.92	18.20	2170000
1999-09-01	18.31	18.47	18.16	18.44	1974800
1999-09-02	18.48	18.48	17.92	18.28	1692000
1999-09-03	18.59	18.88	18.59	18.73	1900800
1999-09-07	18.75	19.03	18.72	18.94	1739200
1999-09-08	18.88	19.13	18.73	18.97	1467600
1999-09-09	18.97	18.97	18.48	18.56	1304800
1999-09-10	18.72	18.98	18.67	18.98	1337200
1999-09-13	19.08	19.08	18.75	18.81	1247200
1999-09-14	18.75	18.75	18.34	18.42	2525600
1999-09-15	18.78	18.91	18.39	18.58	2006800
1999-09-16	18.52	18.55	18.00	18.25	1032800
1999-09-17	18.25	18.44	18.11	18.30	2377200
1999-09-20	18.33	18.48	18.27	18.33	1194000
1999-09-21	18.27	18.28	17.88	18.25	1626400
1999-09-22	18.31	18.56	17.61	17.89	2381200
1999-09-23	17.88	17.88	16.50	17.17	9078400
1999-09-24	17.17	17.17	15.44	16.30	6764400
1999-09-27	16.30	17.22	16.30	16.75	2660000
1999-09-28	16.81	16.81	16.13	16.50	3918400
1999-09-29	16.56	17.41	16.44	17.03	4403600
1999-09-30	17.06	17.31	17.05	17.13	1836800
1999-10-01	17.06	17.06	16.41	16.70	4006400
1999-10-04	16.77	16.98	16.64	16.94	2270000
1999-10-05	16.94	17.28	16.78	17.08	2460400
1999-10-06	17.39	18.09	17.33	17.66	3743200
1999-10-07	17.64	17.78	17.45	17.50	3010000
1999-10-08	17.50	17.56	17.36	17.50	3293200
1999-10-11	17.48	17.50	16.84	17.16	2487600
1999-10-12	17.16	17.27	16.97	17.17	3359200
1999-10-13	17.17	17.19	16.75	16.81	2486000
1999-10-14	16.75	16.81	16.09	16.75	3222400
1999-10-15	16.81	16.81	16.38	16.56	4370800
1999-10-18	16.56	17.22	16.56	17.13	3557200
1999-10-19	17.31	17.59	17.28	17.45	3323600
1999-10-20	17.50	17.72	17.48	17.58	2718000
1999-10-21	17.52	17.95	17.50	17.92	2136800
1999-10-22	17.83	19.25	17.81	19.05	4492000
1999-10-25	18.75	19.05	18.66	18.70	3172400
1999-10-26	18.58	18.73	17.91	18.06	2956800
1999-10-27	18.03	18.70	17.91	18.67	2645600
1999-10-28	19.22	19.39	19.05	19.38	3940000
1999-10-29	19.50	19.98	19.47	19.77	4164400
1999-11-01	19.70	20.00	19.25	19.25	2634000
1999-11-02	19.19	19.66	19.08	19.28	3098800
1999-11-03	19.28	19.39	19.00	19.08	3498400
1999-11-04	19.13	19.84	19.13	19.66	2268400
1999-11-05	20.00	20.84	20.00	20.38	3892800
1999-11-08	20.25	20.28	19.91	20.06	2474000
1999-11-09	20.00	20.19	19.84	20.00	2359200
1999-11-10	19.91	20.13	19.83	20.05	3734400
1999-11-11	20.03	20.09	19.95	20.02	1728400
1999-11-12	20.08	20.69	20.08	20.55	1920400
1999-11-15	20.55	20.58	20.14	20.39	4423600
1999-11-16	20.44	20.72	20.31	20.47	5081200
1999-11-17	20.41	20.47	19.84	19.94	2168000
1999-11-18	19.94	20.05	19.19	19.63	3011200
1999-11-19	19.59	19.75	19.50	19.75	2281600
1999-11-22	19.63	19.69	19.13	19.47	2508400
1999-11-23	19.47	19.72	19.41	19.45	3318800
1999-11-24	19.41	19.41	19.08	19.27	2835200
1999-11-26	19.27	19.41	19.25	19.25	1407200
1999-11-29	19.25	19.48	19.03	19.20	2378400
1999-11-30	19.17	19.69	19.17	19.66	2200000
1999-12-01	19.59	19.78	19.48	19.52	2830800
1999-12-02	19.58	19.80	19.44	19.61	2092800
1999-12-03	19.88	20.41	19.88	20.25	2830800
1999-12-06	20.22	20.59	20.08	20.36	2282000
1999-12-07	20.30	20.63	20.17	20.47	4035600
1999-12-08	20.50	20.58	20.27	20.50	2466000
1999-12-09	20.94	21.89	20.73	21.88	5876400
1999-12-10	22.38	22.41	21.72	22.08	6286000
1999-12-13	22.08	22.08	21.50	21.56	3037600
1999-12-14	21.41	21.56	21.02	21.25	4649600
1999-12-15	21.19	21.20	20.80	20.83	4955200
1999-12-16	20.89	21.13	20.52	20.75	4438800
1999-12-17	20.84	21.59	20.83	21.34	4550800
1999-12-20	21.28	21.28	20.84	20.98	4258400
1999-12-21	21.19	21.95	20.92	21.89	3802800
1999-12-22	21.89	23.53	21.86	23.47	5839200
1999-12-23	23.47	24.09	23.31	24.08	5194800
1999-12-27	24.02	24.16	23.50	23.50	3080800
1999-12-28	23.19	23.52	23.19	23.44	2297600
1999-12-29	23.50	23.66	23.39	23.50	1263600
1999-12-30	23.50	24.19	23.47	23.69	1934800
1999-12-31	23.81	23.95	23.66	23.92	536400
2000-01-03	23.63	23.66	23.30	23.64	4332800
2000-01-04	23.50	23.86	22.19	22.58	8554400
2000-01-05	22.58	22.72	21.53	21.77	7475200
2000-01-06	22.00	23.19	21.63	23.11	3672800
2000-01-07	23.09	23.94	22.84	23.84	3188800
2000-01-10	23.91	24.17	23.41	23.94	5340000
2000-01-11	23.81	24.23	23.80	24.16	3306400
2000-01-12	24.25	24.34	23.63	23.95	5618000
2000-01-13	24.00	24.47	23.94	24.38	5504000
2000-01-14	24.50	26.19	24.50	25.97	5567200
2000-01-18	25.91	25.91	25.09	25.52	3258800
2000-01-19	25.45	26.09	25.44	25.72	5886800
2000-01-20	25.78	25.91	24.81	25.27	4998000
2000-01-21	25.75	25.75	25.02	25.38	4193200
2000-01-24	25.56	25.80	25.44	25.58	3019600
2000-01-25	25.52	25.56	25.03	25.23	3600400
2000-01-26	25.25	25.50	24.91	25.19	3282800
2000-01-27	25.38	25.47	24.30	25.19	5123200
2000-01-28	24.00	24.28	23.66	24.00	6596800
2000-01-31	23.69	23.70	22.38	23.50	5605600
2000-02-01	23.48	24.81	23.31	24.39	4326400
2000-02-02	24.39	24.67	23.44	23.67	4814400
2000-02-03	23.84	24.16	23.63	24.16	3396400
2000-02-04	23.84	24.28	23.63	24.17	2138000
2000-02-07	23.95	23.95	23.34	23.80	2892800
2000-02-08	23.91	24.28	23.61	23.75	2786400
2000-02-09	23.78	23.80	22.31	22.98	3938800
2000-02-10	22.89	22.89	21.09	21.83	5426000
2000-02-11	21.95	21.95	20.84	21.11	4534000
2000-02-14	21.11	21.22	20.64	20.84	3612000
2000-02-15	20.83	21.34	20.45	21.13	4384000
2000-02-16	21.09	21.48	20.64	20.69	2841600
2000-02-17	21.13	21.53	20.69	21.53	4103600
2000-02-18	21.53	21.66	20.53	20.72	4004800
2000-02-22	20.56	20.97	20.05	20.36	3105600
2000-02-23	20.50	20.50	20.00	20.25	2621200
2000-02-24	20.38	20.50	19.63	19.95	3484800
2000-02-25	20.02	20.34	18.94	19.41	3953600
2000-02-28	19.53	19.72	19.11	19.31	5240800
2000-02-29	18.69	19.44	18.69	19.34	7573600
2000-03-01	19.19	19.64	19.08	19.52	3451600
2000-03-02	19.75	20.16	19.50	20.00	3922000
2000-03-03	19.95	20.28	19.69	19.91	2897200
2000-03-06	19.91	19.91	19.39	19.50	1836800
2000-03-07	19.88	19.91	18.38	18.39	3069200
2000-03-08	18.44	18.66	17.86	18.31	2745200
2000-03-09	18.25	18.81	17.63	18.25	3101600
2000-03-10	18.31	18.92	18.23	18.64	2117600
2000-03-13	18.28	19.19	18.22	18.92	2850800
2000-03-14	19.38	19.95	19.38	19.91	7419600
2000-03-15	20.94	23.00	20.84	22.64	8518400
2000-03-16	22.75	24.98	22.44	24.89	8054800
2000-03-17	24.25	24.31	23.56	23.59	6362800
2000-03-20	23.34	23.59	22.52	23.02	2869200
2000-03-21	22.66	23.58	22.59	23.41	3375600
2000-03-22	23.13	23.72	23.11	23.72	3333600
2000-03-23	23.47	24.23	23.23	24.23	2970400
2000-03-24	24.00	24.44	23.64	24.00	3924000
2000-03-27	24.02	24.02	22.81	23.13	2702400
2000-03-28	23.00	24.19	22.91	23.66	4103600
2000-03-29	23.66	23.88	23.20	23.47	2428000
2000-03-30	23.48	26.13	23.41	25.91	9230000
2000-03-31	25.88	27.67	25.19	27.58	9268400
2000-04-03	26.69	26.72	26.22	26.55	10135600
2000-04-04	26.25	26.61	25.56	26.25	9980000
2000-04-05	25.63	25.84	25.19	25.34	6414800
2000-04-06	25.47	26.31	25.45	26.22	4387200
2000-04-07	26.00	26.03	24.94	25.08	2875200
2000-04-10	25.03	25.50	24.69	25.34	4199200
2000-04-11	25.34	25.77	25.11	25.41	5110800
2000-04-12	25.42	26.44	25.42	25.73	3998000
2000-04-13	25.50	25.77	25.02	25.58	2693600
2000-04-14	25.13	25.13	23.66	23.91	4233600
2000-04-17	23.89	23.89	22.84	22.95	4068000
2000-04-18	22.98	23.84	22.97	23.73	5155200
2000-04-19	23.94	23.97	23.28	23.53	1736000
2000-04-20	23.81	24.31	23.69	24.17	1606800
2000-04-24	24.16	24.50	23.69	24.11	1832000
2000-04-25	24.38	25.95	24.28	25.50	3476400
2000-04-26	25.44	25.44	24.88	25.00	2378400
2000-04-27	24.50	25.22	24.28	25.11	2580000
2000-04-28	24.94	25.22	24.19	24.64	1857600
2000-05-01	24.53	25.95	24.53	25.77	4210400
2000-05-02	25.63	25.83	24.86	25.53	2002000
2000-05-03	25.38	25.38	24.33	24.41	1219200
2000-05-04	24.44	24.97	24.33	24.81	2298000
2000-05-05	24.69	24.75	24.44	24.58	1166400
2000-05-08	24.58	25.13	24.41	25.00	1512800
2000-05-09	24.94	24.98	24.28	24.48	1272400
2000-05-10	24.45	24.72	23.66	23.75	2659200
2000-05-11	24.00	24.36	23.86	24.30	3091200
2000-05-12	24.23	24.25	23.88	24.02	2377200
2000-05-15	24.05	26.50	23.97	26.50	3752400
2000-05-16	26.56	27.34	26.52	26.92	4384000
2000-05-17	26.69	27.00	26.31	26.78	3101600
2000-05-18	26.56	27.38	26.56	26.84	2260000
2000-05-19	26.63	26.69	25.81	26.11	2311200
2000-05-22	26.22	26.67	25.92	26.56	2279600
2000-05-23	26.19	26.56	26.00	26.23	2020000
2000-05-24	26.23	27.41	26.22	26.81	3035200
2000-05-25	27.06	27.84	26.38	26.92	4843600
2000-05-26	26.92	27.25	26.47	26.97	2129200
2000-05-30	27.25	27.84	26.98	27.77	2566000
2000-05-31	27.75	28.13	27.14	27.52	3673600
2000-06-01	27.13	27.39	26.86	27.23	4628400
2000-06-02	27.50	27.94	27.50	27.70	4660000
2000-06-05	27.64	27.64	26.63	26.81	2006000
2000-06-06	26.63	26.77	25.63	25.91	2806800
2000-06-07	25.91	26.48	25.78	26.23	3359200
2000-06-08	26.23	26.34	25.39	25.72	2302800
2000-06-09	25.78	25.88	25.17	25.23	1666800
2000-06-12	25.38	25.47	25.13	25.13	1508400
2000-06-13	25.13	25.94	24.92	25.78	2845600
2000-06-14	25.77	27.25	25.73	27.13	3360000
2000-06-15	27.19	27.19	26.33	27.05	3237200
2000-06-16	26.81	26.98	26.27	26.42	3147200
2000-06-19	26.09	26.92	26.09	26.78	2298000
2000-06-20	27.06	27.06	26.52	26.81	1950000
2000-06-21	26.89	26.89	26.14	26.41	1375600
2000-06-22	26.47	26.47	25.78	25.88	2710000
2000-06-23	25.88	26.73	25.88	26.33	1594400
2000-06-26	26.56	27.11	26.42	27.05	2980000
2000-06-27	27.14	27.50	27.02	27.31	2189200
2000-06-28	27.33	27.78	27.14	27.16	1865200
2000-06-29	27.14	27.81	26.61	27.64	1879200
2000-06-30	27.34	27.34	25.67	26.11	4333200
2000-07-03	26.08	26.23	25.69	26.22	1092400
2000-07-05	26.44	27.45	26.03	26.69	3326800
2000-07-06	26.66	26.88	26.44	26.53	2668800
2000-07-07	26.78	27.36	26.70	27.03	1868400
2000-07-10	26.97	27.47	26.92	27.28	2712000
2000-07-11	27.28	27.58	27.02	27.36	1973600
2000-07-12	27.45	27.55	26.80	26.98	3069200
2000-07-13	27.16	27.69	26.88	27.64	2716000
2000-07-14	27.64	27.72	27.13	27.66	1660800
2000-07-17	27.19	27.36	26.89	27.35	3076400
2000-07-18	27.23	27.23	26.91	27.09	2316000
2000-07-19	27.16	27.63	27.03	27.50	2507600
2000-07-20	27.88	28.70	27.88	28.05	3970000
2000-07-21	28.11	28.81	27.44	27.63	4000400
2000-07-24	27.94	28.53	27.27	27.58	2554000
2000-07-25	27.72	28.73	27.66	28.73	3040800
2000-07-26	28.81	29.42	28.75	28.89	6871600
2000-07-27	28.69	30.22	28.63	30.02	5117200
2000-07-28	29.91	29.98	29.13	29.33	3207200
2000-07-31	30.00	31.84	29.88	30.50	8154000
2000-08-01	30.69	31.30	30.58	31.06	6348800
2000-08-02	31.09	31.09	29.56	29.63	6418800
2000-08-03	29.75	30.66	29.50	30.28	5660400
2000-08-04	30.50	31.09	30.50	30.73	3931200
2000-08-07	30.80	31.23	30.45	31.05	3896800
2000-08-08	30.63	31.14	30.63	30.66	3514400
2000-08-09	30.59	31.47	30.06	30.95	3723200
2000-08-10	30.89	31.19	30.58	30.86	1846400
2000-08-11	30.81	31.05	30.64	30.88	2788000
2000-08-14	30.75	31.02	30.50	30.88	2623600
2000-08-15	30.72	30.72	30.11	30.11	2746000
2000-08-16	29.50	30.06	29.44	29.50	2283600
2000-08-17	29.31	29.95	29.31	29.75	2773600
2000-08-18	29.69	29.69	29.05	29.41	2368800
2000-08-21	29.50	29.80	29.38	29.67	1664800
2000-08-22	29.70	29.72	29.16	29.31	1564000
2000-08-23	29.25	29.98	29.13	29.53	2282800
2000-08-24	29.47	29.59	28.89	29.05	1499600
2000-08-25	29.08	29.28	28.98	29.27	1462800
2000-08-28	29.50	29.95	29.38	29.84	1757200
2000-08-29	29.75	29.78	29.41	29.58	1479200
2000-08-30	29.59	30.11	29.50	29.63	1814000
2000-08-31	29.63	29.98	29.59	29.66	2770000
2000-09-01	29.81	29.94	29.52	29.77	1734400
2000-09-05	29.88	30.13	29.77	29.91	1752000
2000-09-06	29.97	30.48	29.88	30.19	3562000
2000-09-07	30.28	30.47	29.91	30.30	2555200
2000-09-08	30.41	31.00	30.38	30.92	2312400
2000-09-11	30.98	31.94	30.63	31.80	4458000
2000-09-12	32.19	32.22	31.67	31.73	2870800
2000-09-13	31.80	32.06	31.66	31.83	2149600
2000-09-14	31.80	31.91	31.41	31.70	1244000
2000-09-15	31.44	31.88	31.02	31.13	2754800
2000-09-18	31.00	31.02	30.38	30.78	2547200
2000-09-19	30.84	31.63	30.83	31.15	3336400
2000-09-20	31.09	31.16	30.80	31.05	2520400
2000-09-21	31.03	31.19	30.50	30.63	2620400
2000-09-22	30.63	32.34	30.53	32.34	3003200
2000-09-25	32.28	33.28	32.19	32.88	4000800
2000-09-26	32.75	32.81	32.25	32.75	2898800
2000-09-27	32.73	32.73	32.13	32.53	2218400
2000-09-28	32.63	33.44	32.63	33.38	3311600
2000-09-29	33.31	33.73	33.19	33.19	2731600
2000-10-02	32.81	33.05	32.47	32.97	3198800
2000-10-03	32.91	33.58	32.44	33.22	2692000
2000-10-04	33.16	33.66	32.84	32.98	3104000
2000-10-05	32.81	33.73	32.81	33.72	4699200
2000-10-06	33.72	33.92	32.02	32.17	4064400
2000-10-09	32.19	32.22	31.42	31.98	2044000
2000-10-10	32.38	32.38	31.53	32.05	2624800
2000-10-11	31.75	32.91	31.50	32.19	4714000
2000-10-12	32.00	32.17	27.75	28.13	10960800
2000-10-13	28.13	30.02	28.13	29.81	9567600
2000-10-16	29.25	29.34	28.52	28.88	3658000
2000-10-17	29.06	29.25	28.73	28.92	3092000
2000-10-18	28.75	28.75	28.09	28.53	4373600
2000-10-19	28.75	31.00	28.75	30.77	6073200
2000-10-20	30.50	30.91	30.25	30.86	3846000
2000-10-23	30.92	31.50	30.77	31.41	4013200
2000-10-24	31.34	32.48	31.31	31.88	3753600
2000-10-25	31.88	32.34	31.78	31.91	3640000
2000-10-26	31.72	31.73	30.25	30.75	6482800
2000-10-27	30.97	31.69	30.94	31.69	2372000
2000-10-30	31.73	33.48	31.73	32.91	5072400
2000-10-31	32.81	33.06	32.38	32.69	3667600
2000-11-01	32.63	32.63	31.94	32.11	3929600
2000-11-02	32.19	32.64	32.02	32.48	4599200
2000-11-03	32.59	32.59	31.97	32.06	2549600
2000-11-06	32.13	32.69	31.91	32.63	2780000
2000-11-07	32.41	32.56	31.84	32.38	3392000
2000-11-08	32.31	32.31	30.75	31.22	4550800
2000-11-09	31.25	31.72	31.25	31.48	4599200
2000-11-10	31.47	32.06	31.28	31.70	2178400
2000-11-13	31.56	31.59	29.94	30.64	4517200
2000-11-14	30.75	31.47	30.64	31.42	3135200
2000-11-15	31.44	31.44	30.89	31.16	2316800
2000-11-16	31.16	31.36	30.81	31.11	3782400
2000-11-17	31.13	31.13	29.94	30.30	6766800
2000-11-20	30.00	30.06	29.36	29.75	2874800
2000-11-21	29.19	29.31	28.56	28.75	9466000
2000-11-22	28.53	28.59	27.13	27.84	7576400
2000-11-24	28.06	28.64	28.02	28.50	2214400
2000-11-27	28.75	29.03	28.44	28.66	2955600
2000-11-28	28.38	28.72	28.25	28.63	3668000
2000-11-29	28.61	29.08	28.50	28.92	2976400
2000-11-30	28.88	29.22	28.19	28.78	8111600
2000-12-01	29.13	29.39	29.00	29.31	3973200
2000-12-04	28.94	29.28	28.94	29.16	2889600
2000-12-05	29.63	30.28	29.53	30.09	4270800
2000-12-06	30.08	31.33	30.02	30.19	3254800
2000-12-07	30.38	31.03	30.38	30.50	1984400
2000-12-08	30.88	31.81	30.66	31.50	3522800
2000-12-11	31.84	31.88	31.19	31.73	3938800
2000-12-12	31.50	31.50	30.44	30.64	2997200
2000-12-13	30.91	31.05	30.25	30.50	3640400
2000-12-14	30.50	30.50	29.27	29.69	3085600
2000-12-15	29.31	29.52	28.53	28.55	5529200
2000-12-18	29.25	29.91	29.00	29.84	3998400
2000-12-19	28.13	28.72	27.86	28.06	12023600
2000-12-20	27.44	27.86	27.25	27.44	5334800
2000-12-21	27.13	27.94	27.08	27.52	4022800
2000-12-22	27.69	28.42	27.69	28.42	3533600
2000-12-26	28.48	29.50	28.42	29.48	2266800
2000-12-27	29.50	29.78	29.20	29.45	4470400
2000-12-28	29.61	29.61	28.72	29.33	2101600
2000-12-29	29.25	29.61	29.02	29.25	2108800
2001-01-02	29.19	29.20	27.44	28.36	5197600
2001-01-03	27.88	29.50	27.52	29.28	8598800
2001-01-04	29.31	29.52	28.03	28.06	5905200
2001-01-05	28.03	28.23	26.52	26.75	5817200
2001-01-08	26.75	27.00	26.27	26.64	4060000
2001-01-09	26.38	26.75	25.77	26.42	4261600
2001-01-10	26.00	26.69	25.98	26.13	4411600
2001-01-11	26.23	26.63	25.05	25.64	5579200
2001-01-12	25.28	25.91	24.92	25.06	9670000
2001-01-16	25.06	26.34	25.06	25.64	8056800
2001-01-17	25.75	25.94	25.39	25.48	7748400
2001-01-18	25.50	25.58	25.16	25.19	6149200
2001-01-19	25.38	25.41	24.25	24.83	8304800
2001-01-22	24.86	25.19	24.72	25.00	5904000
2001-01-23	25.00	26.20	24.75	26.03	9131200
2001-01-24	26.09	27.23	25.80	27.00	8177200
2001-01-25	27.03	27.19	26.66	27.05	5689600
2001-01-26	27.00	27.00	26.41	26.56	3727600
2001-01-29	26.57	26.81	26.53	26.61	4092400
2001-01-30	26.61	27.25	26.34	27.23	5027200
2001-01-31	27.11	27.33	26.88	27.04	4630800
2001-02-01	26.98	27.50	26.90	27.49	2881600
2001-02-02	27.69	27.91	27.33	27.47	2493200
2001-02-05	27.53	28.00	27.50	27.92	3268400
2001-02-06	27.92	28.09	27.63	27.76	2852800
2001-02-07	27.76	28.58	27.76	28.09	4201200
2001-02-08	28.23	28.23	27.69	28.14	3078400
2001-02-09	28.14	29.40	28.00	28.78	6287200
2001-02-12	28.99	29.20	28.55	28.75	3043600
2001-02-13	28.75	28.78	28.38	28.52	2249600
2001-02-14	28.52	28.55	27.94	27.99	2517600
2001-02-15	27.99	28.05	27.54	27.83	3936800
2001-02-16	27.83	28.33	27.69	28.00	3809600
2001-02-20	28.06	28.08	27.20	27.23	3369600
2001-02-21	27.23	27.38	27.06	27.13	5656400
2001-02-22	27.08	27.15	26.00	26.53	5552000
2001-02-23	26.50	26.53	25.65	26.34	5073600
2001-02-26	26.60	26.61	26.11	26.53	3715200
2001-02-27	26.51	27.58	26.51	27.23	5886800
2001-02-28	27.08	27.30	26.73	26.75	4323200
2001-03-01	26.81	26.83	25.84	26.36	5618000
2001-03-02	26.25	26.35	25.83	26.07	5173200
2001-03-05	25.75	26.00	24.92	25.39	5533200
2001-03-06	25.18	25.58	24.95	25.24	6414800
2001-03-07	25.24	25.75	25.24	25.54	3927600
2001-03-08	25.75	25.79	25.20	25.42	3853600
2001-03-09	25.48	25.50	24.96	24.96	3871200
2001-03-12	24.98	24.98	23.57	23.57	4398400
2001-03-13	23.68	23.85	23.13	23.82	6100400
2001-03-14	23.28	23.40	22.70	22.98	5734000
2001-03-15	23.38	24.11	23.33	24.00	5605200
2001-03-16	23.88	24.08	23.76	23.84	6799600
2001-03-19	23.54	24.09	23.03	23.88	5146800
2001-03-20	23.88	24.16	23.07	23.12	4800800
2001-03-21	23.12	23.12	22.29	22.35	6602400
2001-03-22	22.20	22.23	21.32	22.03	7036800
2001-03-23	22.03	22.86	22.01	22.55	5225200
2001-03-26	22.93	23.24	22.63	22.86	3483600
2001-03-27	22.95	23.40	22.66	23.23	5266000
2001-03-28	23.13	23.13	22.70	22.86	4244400
2001-03-29	22.95	23.50	22.65	23.30	4746400
2001-03-30	23.31	23.90	23.31	23.76	3834800
2001-04-02	23.76	24.39	23.53	23.75	4782800
2001-04-03	23.50	23.50	22.51	22.75	6253600
2001-04-04	22.65	22.91	22.35	22.47	6082800
2001-04-05	22.73	23.33	22.65	23.10	4484400
2001-04-06	22.00	22.38	21.31	21.48	11651200
2001-04-09	21.38	21.44	20.08	20.50	13981600
2001-04-10	20.88	22.25	20.79	22.11	17085200
2001-04-11	22.75	22.90	22.39	22.71	8486800
2001-04-12	23.00	23.00	22.45	22.70	5434400
2001-04-16	22.63	22.80	22.53	22.69	3071600
2001-04-17	22.63	23.18	22.58	23.18	3792800
2001-04-18	23.53	24.10	23.31	23.87	7919200
2001-04-19	23.88	24.48	23.87	24.14	5315600
2001-04-20	24.14	24.19	23.58	23.59	4329200
2001-04-23	23.45	23.45	23.07	23.07	2567200
2001-04-24	22.97	23.43	22.60	22.64	3336000
2001-04-25	22.64	22.99	22.48	22.93	3411200
2001-04-26	23.13	24.20	23.10	24.06	4878800
2001-04-27	24.40	24.88	24.23	24.59	4820400
2001-04-30	24.59	24.84	24.04	24.11	3180000
2001-05-01	24.11	24.68	24.06	24.63	3166000
2001-05-02	25.00	25.23	24.51	24.79	4276000
2001-05-03	24.65	24.79	24.18	24.40	3192800
2001-05-04	24.38	24.96	24.19	24.88	2835200
2001-05-07	24.99	24.99	24.58	24.91	2438000
2001-05-08	24.98	25.22	24.85	25.13	3479200
2001-05-09	24.95	25.35	24.90	24.99	2911200
2001-05-10	25.03	25.31	25.01	25.10	2303200
2001-05-11	25.31	25.49	25.10	25.32	2942800
2001-05-14	25.32	25.48	25.15	25.15	1692400
2001-05-15	25.21	25.68	25.21	25.54	2817200
2001-05-16	25.54	26.33	25.41	26.24	3504800
2001-05-17	26.25	26.40	26.00	26.18	2625600
2001-05-18	26.18	26.44	26.01	26.13	1970800
2001-05-21	26.28	26.90	26.04	26.90	2891200
2001-05-22	26.90	27.65	26.90	27.41	7500800
2001-05-23	27.50	27.60	27.25	27.30	5790800
2001-05-24	27.30	27.88	27.25	27.88	5946800
2001-05-25	27.88	27.95	26.98	27.06	3258400
2001-05-29	27.06	27.25	26.95	27.03	3122800
2001-05-30	27.23	27.49	26.83	26.90	3385200
2001-05-31	26.90	27.01	26.00	26.23	6321200
2001-06-01	26.26	26.35	26.00	26.25	3527600
2001-06-04	26.28	26.45	26.13	26.33	2753600
2001-06-05	26.45	26.68	26.44	26.48	2232400
2001-06-06	26.49	26.50	26.19	26.33	2169200
2001-06-07	26.25	26.42	25.93	26.28	2092800
2001-06-08	26.25	26.40	26.17	26.32	1673600
2001-06-11	26.32	26.40	26.00	26.27	1675600
2001-06-12	26.27	26.41	25.89	26.33	3188400
2001-06-13	26.38	26.60	26.13	26.17	2793600
2001-06-14	26.17	26.17	25.74	25.77	3215600
2001-06-15	25.50	25.88	25.38	25.70	3689600
2001-06-18	25.70	25.86	25.54	25.63	2322400
2001-06-19	25.69	26.25	25.63	26.01	2853600
2001-06-20	26.00	26.63	26.00	26.33	2484400
2001-06-21	26.28	27.21	26.16	27.00	3906400
2001-06-22	27.06	27.28	26.81	27.05	2602000
2001-06-25	26.88	27.03	26.45	26.46	2443200
2001-06-26	26.11	26.25	25.90	26.03	3394000
2001-06-27	26.09	26.35	25.77	25.92	4090000
2001-06-28	25.94	26.23	25.88	25.92	5792800
2001-06-29	25.86	25.87	25.07	25.25	7898000
2001-07-02	24.75	25.66	24.71	25.66	4992800
2001-07-03	25.50	25.70	25.26	25.58	2228400
2001-07-05	25.43	25.58	25.20	25.33	2980000
2001-07-06	25.44	25.44	24.76	24.79	3569200
2001-07-09	24.80	24.96	24.51	24.94	2738800
2001-07-10	24.94	24.98	24.38	24.41	3627200
2001-07-11	24.44	24.68	24.21	24.41	3332800
2001-07-12	24.75	25.24	24.59	25.11	3421200
2001-07-13	25.11	25.38	25.03	25.21	1905200
2001-07-16	25.22	25.48	24.88	24.88	2956800
2001-07-17	24.90	25.32	24.89	25.24	2246000
2001-07-18	24.90	25.15	24.65	24.75	2662800
2001-07-19	24.80	24.87	24.51	24.65	4372000
2001-07-20	24.65	24.71	24.45	24.59	2872400
2001-07-23	24.61	24.68	23.88	23.95	3965600
2001-07-24	24.00	24.49	23.81	24.18	4293200
2001-07-25	24.16	24.50	24.13	24.45	3067200
2001-07-26	24.45	24.50	24.00	24.48	2711200
2001-07-27	24.44	24.60	24.26	24.51	3489200
2001-07-30	24.60	24.75	24.38	24.63	2066000
2001-07-31	24.94	25.48	24.71	25.10	3264400
2001-08-01	25.00	25.28	24.88	25.07	2621200
2001-08-02	25.23	25.27	24.98	25.00	2960000
2001-08-03	24.85	25.18	24.76	25.12	2856800
2001-08-06	25.12	25.31	24.79	24.91	1839200
2001-08-07	24.98	25.75	24.88	25.29	2818800
2001-08-08	25.19	25.43	25.00	25.05	2095600
2001-08-09	25.03	25.25	24.75	25.18	2682000
2001-08-10	25.18	25.51	25.00	25.37	2532000
2001-08-13	25.32	25.53	25.20	25.41	1160000
2001-08-14	25.33	25.43	25.11	25.13	2182400
2001-08-15	25.19	25.42	24.73	24.75	2610000
2001-08-16	24.38	24.73	24.38	24.61	3014800
2001-08-17	24.74	24.75	23.80	23.80	5281200
2001-08-20	23.95	24.61	23.91	24.56	3778000
2001-08-21	24.61	24.96	23.88	23.98	3258000
2001-08-22	23.98	24.43	23.94	24.35	2936400
2001-08-23	24.38	24.45	24.16	24.16	2138000
2001-08-24	24.23	24.98	24.03	24.84	3470800
2001-08-27	24.75	24.78	24.00	24.06	3352000
2001-08-28	24.08	24.08	23.44	23.58	4852000
2001-08-29	23.61	23.80	23.28	23.28	2598000
2001-08-30	23.29	23.71	22.73	22.92	3926400
2001-08-31	22.94	23.63	22.94	23.23	2996000
2001-09-04	23.24	23.68	22.93	23.05	2804000
2001-09-05	23.05	23.18	22.68	22.97	4481600
2001-09-06	22.70	23.05	22.25	22.41	5371600
2001-09-07	21.75	22.15	21.63	21.78	5052000
2001-09-10	21.50	21.94	21.16	21.75	5038800
2001-09-17	21.50	21.75	20.97	21.13	8081600
2001-09-18	21.18	21.24	20.89	20.97	5782400
2001-09-19	21.00	21.53	20.54	20.61	5779200
2001-09-20	20.38	20.64	20.08	20.13	6284800
2001-09-21	20.00	20.88	19.75	20.51	8590400
2001-09-24	21.63	22.22	21.33	21.59	8413200
2001-09-25	21.63	22.19	21.49	22.17	6072000
2001-09-26	22.38	23.21	22.33	23.21	7742800
2001-09-27	23.20	23.65	23.00	23.43	5496000
2001-09-28	23.75	24.25	23.68	24.18	6479600
2001-10-01	24.18	24.18	23.59	24.02	5178400
2001-10-02	23.82	24.38	23.78	24.19	4470400
2001-10-03	24.13	26.38	23.88	26.13	12437200
2001-10-04	26.00	26.20	24.96	25.28	9391200
2001-10-05	25.28	25.74	24.94	25.74	6348400
2001-10-08	25.28	25.45	24.80	25.24	4555200
2001-10-09	25.00	25.31	24.93	25.03	5360000
2001-10-10	25.25	26.04	25.23	25.75	6550400
2001-10-11	25.68	26.38	25.64	26.16	6374400
2001-10-12	25.75	25.84	25.17	25.82	6056000
2001-10-15	25.63	25.90	25.15	25.80	3496800
2001-10-16	26.09	26.35	25.43	25.82	3496000
2001-10-17	25.99	26.29	25.50	25.63	4486800
2001-10-18	25.63	25.95	25.26	25.54	3414000
2001-10-19	25.38	25.41	24.31	24.54	5943200
2001-10-22	24.66	25.95	24.49	25.78	4672000
2001-10-23	25.60	25.87	25.06	25.28	3954800
2001-10-24	25.38	25.73	25.02	25.46	3151600
2001-10-25	24.75	25.87	24.69	25.79	3812800
2001-10-26	25.79	26.16	25.52	25.94	3013600
2001-10-29	25.64	25.65	24.96	24.96	2598400
2001-10-30	24.96	24.98	24.41	24.57	4239600
2001-10-31	24.95	24.95	24.13	24.19	4792800
2001-11-01	24.19	24.75	23.96	24.71	4279200
2001-11-02	24.70	25.11	24.46	25.00	2430400
2001-11-05	25.25	25.78	25.12	25.60	2415200
2001-11-06	25.60	25.99	25.14	25.90	2755600
2001-11-07	25.58	25.91	25.25	25.67	4251600
2001-11-08	25.64	26.10	25.64	25.75	4080400
2001-11-09	25.50	25.79	25.28	25.43	3123600
2001-11-12	25.31	25.68	24.93	25.39	3236000
2001-11-13	25.63	26.13	25.48	26.12	3594400
2001-11-14	26.31	26.66	26.16	26.50	3062800
2001-11-15	26.63	26.89	26.38	26.68	3661600
2001-11-16	26.73	26.84	26.08	26.41	3137200
2001-11-19	26.81	27.23	26.54	27.00	4980400
2001-11-20	27.00	27.00	26.64	26.73	3260400
2001-11-21	26.80	26.85	26.43	26.52	2102800
2001-11-23	26.69	27.00	26.60	27.00	994400
2001-11-26	26.75	27.35	26.75	27.35	2962800
2001-11-27	27.35	27.50	27.06	27.20	2885600
2001-11-28	27.13	27.36	26.74	26.79	3348000
2001-11-29	26.88	27.21	26.81	27.11	2749600
2001-11-30	27.11	27.31	26.74	26.74	3178000
2001-12-03	26.74	26.79	26.28	26.64	3522800
2001-12-04	26.56	26.79	26.33	26.61	2840400
2001-12-05	26.83	27.48	26.78	27.35	3776800
2001-12-06	27.05	27.75	27.05	27.47	3667600
2001-12-07	27.33	27.52	26.95	27.00	3776800
2001-12-10	26.99	27.08	26.23	26.25	3193200
2001-12-11	26.25	26.45	25.98	26.23	3873600
2001-12-12	26.08	26.36	25.75	25.85	4966400
2001-12-13	25.80	25.98	25.56	25.75	3992000
2001-12-14	25.88	26.05	25.62	25.69	3342000
2001-12-17	25.75	26.24	25.75	25.90	2763200
2001-12-18	26.23	26.42	26.05	26.35	2478800
2001-12-19	26.26	27.19	26.18	27.05	3742000
2001-12-20	27.13	27.40	26.60	26.80	4752800
2001-12-21	27.00	27.00	26.25	26.62	4122800
2001-12-24	26.62	26.68	26.45	26.48	861600
2001-12-26	26.48	26.93	26.44	26.44	1494400
2001-12-27	26.48	26.99	26.48	26.81	1892000
2001-12-28	27.13	27.13	26.99	27.00	1766000
2001-12-31	27.03	27.24	26.86	26.86	3028800
2002-01-02	27.10	27.10	26.60	26.68	5139200
2002-01-03	26.61	26.74	25.58	26.13	9654400
2002-01-04	26.38	26.48	26.14	26.18	4291600
2002-01-07	26.23	26.25	25.46	25.63	5060400
2002-01-08	25.63	25.66	25.31	25.43	4070400
2002-01-09	25.43	26.13	25.43	25.59	3734800
2002-01-10	25.65	26.21	25.57	26.07	4298000
2002-01-11	25.98	26.20	25.89	25.95	2778800
2002-01-14	25.83	26.08	25.78	25.78	2706400
2002-01-15	25.78	26.23	25.73	26.06	2983600
2002-01-16	25.94	26.22	25.86	25.94	2349200
2002-01-17	25.98	26.28	25.98	26.04	2962000
2002-01-18	26.04	26.38	25.70	25.84	3750000
2002-01-22	26.09	26.24	25.97	26.07	2415600
2002-01-23	26.07	26.15	25.61	25.61	3356400
2002-01-24	25.50	25.85	25.39	25.58	3319200
2002-01-25	25.60	25.74	25.27	25.63	4168800
2002-01-28	25.53	25.69	25.06	25.37	2560000
2002-01-29	25.28	25.51	24.38	24.38	6482000
2002-01-30	24.43	24.88	23.60	24.63	5306400
2002-01-31	24.94	25.46	24.75	25.46	4606800
2002-02-01	25.25	25.47	24.99	25.39	4351200
2002-02-04	25.55	25.58	24.69	24.92	3981200
2002-02-05	24.88	25.36	24.75	25.04	3737200
2002-02-06	25.14	25.37	24.94	25.14	3297600
2002-02-07	25.08	25.77	24.90	25.46	3388800
2002-02-08	25.46	26.18	25.38	26.18	2984400
2002-02-11	26.20	26.22	25.93	26.07	2678800
2002-02-12	26.04	26.05	25.79	25.86	2231600
2002-02-13	25.87	26.94	25.80	26.75	6830000
2002-02-14	26.80	26.96	26.58	26.76	3241600
2002-02-15	26.84	26.86	26.19	26.36	3586000
2002-02-19	26.13	26.16	25.91	25.97	4278000
2002-02-20	25.97	26.67	25.59	26.61	4296800
2002-02-21	26.63	26.68	26.14	26.25	4205600
2002-02-22	25.95	26.23	25.47	25.88	4346800
2002-02-25	25.84	26.69	25.84	26.66	5448400
2002-02-26	26.80	27.00	26.47	26.89	3611200
2002-02-27	26.89	27.46	26.76	27.06	3129200
2002-02-28	27.00	27.08	26.38	26.39	6053600
2002-03-01	26.50	26.78	26.39	26.60	3838400
2002-03-04	26.63	27.44	26.59	27.23	4856800
2002-03-05	27.18	27.60	27.11	27.38	5016800
2002-03-06	27.48	27.75	27.38	27.60	4466400
2002-03-07	27.55	27.68	26.94	27.17	4770000
2002-03-08	27.25	27.49	27.10	27.17	3951600
2002-03-11	27.13	27.16	26.78	26.91	4016000
2002-03-12	26.75	27.28	26.65	27.17	2825600
2002-03-13	27.20	27.30	27.03	27.09	3230800
2002-03-14	27.09	27.50	27.08	27.41	3457200
2002-03-15	27.55	28.00	27.53	27.97	4795600
2002-03-18	28.05	28.25	27.63	27.71	4325600
2002-03-19	27.85	28.36	27.84	28.24	4244000
2002-03-20	27.93	28.23	27.78	27.82	2836800
2002-03-21	27.93	28.20	27.71	28.00	2067200
2002-03-22	27.94	28.30	27.91	28.17	2524000
2002-03-25	28.17	28.21	27.61	27.61	2280400
2002-03-26	27.50	28.19	27.48	27.87	3004800
2002-03-27	27.83	28.29	27.79	28.19	3261200
2002-03-28	28.20	28.45	28.00	28.19	2285200
2002-04-01	28.16	28.16	27.71	28.14	1830400
2002-04-02	28.04	28.65	28.03	28.32	3011200
2002-04-03	28.49	28.62	28.15	28.21	2594000
2002-04-04	28.21	28.65	28.19	28.32	3108400
2002-04-05	28.29	28.54	28.26	28.37	3066000
2002-04-08	28.00	28.25	27.95	28.00	4564000
2002-04-09	28.03	28.06	27.84	27.99	4702400
2002-04-10	28.03	28.50	27.95	28.43	3319200
2002-04-11	28.38	28.40	27.92	27.96	4142400
2002-04-12	28.04	28.28	28.04	28.25	2270000
2002-04-15	28.25	28.25	27.34	27.34	4704000
2002-04-16	27.60	28.01	27.59	27.94	3036400
2002-04-17	27.88	28.28	27.88	28.02	3650000
2002-04-18	28.02	28.27	27.78	28.08	3001600
2002-04-19	28.14	28.26	28.05	28.17	3622800
2002-04-22	28.19	28.25	27.76	27.79	1980400
2002-04-23	27.85	27.96	26.50	26.62	7033600
2002-04-24	26.56	26.98	26.00	26.02	6594400
2002-04-25	25.98	26.21	25.65	25.72	5741200
2002-04-26	25.88	26.03	24.96	25.44	4440000
2002-04-29	25.44	25.50	24.85	24.90	4590800
2002-04-30	24.96	25.36	24.86	25.27	5328400
2002-05-01	25.06	25.10	24.40	24.95	5742400
2002-05-02	24.95	25.13	24.93	25.01	4321200
2002-05-03	25.02	25.03	24.44	24.50	5646000
2002-05-06	24.38	25.30	24.38	24.75	5737600
2002-05-07	24.93	24.93	24.33	24.35	6400400
2002-05-08	24.79	25.69	24.79	25.35	5649600
2002-05-09	25.35	25.50	25.00	25.13	3544400
2002-05-10	25.35	25.43	24.88	24.90	3880400
2002-05-13	25.00	25.34	24.80	25.28	3334400
2002-05-14	25.55	25.74	25.43	25.69	2869200
2002-05-15	25.64	25.81	25.35	25.38	3902000
2002-05-16	25.58	26.09	25.38	26.03	3867200
2002-05-17	25.99	26.25	25.83	25.85	3042000
2002-05-20	25.88	25.94	25.51	25.52	2764800
2002-05-21	25.58	25.85	25.38	25.44	2023600
2002-05-22	25.50	25.75	25.29	25.72	2444000
2002-05-23	25.63	26.05	25.61	26.00	2165600
2002-05-24	25.94	26.13	25.72	25.77	2044800
2002-05-28	25.88	25.89	25.32	25.39	2682400
2002-05-29	25.39	25.78	25.39	25.56	2142400
2002-05-30	25.50	25.53	24.94	24.94	4305600
2002-05-31	25.10	25.31	25.08	25.23	3366800
2002-06-03	25.30	25.44	24.62	24.63	4774800
2002-06-04	24.63	24.88	24.35	24.61	3717200
2002-06-05	24.61	24.93	24.60	24.89	2615200
2002-06-06	24.98	25.00	24.48	24.48	3244000
2002-06-07	24.19	24.22	23.95	24.09	5232000
2002-06-10	24.12	24.60	24.04	24.30	3324400
2002-06-11	24.53	24.56	23.69	23.70	4278000
2002-06-12	23.74	23.79	23.29	23.42	5303600
2002-06-13	23.38	23.38	22.95	23.01	3903600
2002-06-14	22.75	23.26	22.56	23.14	4945200
2002-06-17	23.75	24.23	23.75	24.06	9038400
2002-06-18	24.06	24.50	23.90	24.25	4763600
2002-06-19	24.16	24.38	24.00	24.13	4136800
2002-06-20	23.94	24.29	23.86	24.01	3432800
2002-06-21	23.81	24.23	23.81	23.94	4498000
2002-06-24	23.94	24.19	23.54	23.85	4401600
2002-06-25	23.94	24.10	23.33	23.34	7049200
2002-06-26	23.13	23.71	23.00	23.55	4945600
2002-06-27	23.75	23.99	23.53	23.81	5675200
2002-06-28	23.84	24.56	23.84	24.15	6865600
2002-07-01	24.50	24.60	23.56	23.57	3588800
2002-07-02	23.75	23.83	23.25	23.25	4214200
2002-07-03	23.29	23.55	22.95	23.33	4267200
2002-07-05	23.32	24.10	23.29	23.91	2150200
2002-07-08	24.00	24.30	23.58	23.91	2125800
2002-07-09	23.78	24.10	23.18	23.25	2921000
2002-07-10	23.13	23.13	21.31	21.45	7083800
2002-07-11	21.10	22.15	20.92	21.97	5774400
2002-07-12	22.08	22.63	21.85	22.10	3986800
2002-07-15	21.88	21.91	20.87	21.78	4638800
2002-07-16	21.70	21.88	21.00	21.11	5345800
2002-07-17	22.00	22.00	20.90	21.25	5046800
2002-07-18	20.85	21.25	20.03	20.20	4285800
2002-07-19	19.75	20.53	19.65	20.07	4784200
2002-07-22	20.15	20.63	19.28	19.45	5824800
2002-07-23	19.88	20.50	19.20	19.55	6753200
2002-07-24	19.60	21.50	19.20	21.08	7966400
2002-07-25	21.08	22.26	20.90	21.98	6763400
2002-07-26	21.98	22.29	21.65	22.29	5299000
2002-07-29	22.50	23.40	22.50	23.25	6103000
2002-07-30	23.25	23.60	22.83	23.30	5073800
2002-07-31	23.50	23.95	23.21	23.95	4215800
2002-08-01	23.60	23.85	22.65	22.77	5221400
2002-08-02	22.13	22.70	22.05	22.43	5281800
2002-08-05	22.25	22.42	21.93	22.05	3826400
2002-08-06	22.73	22.97	22.47	22.50	3493400
2002-08-07	22.33	22.83	21.91	22.43	4902400
2002-08-08	22.43	23.45	22.30	23.40	4994800
2002-08-09	23.05	23.65	22.95	23.29	4229400
2002-08-12	22.60	23.37	22.40	23.02	3872200
2002-08-13	22.90	23.43	22.35	22.48	3262000
2002-08-14	22.65	23.65	22.13	23.64	3498600
2002-08-15	23.65	24.42	23.65	24.36	3977200
2002-08-16	24.29	24.51	23.99	24.16	2806800
2002-08-19	24.10	24.57	23.90	24.38	3349600
2002-08-20	24.13	24.33	23.80	24.14	3002800
2002-08-21	24.25	24.48	23.64	24.08	2763400
2002-08-22	24.23	24.46	23.93	24.35	2773800
2002-08-23	24.10	24.25	23.73	23.81	1883400
2002-08-26	23.93	24.20	23.57	23.94	1924200
2002-08-27	24.20	24.20	23.55	23.60	2307400
2002-08-28	23.43	23.78	23.21	23.75	3318000
2002-08-29	23.50	24.53	23.48	24.35	4913400
2002-08-30	24.35	24.73	24.23	24.33	3140000
2002-09-03	23.69	23.80	23.01	23.01	3985600
2002-09-04	23.01	23.40	22.98	23.33	3531000
2002-09-05	22.75	22.85	22.13	22.51	6322400
2002-09-06	22.75	23.24	22.74	23.05	2697400
2002-09-09	22.99	23.58	22.56	23.25	2399600
2002-09-10	23.34	23.66	23.11	23.60	1865200
2002-09-11	24.00	24.07	23.45	23.57	1547400
2002-09-12	23.25	23.37	22.78	22.87	1758000
2002-09-13	22.50	23.39	22.50	23.28	2258400
2002-09-16	23.28	23.50	23.01	23.40	2113800
2002-09-17	23.90	23.93	23.01	23.07	2465600
2002-09-18	22.70	23.12	22.65	22.88	2295600
2002-09-19	22.55	22.69	21.38	21.45	4784000
2002-09-20	21.00	21.48	21.00	21.28	7877200
2002-09-23	21.28	21.55	21.00	21.30	3187200
2002-09-24	21.00	21.38	20.80	20.86	4034400
2002-09-25	21.10	21.60	20.61	21.21	3472600
2002-09-26	21.50	22.03	21.28	21.81	2745800
2002-09-27	21.80	21.86	21.00	21.17	3145200
2002-09-30	20.83	21.12	20.26	20.82	3570000
2002-10-01	21.17	21.52	20.60	21.52	4383800
2002-10-02	20.75	21.18	19.89	19.93	6635000
2002-10-03	20.05	20.44	19.25	19.33	6092400
2002-10-04	19.70	19.75	17.31	17.77	13141400
2002-10-07	18.50	19.35	18.20	18.58	8462600
2002-10-08	19.25	20.23	19.14	19.86	5977400
2002-10-09	19.50	19.85	18.92	18.94	6092800
2002-10-10	18.80	20.13	18.75	20.10	5521600
2002-10-11	20.74	21.91	20.52	21.43	5687600
2002-10-14	20.95	22.10	20.95	21.94	4468600
2002-10-15	22.58	23.58	22.58	23.58	6576200
2002-10-16	23.17	23.29	22.63	22.90	3962200
2002-10-17	23.43	23.93	23.43	23.70	3498400
2002-10-18	23.55	23.75	23.10	23.68	3084400
2002-10-21	23.38	24.25	23.26	24.21	3345800
2002-10-22	24.18	24.18	23.59	23.74	3990800
2002-10-23	22.88	23.83	22.85	23.76	4950800
2002-10-24	23.76	23.88	22.80	22.87	4310400
2002-10-25	22.63	23.33	22.63	23.25	3512400
2002-10-28	23.45	23.94	23.25	23.63	3466400
2002-10-29	23.38	23.65	22.72	23.30	3847000
2002-10-30	23.30	23.79	23.10	23.60	2871000
2002-10-31	23.71	23.90	23.20	23.36	3313000
2002-11-01	23.16	24.24	23.06	24.00	4250800
2002-11-04	24.18	24.93	24.04	24.25	3336000
2002-11-05	24.49	24.84	24.33	24.73	3915600
2002-11-06	24.50	25.00	24.27	24.93	3882200
2002-11-07	24.88	24.88	24.11	24.27	3131600
2002-11-08	24.37	24.85	24.22	24.43	5077200
2002-11-11	23.76	24.08	23.51	23.55	3373400
2002-11-12	23.90	24.03	23.60	23.69	3394800
2002-11-13	23.69	23.92	23.28	23.75	3769000
2002-11-14	23.95	24.21	23.86	23.98	3291800
2002-11-15	23.60	23.97	23.53	23.82	4399800
2002-11-18	23.90	23.96	23.36	23.36	3072000
2002-11-19	23.36	23.88	23.27	23.49	2323400
2002-11-20	23.49	23.49	23.14	23.45	5008400
2002-11-21	23.63	23.95	23.55	23.73	6225000
2002-11-22	23.58	23.86	23.57	23.60	4002600
2002-11-25	23.60	23.65	22.88	23.22	4618600
2002-11-26	23.22	23.22	22.46	22.70	6004200
2002-11-27	22.75	23.73	22.70	23.49	3701400
2002-11-29	23.83	23.98	23.50	23.60	1880200
2002-12-02	23.80	24.25	23.79	24.02	5006600
2002-12-03	23.65	24.10	23.65	23.78	3840200
2002-12-04	23.53	24.07	23.43	23.93	3147200
2002-12-05	24.03	24.03	23.52	23.55	2447800
2002-12-06	23.38	23.90	23.35	23.88	3357200
2002-12-09	23.88	23.88	23.49	23.50	2809600
2002-12-10	23.57	23.74	23.23	23.73	2820400
2002-12-11	23.48	23.88	23.41	23.82	1996400
2002-12-12	23.76	23.85	23.48	23.54	1702600
2002-12-13	23.31	23.57	23.11	23.32	2009200
2002-12-16	23.40	23.66	23.31	23.32	3761200
2002-12-17	23.38	23.68	23.35	23.56	2448200
2002-12-18	23.38	23.53	23.15	23.28	2066600
2002-12-19	23.18	23.69	23.10	23.22	2879800
2002-12-20	23.56	23.87	23.38	23.43	5158200
2002-12-23	23.25	23.86	23.13	23.54	2376000
2002-12-24	23.23	23.54	23.23	23.43	808800
2002-12-26	23.48	23.82	23.38	23.48	1889600
2002-12-27	23.35	23.58	23.01	23.10	2015600
2002-12-30	23.13	23.35	22.89	23.24	2442200
2002-12-31	23.10	23.20	22.73	23.11	1878800
2003-01-02	22.97	23.80	22.97	23.80	3165400
2003-01-03	23.80	23.85	23.55	23.73	2202000
2003-01-06	23.62	24.48	23.53	24.41	2741000
2003-01-07	24.41	24.74	24.28	24.37	2848200
2003-01-08	24.37	24.42	23.83	23.92	2642600
2003-01-09	24.13	24.25	23.95	24.09	3515800
2003-01-10	24.09	24.40	23.95	24.11	3059200
2003-01-13	24.24	24.51	24.14	24.30	2397000
2003-01-14	24.35	24.75	24.18	24.75	2845800
2003-01-15	24.75	24.75	23.98	23.98	3275000
2003-01-16	24.12	24.30	23.63	23.68	1994800
2003-01-17	23.60	23.73	23.22	23.38	2214200
2003-01-21	23.57	23.61	22.87	22.89	2783000
2003-01-22	22.83	22.93	22.25	22.37	3691400
2003-01-23	22.35	22.53	22.13	22.27	4367200
2003-01-24	22.28	22.28	20.98	21.08	7192000
2003-01-27	21.08	21.35	20.66	21.07	4557400
2003-01-28	21.15	21.33	20.93	21.26	3245200
2003-01-29	21.00	21.80	20.79	21.65	3824200
2003-01-30	21.63	21.67	20.98	20.99	3218600
2003-01-31	20.99	21.38	20.91	21.32	4799800
2003-02-03	21.32	21.65	21.16	21.20	4183800
2003-02-04	21.21	21.21	20.42	20.75	5017800
2003-02-05	20.83	21.16	20.55	20.61	2726200
2003-02-06	20.56	20.68	20.16	20.26	3168000
2003-02-07	20.35	20.50	20.18	20.48	3515800
2003-02-10	20.48	20.55	20.15	20.40	2842000
2003-02-11	20.40	20.60	19.92	19.95	4064400
2003-02-12	20.07	20.26	19.94	19.94	2881000
2003-02-13	19.99	20.08	19.50	19.85	3347600
2003-02-14	20.07	20.64	20.01	20.64	3799600
2003-02-18	20.67	21.09	20.60	20.85	2678800
2003-02-19	20.75	20.93	20.60	20.81	2094200
2003-02-20	20.85	20.94	20.58	20.68	1646600
2003-02-21	20.85	21.18	20.60	21.04	2599200
2003-02-24	20.85	20.90	20.47	20.57	3130400
2003-02-25	20.26	20.68	20.01	20.65	3039600
2003-02-26	20.59	20.70	20.40	20.51	3053200
2003-02-27	20.60	20.87	20.49	20.70	3671000
2003-02-28	20.75	20.83	20.35	20.35	4306400
2003-03-03	20.45	20.55	20.03	20.15	4366600
2003-03-04	20.15	20.21	19.68	19.73	3618000
2003-03-05	19.61	20.15	19.58	20.15	4166600
2003-03-06	20.05	20.39	19.83	19.83	4711600
2003-03-07	19.58	19.81	19.39	19.81	4754400
2003-03-10	19.46	19.61	19.14	19.38	4535800
2003-03-11	19.30	19.73	19.19	19.26	4476800
2003-03-12	19.18	19.47	19.15	19.47	5965600
2003-03-13	19.74	20.36	19.61	20.36	4978400
2003-03-14	20.49	20.86	20.30	20.68	4184000
2003-03-17	20.43	21.49	20.43	21.45	4127800
2003-03-18	21.41	21.60	20.95	21.15	4633800
2003-03-19	21.25	21.82	21.18	21.82	4173600
2003-03-20	21.50	21.93	21.16	21.78	3233600
2003-03-21	22.21	22.45	21.87	22.35	5479600
2003-03-24	21.93	22.00	21.63	21.86	3855000
2003-03-25	21.75	21.99	21.43	21.83	2822600
2003-03-26	21.78	22.13	21.62	21.84	3484400
2003-03-27	21.54	21.86	21.23	21.69	3874200
2003-03-28	21.56	21.72	21.33	21.54	2144800
2003-03-31	21.35	21.65	21.11	21.32	2898800
2003-04-01	21.28	21.64	21.14	21.56	3385000
2003-04-02	21.83	22.27	21.83	22.12	2376600
2003-04-03	22.30	22.38	22.07	22.09	2397200
2003-04-04	22.48	22.64	22.35	22.45	3159200
2003-04-07	23.45	23.70	23.08	23.09	5634400
2003-04-08	22.94	23.03	22.71	22.91	2685600
2003-04-09	22.51	23.07	22.33	22.33	4180800
2003-04-10	22.33	22.35	21.83	22.12	4396400
2003-04-11	22.35	22.48	22.13	22.22	2156800
2003-04-14	22.24	22.94	22.24	22.94	2309000
2003-04-15	22.86	23.30	22.83	23.10	2090400
2003-04-16	23.16	23.29	22.75	22.84	3054000
2003-04-17	22.84	23.28	22.78	23.28	2336800
2003-04-21	23.28	23.29	22.83	22.93	1966200
2003-04-22	22.66	23.55	22.56	23.23	5018000
2003-04-23	23.23	24.00	23.23	23.85	5905800
2003-04-24	23.85	23.85	23.11	23.31	3634400
2003-04-25	23.16	23.48	22.98	23.00	3481800
2003-04-28	23.28	23.60	23.22	23.48	2881800
2003-04-29	23.55	23.82	23.28	23.63	2851000
2003-04-30	23.50	23.99	23.38	23.84	4771200
2003-05-01	23.87	24.20	23.06	24.08	4918600
2003-05-02	23.98	24.12	23.70	24.10	3759000
2003-05-05	24.08	24.23	23.91	24.01	2356200
2003-05-06	23.95	24.50	23.93	24.37	2869000
2003-05-07	24.37	24.42	23.92	24.10	2800800
2003-05-08	23.77	23.94	23.56	23.63	2890600
2003-05-09	23.76	24.12	23.68	24.00	3116600
2003-05-12	23.75	24.29	23.66	24.19	3758200
2003-05-13	24.00	24.42	23.98	24.25	2312600
2003-05-14	24.30	24.58	24.17	24.39	4039600
2003-05-15	24.50	24.75	24.43	24.74	3622400
2003-05-16	24.74	24.88	24.59	24.76	3695000
2003-05-19	24.76	24.76	24.25	24.32	2904600
2003-05-20	24.37	24.49	23.87	24.14	3324000
2003-05-21	24.09	24.43	23.99	24.23	2755200
2003-05-22	24.14	24.65	24.09	24.57	3820000
2003-05-23	24.35	24.73	24.26	24.62	2735200
2003-05-27	24.43	24.97	24.23	24.92	3519400
2003-05-28	24.86	24.90	24.52	24.56	3844600
2003-05-29	24.61	24.93	24.40	24.53	3332800
2003-05-30	24.52	25.07	24.52	25.07	4444000
2003-06-02	25.16	25.76	24.93	25.34	3364200
2003-06-03	25.34	25.84	25.25	25.36	3889200
2003-06-04	25.16	25.84	25.05	25.66	3322800
2003-06-05	25.50	25.77	25.45	25.67	3026000
2003-06-06	25.77	26.60	25.60	26.18	4855800
2003-06-09	25.94	26.05	25.44	25.60	3249600
2003-06-10	25.88	26.30	25.85	26.19	2437200
2003-06-11	26.19	26.45	25.98	26.43	2969600
2003-06-12	26.43	26.96	26.36	26.88	4330000
2003-06-13	26.95	27.00	26.69	26.83	2851000
2003-06-16	26.98	27.38	26.88	27.37	3299800
2003-06-17	27.34	27.49	27.05	27.05	2786000
2003-06-18	27.01	27.12	26.65	27.02	2311800
2003-06-19	26.98	26.98	26.09	26.15	3834000
2003-06-20	26.37	26.52	26.09	26.19	4697800
2003-06-23	26.00	26.09	25.66	25.73	2022800
2003-06-24	25.68	25.97	25.63	25.82	3161200
2003-06-25	25.91	26.00	25.53	25.54	2980400
2003-06-26	25.54	26.06	25.53	25.86	2555400
2003-06-27	26.03	26.09	25.70	25.87	3156000
2003-06-30	25.87	26.01	25.52	25.54	4139400
2003-07-01	25.54	25.64	24.90	25.57	4441600
2003-07-02	25.84	26.40	25.78	26.40	3945800
2003-07-03	26.37	26.50	26.00	26.26	1781200
2003-07-07	26.32	26.99	26.25	26.83	2738000
2003-07-08	26.55	26.72	26.24	26.47	3159600
2003-07-09	26.33	26.64	26.28	26.60	2598600
2003-07-10	26.16	26.17	25.34	25.68	5292200
2003-07-11	25.75	26.09	25.54	26.01	3462000
2003-07-14	26.25	26.50	26.17	26.19	2291800
2003-07-15	26.38	26.42	26.02	26.12	3702600
2003-07-16	26.25	26.40	25.96	26.19	3150600
2003-07-17	26.13	26.13	25.75	25.85	2883200
2003-07-18	26.10	26.51	26.00	26.51	3801600
2003-07-21	26.26	26.49	25.96	26.08	3435400
2003-07-22	26.08	26.13	25.11	25.17	7515200
2003-07-23	24.99	25.13	24.53	24.71	7809000
2003-07-24	24.93	25.12	24.53	24.57	5572800
2003-07-25	24.81	25.42	24.70	25.39	3447200
2003-07-28	25.19	25.62	25.02	25.29	4677600
2003-07-29	25.13	25.22	24.67	24.97	4195000
2003-07-30	25.00	25.14	24.64	24.84	3294400
2003-07-31	25.13	25.42	24.75	24.81	3856600
2003-08-01	24.55	24.66	24.28	24.30	4155800
2003-08-04	24.30	24.53	23.85	24.45	3102200
2003-08-05	24.43	24.55	24.09	24.16	3283000
2003-08-06	24.04	24.53	24.01	24.33	3960400
2003-08-07	24.22	24.58	24.20	24.48	3878200
2003-08-08	24.68	24.93	24.60	24.86	2776600
2003-08-11	24.83	24.98	24.68	24.80	2252400
2003-08-12	24.99	25.45	24.94	25.32	3829600
2003-08-13	25.45	25.58	25.06	25.18	2508600
2003-08-14	25.18	25.53	25.06	25.51	2765600
2003-08-15	25.51	25.90	25.33	25.84	2358400
2003-08-18	25.83	25.90	25.60	25.60	2024000
2003-08-19	25.85	25.85	25.30	25.49	3581400
2003-08-20	25.45	25.53	25.27	25.37	2728600
2003-08-21	25.40	25.60	24.73	24.73	5509400
2003-08-22	24.75	24.78	24.48	24.51	3530400
2003-08-25	24.51	24.90	24.48	24.90	3204600
2003-08-26	24.76	25.04	24.55	24.93	4123400
2003-08-27	24.91	25.06	24.78	25.01	2875800
2003-08-28	25.00	25.07	24.76	24.83	3757400
2003-08-29	24.75	25.00	24.49	25.00	4509200
2003-09-02	24.77	25.68	24.77	25.55	4973400
2003-09-03	25.63	25.63	25.10	25.23	4980400
2003-09-04	25.23	25.27	24.99	25.00	3566200
2003-09-05	24.70	24.86	24.60	24.70	2910000
2003-09-08	24.80	25.08	24.66	24.93	2553200
2003-09-09	24.88	25.14	24.87	24.90	2049200
2003-09-10	24.90	25.10	24.67	24.72	2181600
2003-09-11	24.95	25.01	24.76	24.98	3846600
2003-09-12	24.80	24.90	24.33	24.56	3954000
2003-09-15	24.45	24.58	24.33	24.47	2058800
2003-09-16	24.47	24.83	24.47	24.80	2309800
2003-09-17	24.90	24.97	24.71	24.86	2253600
2003-09-18	24.94	25.19	24.88	25.00	3694600
2003-09-19	25.00	25.03	24.75	24.80	3058400
2003-09-22	24.50	24.60	24.30	24.42	2794200
2003-09-23	24.53	24.69	24.44	24.60	3172400
2003-09-24	24.70	24.75	24.03	24.17	3608400
2003-09-25	24.16	24.44	24.15	24.20	3309600
2003-09-26	24.16	24.24	24.00	24.00	3288400
2003-09-29	24.06	24.30	24.05	24.22	2692600
2003-09-30	24.22	24.22	23.75	23.81	4508000
2003-10-01	23.81	24.22	23.75	24.20	4789200
2003-10-02	24.03	24.24	23.96	23.97	3363400
2003-10-03	24.23	24.54	24.08	24.09	4163200
2003-10-06	24.12	24.74	24.12	24.30	2888600
2003-10-07	24.30	24.34	24.02	24.25	3453600
2003-10-08	24.38	24.40	23.93	23.98	3888400
2003-10-09	24.08	24.25	23.94	24.06	3719600
2003-10-10	23.73	24.06	23.73	23.88	3817200
2003-10-13	24.00	24.41	23.98	24.23	2920200
2003-10-14	24.23	24.31	23.89	23.98	3740400
2003-10-15	24.30	24.38	23.98	24.05	4446400
2003-10-16	24.00	24.64	23.96	24.51	3914200
2003-10-17	24.51	24.51	24.26	24.33	4042200
2003-10-20	24.35	24.41	24.12	24.19	3146600
2003-10-21	23.95	23.97	22.78	23.20	14458600
2003-10-22	23.20	23.51	22.83	23.16	10087000
2003-10-23	23.15	23.47	23.03	23.13	5160600
2003-10-24	23.13	23.13	21.41	22.53	12953600
2003-10-27	22.53	22.77	22.23	22.55	6913200
2003-10-28	22.60	23.66	22.58	23.66	10604800
2003-10-29	23.66	23.66	22.63	22.76	13599400
2003-10-30	22.45	22.45	21.18	22.25	22142000
2003-10-31	21.88	22.30	21.05	21.38	23910600
2003-11-03	20.88	22.78	20.88	22.44	21744200
2003-11-04	22.44	22.51	21.83	22.30	14751600
2003-11-05	22.00	22.30	21.93	22.05	8461000
2003-11-06	22.05	22.20	21.76	22.17	8145800
2003-11-07	22.39	22.63	22.26	22.44	10293400
2003-11-10	22.25	22.72	22.14	22.62	6397400
2003-11-11	22.62	22.62	22.16	22.24	5560600
2003-11-12	22.24	22.80	22.24	22.77	6606400
2003-11-13	22.60	23.35	22.36	22.71	8983800
2003-11-14	22.71	22.76	22.33	22.33	5700600
2003-11-17	22.33	22.36	22.03	22.28	4593200
2003-11-18	22.25	22.42	22.01	22.07	4405000
2003-11-19	21.76	22.16	21.75	22.01	5574600
2003-11-20	21.90	22.08	21.64	21.78	4738800
2003-11-21	21.78	21.85	21.69	21.74	4632400
2003-11-24	21.76	22.08	21.75	21.97	5261200
2003-11-25	21.50	22.23	21.50	22.15	5331000
2003-11-26	22.00	22.36	22.00	22.33	2806000
2003-11-28	22.10	22.34	22.07	22.22	1721000
2003-12-01	21.88	22.38	21.88	22.30	4290600
2003-12-02	22.58	22.91	22.40	22.44	7117000
2003-12-03	22.50	22.50	22.08	22.11	4598800
2003-12-04	22.08	22.40	22.03	22.34	2980000
2003-12-05	22.34	22.34	21.96	22.11	3332400
2003-12-08	21.84	22.33	21.83	22.30	4392600
2003-12-09	22.42	22.55	22.02	22.10	4748000
2003-12-10	21.97	22.08	21.84	21.98	4009200
2003-12-11	22.03	22.53	22.00	22.51	4238600
2003-12-12	22.50	22.69	22.45	22.68	4157000
2003-12-15	22.85	22.93	22.64	22.66	5528000
2003-12-16	22.55	22.74	22.50	22.68	3274400
2003-12-17	22.61	22.65	22.23	22.50	4356400
2003-12-18	22.50	23.10	22.44	23.07	6178400
2003-12-19	23.07	23.43	22.98	23.35	6011600
2003-12-22	23.24	23.55	23.11	23.20	4942000
2003-12-23	23.20	23.51	23.18	23.47	3641400
2003-12-24	23.47	23.65	23.33	23.61	2692800
2003-12-26	23.70	23.85	23.62	23.68	1470400
2003-12-29	23.62	24.16	23.61	24.14	3910200
2003-12-30	24.15	24.18	24.02	24.08	3086600
2003-12-31	23.85	24.00	23.61	23.95	2620400
2004-01-02	23.88	24.47	23.83	24.01	4028200
2004-01-05	24.31	24.85	24.30	24.65	4199800
2004-01-06	24.38	24.63	24.10	24.63	4015800
2004-01-07	24.63	24.70	24.20	24.48	3584800
2004-01-08	24.03	24.27	23.99	24.12	4364000
2004-01-09	23.90	24.16	23.50	23.55	5152600
2004-01-12	23.75	23.88	23.50	23.58	4701200
2004-01-13	23.61	23.63	23.22	23.40	4010600
2004-01-14	23.41	23.73	23.41	23.63	3890800
2004-01-15	23.63	24.11	23.63	23.87	3206600
2004-01-16	24.00	24.13	23.79	23.88	3202000
2004-01-20	23.87	24.12	23.76	23.86	2733600
2004-01-21	23.90	24.35	23.85	24.27	3234600
2004-01-22	24.21	24.38	23.99	24.12	3109400
2004-01-23	24.21	24.49	24.00	24.06	2456400
2004-01-26	24.03	24.17	23.96	24.15	2611800
2004-01-27	24.03	24.07	23.53	23.59	7416600
2004-01-28	23.95	24.64	23.50	23.50	10778600
2004-01-29	23.25	23.43	23.00	23.35	10049600
2004-01-30	23.35	23.57	23.33	23.47	4476200
2004-02-02	23.55	23.71	23.45	23.57	5075200
2004-02-03	23.59	23.64	23.37	23.40	4332000
2004-02-04	23.38	23.50	23.33	23.35	4931000
2004-02-05	23.38	23.75	23.37	23.65	5250000
2004-02-06	23.52	23.72	23.43	23.62	3686400
2004-02-09	23.62	23.75	23.55	23.65	3113400
2004-02-10	23.64	23.85	23.63	23.83	4549400
2004-02-11	23.90	24.21	23.78	24.16	5447400
2004-02-12	24.08	24.29	24.04	24.22	2429000
2004-02-13	24.65	24.65	24.23	24.48	4019800
2004-02-17	24.60	24.61	24.41	24.54	4291000
2004-02-18	24.52	24.68	24.42	24.65	3205000
2004-02-19	24.71	24.74	24.32	24.35	2989200
2004-02-20	24.29	24.40	24.16	24.23	3960800
2004-02-23	24.23	24.28	23.94	23.99	2506000
2004-02-24	24.00	24.12	23.84	23.94	2483800
2004-02-25	23.99	24.14	23.96	24.02	2292000
2004-02-26	24.05	24.16	23.90	24.00	2327200
2004-02-27	24.03	24.21	23.97	24.00	2414000
2004-03-01	24.12	24.24	23.92	24.15	2570600
2004-03-02	24.25	24.44	24.05	24.08	2780000
2004-03-03	23.93	24.39	23.92	24.33	3480200
2004-03-04	24.29	24.34	24.08	24.27	3606200
2004-03-05	24.05	24.52	24.05	24.26	3703600
2004-03-08	24.25	24.39	24.07	24.10	2914600
2004-03-09	23.90	24.00	23.62	23.89	2859400
2004-03-10	23.88	23.95	23.37	23.38	3253000
2004-03-11	23.28	23.36	23.01	23.01	5311200
2004-03-12	23.28	23.68	23.22	23.51	3470000
2004-03-15	23.38	23.44	22.87	22.95	4407400
2004-03-16	23.20	23.31	22.84	22.98	3255200
2004-03-17	23.06	23.58	23.06	23.48	2836800
2004-03-18	23.40	23.65	23.29	23.52	2353000
2004-03-19	23.43	23.47	23.22	23.22	2630400
2004-03-22	22.93	23.17	22.89	23.06	2628600
2004-03-23	23.08	23.54	23.08	23.21	3570800
2004-03-24	23.20	23.24	22.96	23.15	3646000
2004-03-25	23.33	23.59	23.19	23.54	2752600
2004-03-26	23.36	23.72	23.35	23.57	2208000
2004-03-29	23.50	23.61	23.18	23.31	4009800
2004-03-30	23.16	23.24	23.01	23.12	4122000
2004-03-31	23.15	23.25	23.03	23.15	5203000
2004-04-01	23.20	23.30	23.12	23.28	5895600
2004-04-02	23.32	23.44	22.73	22.94	7715400
2004-04-05	22.88	23.08	22.66	23.05	7161600
2004-04-06	22.90	22.99	22.78	22.93	5331600
2004-04-07	23.05	23.12	22.76	22.87	5690200
2004-04-08	23.15	23.76	22.90	23.50	9119800
2004-04-12	23.40	23.49	23.22	23.33	3164000
2004-04-13	23.45	23.46	23.08	23.08	3679200
2004-04-14	22.88	23.02	22.83	22.89	3457800
2004-04-15	22.89	22.91	22.63	22.68	3857200
2004-04-16	22.68	22.95	22.52	22.81	4185400
2004-04-19	22.81	22.84	22.59	22.60	1946400
2004-04-20	22.69	23.23	22.58	22.84	5271400
2004-04-21	22.65	22.79	22.42	22.75	5430800
2004-04-22	22.63	23.13	22.50	23.00	5175000
2004-04-23	22.05	22.62	22.03	22.51	11686400
2004-04-26	22.50	22.82	22.38	22.81	6623800
2004-04-27	22.90	23.04	22.68	22.74	6256400
2004-04-28	22.71	22.71	22.51	22.57	4288000
2004-04-29	22.55	22.75	22.48	22.68	6033200
2004-04-30	22.75	22.76	22.46	22.55	5140400
2004-05-03	22.33	22.55	22.22	22.30	9124800
2004-05-04	22.27	22.62	22.18	22.45	6040200
2004-05-05	22.40	22.40	22.05	22.20	8096400
2004-05-06	22.01	22.25	22.01	22.19	4599800
2004-05-07	22.00	22.13	22.00	22.04	5590200
2004-05-10	21.74	21.97	21.64	21.93	5474600
2004-05-11	21.85	22.07	21.74	21.91	5327600
2004-05-12	21.72	22.06	21.64	22.04	3911000
2004-05-13	21.97	22.00	21.65	21.67	6492000
2004-05-14	21.65	21.74	21.33	21.43	6180400
2004-05-17	21.23	21.32	21.03	21.30	4620000
2004-05-18	21.38	21.48	21.22	21.37	4130600
2004-05-19	21.50	22.20	21.38	21.50	7642600
2004-05-20	21.43	21.70	21.40	21.50	3385600
2004-05-21	21.67	21.70	21.50	21.65	2956400
2004-05-24	21.83	21.85	21.57	21.58	3563600
2004-05-25	21.58	21.87	21.44	21.81	3492000
2004-05-26	21.71	22.00	21.71	21.83	2464800
2004-05-27	21.83	22.06	21.79	22.00	4181400
2004-05-28	21.92	22.13	21.82	22.06	3189200
2004-06-01	22.00	22.03	21.80	21.94	4420800
2004-06-02	22.00	22.18	21.86	22.14	2322200
2004-06-03	22.03	22.17	21.95	21.97	3188000
2004-06-04	21.98	22.08	21.80	21.83	3865200
2004-06-07	21.86	22.07	21.81	22.06	3845800
2004-06-08	22.06	22.26	22.01	22.19	3054800
2004-06-09	22.11	22.15	21.88	21.95	3170200
2004-06-10	21.95	22.08	21.75	21.83	2902800
2004-06-14	21.83	21.83	21.66	21.72	3070800
2004-06-15	21.74	21.80	21.69	21.74	3740600
2004-06-16	21.73	21.87	21.71	21.84	2310800
2004-06-17	21.84	22.05	21.75	21.93	3439600
2004-06-18	21.83	21.92	21.71	21.74	4696600
2004-06-21	21.68	21.76	21.65	21.68	3621600
2004-06-22	21.68	21.90	21.68	21.85	3486400
2004-06-23	21.89	22.16	21.83	22.13	5024600
2004-06-24	22.10	22.37	22.07	22.35	4384600
2004-06-25	22.35	22.57	22.27	22.38	4915600
2004-06-28	22.41	22.61	22.33	22.40	4115400
2004-06-29	22.40	22.65	22.38	22.50	5015600
2004-06-30	22.50	22.80	22.48	22.69	3509800
2004-07-01	22.65	22.80	22.43	22.69	6220400
2004-07-02	22.50	22.62	22.35	22.60	3251400
2004-07-06	22.40	22.59	22.40	22.48	3610200
2004-07-07	22.41	22.49	22.22	22.23	4906800
2004-07-08	22.23	22.38	22.19	22.24	3494800
2004-07-09	22.24	22.40	22.24	22.34	3333000
2004-07-12	22.34	22.45	22.25	22.41	1918000
2004-07-13	22.36	22.41	22.27	22.29	3633800
2004-07-14	22.20	22.36	22.15	22.30	2463200
2004-07-15	22.28	22.38	22.20	22.22	2387800
2004-07-16	22.24	22.33	22.14	22.15	3831000
2004-07-19	22.18	22.29	22.12	22.16	1829400
2004-07-20	22.14	22.27	22.07	22.20	3139400
2004-07-21	22.23	22.30	22.06	22.06	3032000
2004-07-22	21.83	22.02	21.25	21.97	6508600
2004-07-23	21.78	21.81	21.58	21.72	3834600
2004-07-26	21.71	21.78	21.63	21.73	3855200
2004-07-27	21.73	21.94	21.73	21.80	4053600
2004-07-28	21.81	22.67	21.63	22.54	5711600
2004-07-29	22.48	22.50	22.07	22.18	4044800
2004-07-30	22.19	22.30	21.96	22.19	3294400
2004-08-02	22.19	22.19	21.96	22.05	2209800
2004-08-03	22.06	22.06	21.93	21.95	3079600
2004-08-04	21.94	22.06	21.79	21.97	1962800
2004-08-05	21.91	21.92	21.48	21.55	1705600
2004-08-06	21.50	21.52	21.19	21.24	3936400
2004-08-09	21.13	21.35	21.13	21.24	1731800
2004-08-10	21.26	21.57	21.26	21.52	2181000
2004-08-11	21.35	21.55	21.26	21.52	2452800
2004-08-12	21.48	21.51	21.20	21.22	2002200
2004-08-13	21.20	21.36	21.05	21.31	2170400
2004-08-16	21.33	21.69	21.32	21.59	3200800
2004-08-17	21.67	21.71	21.45	21.46	3803200
2004-08-18	21.46	21.89	21.44	21.89	1837400
2004-08-19	21.79	22.00	21.79	22.00	2315600
2004-08-20	21.98	22.18	21.95	22.12	2467200
2004-08-23	22.15	22.37	22.05	22.05	2197800
2004-08-24	22.05	22.13	21.94	22.04	1738200
2004-08-25	21.98	22.18	21.95	22.17	1593000
2004-08-26	22.09	22.28	22.08	22.25	1447400
2004-08-27	22.25	22.34	22.20	22.32	1150400
2004-08-30	22.25	22.34	22.17	22.18	1507600
2004-08-31	22.15	22.35	22.13	22.35	1855400
2004-09-01	22.36	22.50	22.26	22.50	2400000
2004-09-02	22.47	22.94	22.44	22.91	3191400
2004-09-03	22.91	22.98	22.68	22.77	1797000
2004-09-07	22.73	22.85	22.60	22.72	4003200
2004-09-08	22.72	22.91	22.61	22.82	4082400
2004-09-09	22.90	23.00	22.85	22.97	3526200
2004-09-10	22.97	23.13	22.92	23.01	2802600
2004-09-13	22.98	22.99	22.83	22.94	2074400
2004-09-14	22.90	23.25	22.74	22.80	1964800
2004-09-15	22.72	22.92	22.67	22.74	2877000
2004-09-16	22.84	23.00	22.76	22.88	2347600
2004-09-17	22.99	23.33	22.95	23.31	3962000
2004-09-20	23.19	23.32	23.09	23.16	1750200
2004-09-21	23.18	23.31	23.07	23.25	3151600
2004-09-22	23.03	23.16	22.84	22.88	2657200
2004-09-23	22.83	23.00	22.75	22.76	2024400
2004-09-24	22.64	22.93	22.64	22.84	2200600
2004-09-27	22.77	22.81	22.54	22.79	2268200
2004-09-28	22.79	22.98	22.71	22.96	1601000
2004-09-29	22.90	22.97	22.85	22.95	1664000
2004-09-30	22.95	23.00	22.68	22.88	3698600
2004-10-01	22.89	23.23	22.83	23.18	3106200
2004-10-04	23.00	23.68	23.00	23.43	6073000
2004-10-05	23.20	23.48	23.03	23.32	3992200
2004-10-06	23.20	23.35	23.16	23.26	2669600
2004-10-07	23.10	23.37	23.08	23.21	2942200
2004-10-08	23.10	23.41	22.90	22.99	1661000
2004-10-11	22.96	23.15	22.94	23.01	949200
2004-10-12	22.86	23.40	22.84	23.25	2869200
2004-10-13	23.00	23.21	22.97	23.07	2710800
2004-10-14	23.01	23.13	17.00	17.43	88830800
2004-10-15	14.75	15.62	12.33	14.60	192704990
2004-10-18	13.03	14.18	12.73	12.79	73720600
2004-10-19	12.92	12.92	11.48	12.05	74863800
2004-10-20	11.92	12.46	11.38	12.46	69418200
2004-10-21	12.49	12.69	11.93	12.43	36348000
2004-10-22	12.73	13.80	12.53	13.40	61617400
2004-10-25	13.58	13.96	13.05	13.21	34847000
2004-10-26	14.35	14.50	13.55	14.44	49806800
2004-10-27	14.49	14.55	14.15	14.35	24502400
2004-10-28	14.27	14.87	13.95	14.11	14495600
2004-10-29	14.05	14.06	13.40	13.83	14028000
2004-11-01	13.50	14.11	13.50	13.94	9280600
2004-11-02	13.94	14.15	13.78	13.81	13045400
2004-11-03	13.88	14.05	13.83	13.93	6631400
2004-11-04	13.63	13.95	13.57	13.90	7940200
2004-11-05	13.88	13.95	13.67	13.80	8681200
2004-11-08	13.74	13.80	13.61	13.68	8561600
2004-11-09	13.30	13.63	13.26	13.40	13741200
2004-11-10	13.38	13.93	13.37	13.72	9405600
2004-11-11	13.70	13.88	13.45	13.77	10605000
2004-11-12	13.87	13.90	13.48	13.84	8594400
2004-11-15	13.92	14.12	13.75	14.00	7109000
2004-11-16	14.00	14.06	13.76	13.77	6487400
2004-11-17	13.77	13.98	13.65	13.77	7369000
2004-11-18	13.73	13.76	13.65	13.73	6693800
2004-11-19	13.66	13.76	13.40	13.64	8527600
2004-11-22	13.51	14.25	13.50	13.95	14070600
2004-11-23	13.95	14.20	13.73	14.03	9417200
2004-11-24	14.22	14.43	14.13	14.35	7336000
2004-11-26	14.35	14.42	14.25	14.30	1822200
2004-11-29	14.40	14.49	14.32	14.46	6256400
2004-11-30	14.46	14.49	14.28	14.30	5326600
2004-12-01	14.30	14.45	14.23	14.41	6238800
2004-12-02	14.49	14.49	14.27	14.33	5608200
2004-12-03	14.33	14.58	14.32	14.56	7112400
2004-12-06	14.56	14.69	14.47	14.62	5404200
2004-12-07	14.67	15.07	14.51	14.89	12240400
2004-12-08	14.76	14.88	14.65	14.81	7333000
2004-12-09	14.81	15.29	14.66	15.29	11482000
2004-12-10	15.78	15.78	15.25	15.63	16179600
2004-12-13	15.63	15.80	15.51	15.73	9435400
2004-12-14	15.28	15.80	15.28	15.75	11158600
2004-12-15	15.64	16.22	15.50	16.05	12603800
2004-12-16	16.00	16.01	15.78	15.98	10059800
2004-12-17	16.00	16.09	15.95	16.02	8307600
2004-12-20	16.13	16.13	15.90	15.96	5587600
2004-12-21	15.91	16.12	15.89	16.04	4590600
2004-12-22	16.13	16.31	16.00	16.29	5564600
2004-12-23	16.20	16.25	16.03	16.18	5156800
2004-12-27	16.15	16.27	16.05	16.13	3773600
2004-12-28	16.13	16.24	16.13	16.18	3703000
2004-12-29	16.14	16.34	16.10	16.34	2779400
2004-12-30	16.30	16.36	16.15	16.26	2921600
2004-12-31	16.18	16.65	16.17	16.45	13907400
2005-01-03	16.63	16.80	16.33	16.45	12133600
2005-01-04	16.43	16.54	16.37	16.50	7582800
2005-01-05	16.43	16.51	16.33	16.35	9065600
2005-01-06	16.34	16.35	15.75	15.84	15672400
2005-01-07	15.88	16.25	15.55	15.63	8853400
2005-01-10	15.33	15.71	15.30	15.58	5108200
2005-01-11	15.48	15.56	15.33	15.37	3920200
2005-01-12	15.35	15.45	15.25	15.45	3278600
2005-01-13	15.34	15.36	15.06	15.19	5114600
2005-01-14	15.85	16.12	15.69	15.76	8497600
2005-01-18	15.76	15.99	15.63	15.87	5015200
2005-01-19	15.97	16.04	15.85	15.88	4539400
2005-01-20	15.89	16.00	15.71	15.76	3488400
2005-01-21	15.73	15.80	15.43	15.51	4373800
2005-01-24	15.50	15.64	15.38	15.53	3112600
2005-01-25	15.53	15.59	15.25	15.33	4498400
2005-01-26	15.28	15.56	15.17	15.43	3769600
2005-01-27	15.43	15.72	15.28	15.64	4678200
2005-01-28	15.60	15.67	15.26	15.55	3289600
2005-01-31	16.13	16.30	15.70	16.25	13222600
2005-02-01	16.32	16.57	16.14	16.51	8701600
2005-02-02	16.45	16.46	16.18	16.31	4922200
2005-02-03	16.20	16.32	15.91	16.00	4664800
2005-02-04	15.94	16.25	15.91	16.16	4359400
2005-02-07	16.16	16.35	15.90	16.10	4491600
2005-02-08	16.02	16.10	15.88	15.98	3241600
2005-02-09	16.08	16.33	15.98	16.25	4529600
2005-02-10	16.25	16.26	15.96	16.24	4422800
2005-02-11	16.24	16.55	16.19	16.50	4704800
2005-02-14	16.41	16.49	16.06	16.15	4331800
2005-02-15	16.12	16.38	16.12	16.34	3638600
2005-02-16	16.25	16.25	15.83	15.88	3802400
2005-02-17	15.81	15.82	15.38	15.45	7362600
2005-02-18	15.55	15.94	15.54	15.79	4208400
2005-02-22	15.70	15.83	15.48	15.50	3931000
2005-02-23	15.56	16.14	15.54	15.85	6175200
2005-02-24	15.85	16.09	15.63	15.81	3724600
2005-02-25	15.75	15.93	15.58	15.82	3055600
2005-02-28	15.82	16.37	15.71	16.33	7676000
2005-03-01	16.25	17.13	15.98	16.50	24961600
2005-03-02	16.50	16.50	15.95	16.00	8755400
2005-03-03	16.00	16.00	15.84	15.86	4839200
2005-03-04	15.93	16.00	15.88	15.90	2611000
2005-03-07	15.88	15.95	15.70	15.75	4104800
2005-03-08	15.75	15.76	15.52	15.54	4926400
2005-03-09	15.54	15.63	15.32	15.37	3716800
2005-03-10	15.30	15.55	15.22	15.30	3882800
2005-03-11	15.13	15.41	15.05	15.12	5336400
2005-03-14	15.12	15.32	15.12	15.28	12837600
2005-03-15	15.36	15.40	15.11	15.23	4697600
2005-03-16	15.14	15.24	15.01	15.17	3358400
2005-03-17	15.09	15.25	15.08	15.15	3230600
2005-03-18	15.21	15.21	14.86	15.00	6315000
2005-03-21	14.98	15.31	14.85	15.30	6100600
2005-03-22	15.29	15.37	14.83	14.90	8117600
2005-03-23	14.85	15.24	14.85	15.12	5328800
2005-03-24	15.12	15.28	15.05	15.09	3472000
2005-03-28	15.09	15.15	14.88	15.00	3505600
2005-03-29	14.93	15.20	14.68	15.00	5609600
2005-03-30	15.00	15.37	14.93	15.35	4759200
2005-03-31	15.30	15.30	15.02	15.21	3542000
2005-04-01	15.21	15.45	14.76	14.95	5920600
2005-04-04	14.90	15.18	14.79	15.07	3544400
2005-04-05	14.94	15.15	14.93	15.03	2779600
2005-04-06	15.03	15.10	14.95	15.00	1422800
2005-04-07	15.00	15.05	14.91	15.00	2017600
2005-04-08	15.00	15.08	14.95	14.95	2048400
2005-04-11	15.00	15.01	14.92	15.00	2066400
2005-04-12	14.91	15.03	14.75	15.00	3146600
2005-04-13	14.88	14.98	14.62	14.63	3883200
2005-04-14	14.60	14.61	14.44	14.49	3562600
2005-04-15	14.39	14.46	14.04	14.07	5177000
2005-04-18	14.03	14.19	13.83	13.93	5576200
2005-04-19	13.88	13.95	13.72	13.87	6734200
2005-04-20	13.75	13.89	13.61	13.85	5664200
2005-04-21	13.98	14.24	13.88	14.17	4371800
2005-04-22	14.10	14.10	13.90	13.95	3912200
2005-04-25	13.99	14.22	13.99	14.10	2598400
2005-04-26	14.08	14.22	14.05	14.10	2678600
2005-04-27	14.11	14.11	13.87	14.00	3049800
2005-04-28	13.98	13.98	13.79	13.80	3234400
2005-04-29	13.81	14.02	13.68	14.02	3843800
2005-05-02	14.09	14.14	13.89	14.05	3129000
2005-05-03	14.00	14.14	13.89	14.13	4916800
2005-05-04	14.37	15.00	14.34	15.00	8824200
2005-05-05	14.93	14.95	14.68	14.79	3194800
2005-05-06	14.89	14.95	14.78	14.92	2375600
2005-05-09	14.86	14.98	14.75	14.97	2533600
2005-05-10	14.85	14.88	14.46	14.58	4291400
2005-05-11	14.56	14.68	14.42	14.58	3427800
2005-05-12	14.54	14.71	14.29	14.37	3361400
2005-05-13	14.37	14.45	14.08	14.34	2454800
2005-05-16	14.32	14.50	14.21	14.42	2026800
2005-05-17	14.40	14.50	14.24	14.47	1877800
2005-05-18	14.49	14.63	14.39	14.63	3105200
2005-05-19	14.63	14.88	14.60	14.88	3183800
2005-05-20	14.93	15.00	14.87	14.97	2931000
2005-05-23	14.97	15.00	14.87	14.88	2638400
2005-05-24	14.85	14.90	14.58	14.63	3134200
2005-05-25	14.63	14.84	14.63	14.77	3371800
2005-05-26	14.78	14.85	14.66	14.73	3694800
2005-05-27	14.67	14.68	14.41	14.51	3627200
2005-05-31	14.53	14.69	14.48	14.52	3297200
2005-06-01	14.70	14.76	14.37	14.48	3161600
2005-06-02	14.58	14.58	14.22	14.35	4642200
2005-06-03	14.40	14.58	14.37	14.50	3229400
2005-06-06	14.45	14.56	14.28	14.50	2693800
2005-06-07	14.50	14.59	14.38	14.40	5254000
2005-06-08	14.46	14.49	14.33	14.36	1756000
2005-06-09	14.34	14.42	14.23	14.30	8917800
2005-06-10	14.25	14.36	13.44	14.29	3350200
2005-06-13	14.22	14.37	14.04	14.12	5284400
2005-06-14	14.10	14.18	14.03	14.10	3614200
2005-06-15	14.18	14.18	13.83	13.93	6963200
2005-06-16	13.95	14.06	13.78	13.98	5600000
2005-06-17	14.10	14.19	13.90	13.95	4114200
2005-06-20	13.86	14.14	13.86	14.06	2592000
2005-06-21	14.02	14.08	13.84	13.85	2702200
2005-06-22	13.90	14.08	13.81	13.96	7628400
2005-06-23	13.96	13.98	13.79	13.83	3568800
2005-06-24	13.83	13.92	13.67	13.71	5575600
2005-06-27	13.78	14.03	13.76	13.98	5151400
2005-06-28	14.00	14.01	13.75	13.94	3205000
2005-06-29	14.01	14.10	13.80	13.82	4275600
2005-06-30	13.90	14.06	13.80	13.85	8315400
2005-07-01	13.78	13.98	13.76	13.85	6307000
2005-07-05	13.59	13.89	13.50	13.85	4906200
2005-07-06	13.86	13.95	13.80	13.88	3973200
2005-07-07	13.79	14.02	13.70	14.01	5217200
2005-07-08	13.95	14.95	13.93	14.70	19146800
2005-07-11	14.63	14.74	14.55	14.68	5464000
2005-07-12	14.58	14.67	14.40	14.60	4059600
2005-07-13	14.57	14.65	14.50	14.55	2014800
2005-07-14	14.70	14.94	14.63	14.90	6331800
2005-07-15	14.90	15.09	14.90	15.01	6046600
2005-07-18	14.95	15.01	14.91	14.91	3830400
2005-07-19	14.93	15.01	14.89	15.00	3822800
2005-07-20	14.93	14.98	14.85	14.91	3628200
2005-07-21	14.90	14.96	14.72	14.87	3130200
2005-07-22	14.82	14.87	14.68	14.75	4726600
2005-07-25	14.68	14.75	14.52	14.53	3225200
2005-07-26	14.62	14.65	14.46	14.50	3652800
2005-07-27	14.57	14.69	14.51	14.59	3563800
2005-07-28	14.64	14.75	14.57	14.59	2872800
2005-07-29	14.55	14.68	14.46	14.49	3411800
2005-08-01	14.50	14.53	14.22	14.48	4241800
2005-08-02	14.30	14.65	14.15	14.28	5081400
2005-08-03	14.06	14.15	13.92	14.06	6880800
2005-08-04	13.98	14.07	13.56	13.79	7555000
2005-08-05	13.72	13.87	13.67	13.74	4557800
2005-08-08	13.76	13.83	13.42	13.47	5325000
2005-08-09	13.50	13.75	13.48	13.68	5213200
2005-08-10	13.75	14.00	13.64	13.69	5739800
2005-08-11	13.59	13.68	13.53	13.60	3649400
2005-08-12	13.53	13.65	13.47	13.47	3287400
2005-08-15	13.47	13.73	13.46	13.62	3310000
2005-08-16	13.59	13.87	13.56	13.63	8545800
2005-08-17	13.67	13.90	13.63	13.87	4847400
2005-08-18	13.83	13.88	13.75	13.80	2158800
2005-08-19	13.90	13.93	13.76	13.86	2186400
2005-08-22	13.84	13.99	13.75	13.89	2829400
2005-08-23	13.89	13.95	13.71	13.76	4947400
2005-08-24	13.75	14.00	13.72	13.82	5210000
2005-08-25	13.81	13.81	13.66	13.75	1719000
2005-08-26	13.66	13.66	13.46	13.49	2899400
2005-08-29	13.39	13.86	13.34	13.82	5135800
2005-08-30	13.72	13.78	13.53	13.75	4346600
2005-08-31	13.72	14.05	13.68	14.03	6109000
2005-09-01	13.96	14.11	13.78	14.04	3861200
2005-09-02	14.13	14.20	13.78	14.08	3440200
2005-09-06	14.29	14.63	14.23	14.42	6409600
2005-09-07	14.34	14.44	14.16	14.21	5401000
2005-09-08	14.12	14.14	13.94	14.04	3021400
2005-09-09	14.11	14.65	14.07	14.50	5193000
2005-09-12	14.55	14.93	14.47	14.60	10317800
2005-09-13	14.70	14.75	14.40	14.53	7171200
2005-09-14	14.55	14.58	14.36	14.44	3447200
2005-09-15	14.50	14.57	14.26	14.45	2509200
2005-09-16	14.60	14.63	14.39	14.50	7301400
2005-09-19	14.50	14.53	14.41	14.51	3357600
2005-09-20	14.57	15.23	14.55	14.72	8003000
2005-09-21	14.65	15.13	14.60	14.63	7203800
2005-09-22	14.65	15.03	14.61	15.02	5396000
2005-09-23	15.01	15.13	14.65	14.70	7268600
2005-09-26	14.76	15.02	14.68	14.82	5087000
2005-09-27	14.87	14.90	14.64	14.83	3184200
2005-09-28	14.92	15.03	14.65	14.84	2964600
2005-09-29	14.81	15.25	14.74	15.25	6265400
2005-09-30	15.18	15.21	15.00	15.20	4004800
2005-10-03	15.03	15.10	14.88	14.90	7114200
2005-10-04	14.97	15.23	14.94	14.98	8069200
2005-10-05	14.90	15.20	14.82	15.00	4372000
2005-10-06	14.99	15.15	14.90	15.02	6413000
2005-10-07	15.01	15.10	14.78	14.84	4664000
2005-10-10	14.91	14.99	14.79	14.81	2137000
2005-10-11	14.81	14.86	14.73	14.78	3337400
2005-10-12	14.70	14.88	14.53	14.58	4245000
2005-10-13	14.39	14.70	14.17	14.63	4986800
2005-10-14	14.64	14.72	14.42	14.44	4212000
2005-10-17	14.41	14.43	14.14	14.36	6994800
2005-10-18	14.41	14.45	14.27	14.28	4441800
2005-10-19	14.22	14.56	14.21	14.55	5606000
2005-10-20	14.55	14.73	14.31	14.41	4105200
2005-10-21	14.41	14.47	14.02	14.18	4896400
2005-10-24	14.25	14.47	14.17	14.43	4912800
2005-10-25	14.42	14.50	14.20	14.34	3933000
2005-10-26	14.29	14.44	14.23	14.24	2653800
2005-10-27	14.27	14.50	14.22	14.35	2539200
2005-10-28	14.47	14.62	14.38	14.50	4255800
2005-10-31	14.54	14.64	14.36	14.58	5650000
2005-11-01	14.13	14.30	13.40	14.25	7515000
2005-11-02	14.20	14.43	14.17	14.35	4141400
2005-11-03	14.33	14.45	14.24	14.42	3062000
2005-11-04	14.45	14.59	14.27	14.45	2736000
2005-11-07	14.52	14.53	14.34	14.35	3809000
2005-11-08	14.35	14.35	14.16	14.27	4814200
2005-11-09	14.20	14.26	14.10	14.13	3835200
2005-11-10	14.16	14.52	14.04	14.49	3951200
2005-11-11	14.53	14.63	14.52	14.62	3283200
2005-11-14	14.66	14.93	14.60	14.86	4725400
2005-11-15	14.78	14.82	14.40	14.47	7033000
2005-11-16	14.54	14.60	14.39	14.41	3767800
2005-11-17	14.48	14.67	14.43	14.63	2746800
2005-11-18	14.80	14.89	14.63	14.84	5859000
2005-11-21	14.88	15.13	14.80	15.01	6321600
2005-11-22	14.97	15.35	14.85	15.31	7504400
2005-11-23	15.33	16.05	15.32	15.99	11343200
2005-11-25	15.95	16.18	15.88	16.04	3335400
2005-11-28	16.04	16.14	15.80	15.93	7170400
2005-11-29	15.88	15.98	15.61	15.61	7655800
2005-11-30	15.68	15.75	15.41	15.45	6907200
2005-12-01	15.70	16.00	15.63	15.90	6255200
2005-12-02	15.95	16.31	15.91	16.21	8025800
2005-12-05	15.88	16.13	15.85	16.02	5676600
2005-12-06	16.13	16.50	16.13	16.38	8997600
2005-12-07	16.27	16.44	16.02	16.14	6842600
2005-12-08	16.04	16.17	15.89	16.12	5554600
2005-12-09	16.15	16.50	16.13	16.32	4524200
2005-12-12	16.35	16.50	15.98	16.10	4663400
2005-12-13	16.07	16.36	15.99	16.32	4590400
2005-12-14	16.29	16.36	16.06	16.06	6481800
2005-12-15	16.13	16.22	15.90	16.12	7213600
2005-12-16	16.23	16.33	16.09	16.10	7006800
2005-12-19	16.25	16.28	16.00	16.11	5637800
2005-12-20	16.21	16.30	16.16	16.25	5597200
2005-12-21	16.35	16.45	16.27	16.33	5947800
2005-12-22	16.40	16.55	16.26	16.55	4709200
2005-12-23	16.50	16.56	16.34	16.53	2261000
2005-12-27	16.65	16.71	16.09	16.14	5052800
2005-12-28	16.09	16.24	15.96	16.18	2831600
2005-12-29	16.24	16.24	15.93	15.97	3507000
2005-12-30	15.88	15.97	15.62	15.88	3609000
2006-01-03	16.00	16.12	15.74	15.94	6017000
2006-01-04	15.97	16.02	15.91	15.95	7338000
2006-01-05	15.81	16.02	15.80	16.00	4803200
2006-01-06	16.11	16.21	15.98	16.20	5213800
2006-01-09	16.15	16.28	16.15	16.28	4809400
2006-01-10	16.18	16.21	15.94	16.09	6595400
2006-01-11	16.15	16.37	16.14	16.37	5271800
2006-01-12	16.27	16.31	15.97	16.01	5498800
2006-01-13	16.08	16.20	15.95	16.05	3334200
2006-01-17	15.98	16.01	15.81	15.93	2871200
2006-01-18	15.79	15.92	15.71	15.73	3386800
2006-01-19	15.72	15.77	15.50	15.56	5420600
2006-01-20	15.56	15.60	15.25	15.33	5279200
2006-01-23	15.33	15.65	15.00	15.46	5717400
2006-01-24	15.47	15.63	15.46	15.48	2901800
2006-01-25	15.55	15.57	15.28	15.43	4065000
2006-01-26	15.51	15.66	15.42	15.43	4296600
2006-01-27	15.43	15.56	15.31	15.44	4557800
2006-01-30	15.45	15.50	15.29	15.30	3699600
2006-01-31	15.34	15.38	15.01	15.20	7163200
2006-02-01	15.23	15.25	14.97	15.06	4974800
2006-02-02	15.01	15.13	14.85	15.00	5399000
2006-02-03	14.88	15.26	14.88	15.14	4074800
2006-02-06	15.13	15.16	15.03	15.10	4795600
2006-02-07	15.02	15.14	14.92	14.93	2751600
2006-02-08	14.90	15.54	14.90	15.52	5027800
2006-02-09	15.52	15.64	15.38	15.58	6091200
2006-02-10	15.59	15.79	15.43	15.76	6136400
2006-02-13	15.60	15.73	15.49	15.61	4498000
2006-02-14	15.00	15.47	14.53	14.86	20695200
2006-02-15	14.86	14.88	14.59	14.74	10271200
2006-02-16	14.74	15.24	14.70	15.15	7040200
2006-02-17	15.10	15.12	14.89	14.90	5935400
2006-02-21	14.96	14.96	14.74	14.75	3874800
2006-02-22	14.81	14.98	14.80	14.93	4187200
2006-02-23	14.93	14.97	14.86	14.91	3630000
2006-02-24	14.89	15.10	14.88	15.00	3397600
2006-02-27	14.94	15.45	14.94	15.41	9647200
2006-02-28	15.41	15.49	15.31	15.46	6100400
2006-03-01	15.43	15.50	15.25	15.45	5396400
2006-03-02	15.38	15.70	15.38	15.65	6357800
2006-03-03	15.55	15.75	15.40	15.63	6787200
2006-03-06	15.55	15.57	15.40	15.46	2850800
2006-03-07	15.37	15.42	15.26	15.41	7613200
2006-03-08	15.32	15.48	15.26	15.48	4384200
2006-03-09	15.45	15.48	15.28	15.33	3043000
2006-03-10	15.43	15.43	15.20	15.22	5552000
2006-03-13	15.23	15.25	15.10	15.13	4771000
2006-03-14	15.10	15.15	15.07	15.13	5353000
2006-03-15	15.06	15.08	14.86	15.02	6194600
2006-03-16	15.03	15.13	14.94	15.02	5220600
2006-03-17	15.08	15.12	14.97	15.03	4200800
2006-03-20	15.03	15.37	14.97	15.28	4888800
2006-03-21	15.33	15.47	15.28	15.36	4811400
2006-03-22	15.30	15.35	15.16	15.30	3950200
2006-03-23	15.35	15.39	15.05	15.07	5313400
2006-03-24	15.02	15.05	14.87	15.02	4779600
2006-03-27	15.03	15.18	15.03	15.08	3782600
2006-03-28	15.05	15.08	14.72	14.75	8474000
2006-03-29	14.70	14.84	14.69	14.70	5199600
2006-03-30	14.65	14.72	14.47	14.66	6631000
2006-03-31	14.66	14.77	14.59	14.68	3369400
2006-04-03	14.70	14.79	14.59	14.72	5570200
2006-04-04	14.69	14.82	14.66	14.75	5999600
2006-04-05	14.70	14.79	14.63	14.75	6136200
2006-04-06	14.64	14.76	14.48	14.68	4887400
2006-04-07	14.68	14.74	14.51	14.64	3987200
2006-04-10	14.65	14.74	14.58	14.65	3676600
2006-04-11	14.65	14.86	14.50	14.58	4819400
2006-04-12	14.55	14.56	14.33	14.40	3390600
2006-04-13	14.33	14.58	14.27	14.51	3661400
2006-04-17	14.63	14.87	14.54	14.86	6092800
2006-04-18	14.88	15.13	14.82	15.05	16048200
2006-04-19	14.99	15.20	14.97	15.15	3458800
2006-04-20	15.14	15.33	15.12	15.16	4502800
2006-04-21	15.27	15.54	15.19	15.48	10805400
2006-04-24	15.44	15.53	15.27	15.34	5190200
2006-04-25	15.65	15.65	15.12	15.14	5021800
2006-04-26	15.20	15.38	15.20	15.35	5425400
2006-04-27	15.25	15.50	15.17	15.40	8371800
2006-04-28	15.30	15.43	15.26	15.34	6034400
2006-05-01	15.34	15.50	15.24	15.33	5720000
2006-05-02	15.31	15.43	15.05	15.10	7880200
2006-05-03	14.53	15.36	14.53	15.05	12172600
2006-05-04	15.12	15.25	15.08	15.13	5321000
2006-05-05	15.13	15.20	14.97	15.01	8840000
2006-05-08	15.01	15.08	14.77	14.78	5633800
2006-05-09	14.83	15.01	14.80	14.90	4529400
2006-05-10	14.88	14.95	14.81	14.90	4025600
2006-05-11	14.83	14.87	14.55	14.62	3568800
2006-05-12	14.62	14.64	14.44	14.45	3803200
2006-05-15	14.38	14.54	14.36	14.48	4594400
2006-05-16	14.50	14.57	14.42	14.43	6162200
2006-05-17	14.35	14.38	14.18	14.20	4907200
2006-05-18	14.20	14.41	14.18	14.20	7792600
2006-05-19	14.13	14.32	14.06	14.27	6071400
2006-05-22	14.18	14.26	14.06	14.10	3992400
2006-05-23	14.11	14.22	14.00	14.01	4001600
2006-05-24	13.96	14.07	13.86	14.00	5664600
2006-05-25	14.20	14.29	14.02	14.23	6047200
2006-05-26	14.30	14.30	14.06	14.14	4432000
2006-05-30	14.08	14.09	13.91	13.95	4777200
2006-05-31	14.00	14.09	13.91	14.02	4435000
2006-06-01	14.06	14.16	13.97	14.12	3808400
2006-06-02	14.18	14.21	14.08	14.16	5128600
2006-06-05	14.09	14.16	14.02	14.11	5950600
2006-06-06	14.15	14.19	13.99	14.10	9232400
2006-06-07	14.18	14.20	14.03	14.08	6467000
2006-06-08	13.97	14.05	13.73	13.96	5409600
2006-06-09	13.95	14.00	13.83	13.92	3765000
2006-06-12	27.90	27.96	27.62	27.69	1296700
2006-06-13	27.68	27.85	27.50	27.59	2374900
2006-06-14	27.50	27.68	27.35	27.67	2764300
2006-06-15	27.68	28.10	27.56	27.98	2037100
2006-06-16	27.86	27.97	27.50	27.54	2384000
2006-06-19	27.56	27.71	27.30	27.35	1746600
2006-06-20	27.36	27.64	27.30	27.41	1558700
2006-06-21	27.38	27.45	26.99	27.09	1966600
2006-06-22	27.02	27.10	26.76	26.83	2457200
2006-06-23	26.66	26.78	26.52	26.60	1977600
2006-06-26	26.60	26.69	26.31	26.40	2812600
2006-06-27	26.40	26.48	25.90	25.92	9670100
2006-06-28	26.10	27.01	26.06	26.96	4641900
2006-06-29	27.10	27.18	26.86	27.09	3702200
2006-06-30	27.06	27.10	26.89	26.89	2353300
2006-07-03	26.95	27.00	26.80	26.93	803800
2006-07-05	26.68	26.73	26.35	26.43	1868400
2006-07-06	26.36	26.72	26.35	26.67	1272000
2006-07-07	26.60	26.77	26.46	26.66	2344200
2006-07-10	26.61	26.80	26.45	26.46	1481100
2006-07-11	26.31	26.31	26.22	26.22	1503400
2006-07-12	26.12	26.39	25.89	26.01	1627900
2006-07-13	25.95	26.10	25.88	25.99	1549600
2006-07-14	25.95	26.03	25.71	25.95	2097200
2006-07-17	25.88	26.04	25.69	25.69	1730100
2006-07-18	25.70	25.87	25.33	25.52	1675300
2006-07-19	25.53	26.24	25.53	26.17	1753800
2006-07-20	26.12	26.18	25.57	25.57	2185400
2006-07-21	25.85	25.97	25.61	25.87	1813000
2006-07-24	25.85	26.34	25.69	26.27	1629800
2006-07-25	26.36	26.37	25.69	25.70	3571300
2006-07-26	25.81	27.39	25.81	27.05	6158500
2006-07-27	27.22	27.34	26.83	26.93	2487900
2006-07-28	26.93	28.06	26.80	27.56	4737500
2006-07-31	27.34	27.34	26.52	27.03	3394100
2006-08-01	26.85	27.00	26.55	26.81	1789600
2006-08-02	26.72	27.06	26.61	26.89	2700300
2006-08-03	24.25	26.14	24.00	26.02	18696000
2006-08-04	25.82	25.94	24.72	25.00	10570400
2006-08-07	24.83	25.09	24.64	25.07	4944100
2006-08-08	25.14	25.50	25.03	25.33	3226900
2006-08-09	25.40	25.59	24.67	24.77	2485400
2006-08-10	24.80	25.03	24.67	24.95	1657400
2006-08-11	24.85	24.99	24.79	24.99	2183400
2006-08-14	25.20	25.28	25.11	25.18	1858100
2006-08-15	25.43	25.47	25.22	25.41	2190600
2006-08-16	25.65	25.65	25.31	25.54	2200100
2006-08-17	25.60	25.77	25.34	25.71	970700
2006-08-18	25.72	25.78	25.51	25.60	1482100
2006-08-21	25.60	25.64	25.47	25.53	642500
2006-08-22	25.57	25.72	25.45	25.51	1998800
2006-08-23	25.60	25.68	25.34	25.65	1463700
2006-08-24	25.70	26.01	25.70	25.85	1269200
2006-08-25	25.75	26.00	25.63	25.65	1007100
2006-08-28	25.65	26.09	25.57	25.99	1631400
2006-08-29	26.02	26.12	25.65	25.80	2282300
2006-08-30	25.93	26.48	25.88	26.36	1999500
2006-08-31	26.24	26.42	26.03	26.16	1668600
2006-09-01	26.34	26.47	26.15	26.30	807900
2006-09-05	26.31	26.44	26.10	26.25	1518000
2006-09-06	26.21	26.48	26.18	26.23	2033000
2006-09-07	26.22	26.26	25.85	26.04	1528200
2006-09-08	26.20	26.33	26.01	26.24	862900
2006-09-11	26.22	26.38	25.97	26.30	1257400
2006-09-12	26.43	27.16	26.40	27.12	2347300
2006-09-13	27.12	27.45	27.00	27.36	1633900
2006-09-14	27.24	27.35	27.10	27.20	1225400
2006-09-15	27.47	28.00	27.44	27.69	3281100
2006-09-18	27.81	27.87	27.59	27.81	2154000
2006-09-19	27.81	29.49	27.51	29.00	4282500
2006-09-20	28.75	28.93	27.93	28.12	4958900
2006-09-21	28.14	28.32	27.89	27.91	2309300
2006-09-22	28.08	28.65	28.04	28.35	2811200
2006-09-25	28.57	28.74	28.03	28.43	1921300
2006-09-26	28.56	28.73	28.19	28.58	1509200
2006-09-27	28.54	28.77	28.25	28.35	1510300
2006-09-28	28.50	28.64	28.17	28.30	2288500
2006-09-29	28.20	28.44	28.06	28.15	1739800
2006-10-02	27.97	28.11	27.53	27.63	2101400
2006-10-03	27.75	27.90	27.51	27.74	2138600
2006-10-04	27.80	28.00	27.58	27.80	2353000
2006-10-05	27.68	27.94	27.68	27.75	1666800
2006-10-06	27.73	28.06	27.65	27.98	3544700
2006-10-09	27.83	27.83	27.45	27.75	1587000
2006-10-10	27.83	27.92	27.63	27.80	1692400
2006-10-11	27.66	27.67	27.27	27.64	3477900
2006-10-12	27.69	27.77	27.37	27.48	3756000
2006-10-13	27.60	27.76	27.32	27.34	3405600
2006-10-16	28.10	28.43	27.96	28.40	5584200
2006-10-17	28.40	28.41	28.02	28.29	2512100
2006-10-18	28.39	28.50	28.13	28.49	1891100
2006-10-19	28.28	28.43	28.14	28.38	1352400
2006-10-20	28.51	28.60	28.00	28.28	2428700
2006-10-23	28.32	29.06	28.20	29.06	2633200
2006-10-24	29.06	29.16	28.82	29.07	2437200
2006-10-25	29.15	29.27	28.84	29.26	1594900
2006-10-26	29.36	29.36	28.81	29.28	1589700
2006-10-27	29.37	29.66	29.11	29.40	2799800
2006-10-30	29.58	29.77	29.15	29.36	3766600
2006-10-31	29.60	29.73	29.21	29.44	2537600
2006-11-01	29.65	30.60	29.45	30.40	5431000
2006-11-02	30.10	30.39	29.99	30.39	2344400
2006-11-03	30.59	30.73	30.23	30.47	1887700
2006-11-06	30.64	30.98	30.60	30.94	2047700
2006-11-07	31.00	31.45	30.98	31.30	3789100
2006-11-08	31.16	31.76	31.00	31.72	2183900
2006-11-09	31.67	31.88	31.41	31.59	2669000
2006-11-10	31.75	32.02	31.59	31.93	2382900
2006-11-13	31.88	32.00	31.67	31.70	1554200
2006-11-14	31.75	32.06	31.73	31.86	4540200
2006-11-15	32.03	32.31	31.85	32.12	1991600
2006-11-16	32.34	32.43	31.90	32.21	2142400
2006-11-17	32.26	32.34	31.90	32.09	3263600
2006-11-20	32.03	32.47	31.82	32.12	2358300
2006-11-21	32.13	32.15	31.91	32.00	2032800
2006-11-22	31.94	32.00	31.75	31.94	1989300
2006-11-24	31.50	32.07	31.46	31.86	634200
2006-11-27	31.73	31.87	31.38	31.42	1252900
2006-11-28	31.16	31.24	30.85	31.13	2295100
2006-11-29	31.10	31.58	31.10	31.58	1092100
2006-11-30	31.50	31.58	30.92	31.42	2247800
2006-12-01	31.38	31.44	31.00	31.17	2394100
2006-12-04	31.30	31.75	31.24	31.66	1864500
2006-12-05	31.57	31.90	31.43	31.80	1732600
2006-12-06	31.89	31.95	31.68	31.87	2157900
2006-12-07	31.55	32.08	31.46	31.80	4009100
2006-12-08	31.89	31.95	31.35	31.45	3148200
2006-12-11	31.35	31.40	31.06	31.18	2107300
2006-12-12	31.04	31.19	30.90	31.05	2691600
2006-12-13	31.10	31.21	30.41	30.58	3061200
2006-12-14	30.78	31.25	30.71	30.97	2536000
2006-12-15	30.90	31.02	30.57	30.67	3726400
2006-12-18	30.82	31.04	30.58	30.60	1391400
2006-12-19	30.39	30.57	30.25	30.40	1988600
2006-12-20	30.38	30.44	30.05	30.18	1468800
2006-12-21	30.16	30.22	30.00	30.06	1442900
2006-12-22	29.91	31.18	29.75	30.49	2972100
2006-12-26	30.41	30.66	30.25	30.56	1319100
2006-12-27	30.70	31.27	30.59	30.97	1893600
2006-12-28	30.98	31.03	30.62	30.72	1172600
2006-12-29	30.95	31.50	30.36	30.66	4007500
2007-01-03	31.00	31.53	30.92	31.26	3277400
2007-01-04	31.37	31.75	30.98	31.63	2961200
2007-01-05	31.47	31.50	31.00	31.34	2640500
2007-01-08	31.16	31.30	30.87	31.04	2906000
2007-01-09	31.05	31.51	30.95	31.13	2217800
2007-01-10	31.00	31.23	30.74	31.18	1966600
2007-01-11	31.17	31.34	31.09	31.21	1803200
2007-01-12	30.95	31.42	30.42	31.36	2996000
2007-01-16	31.35	31.42	31.06	31.34	1950500
2007-01-17	31.40	31.40	30.77	30.89	1743300
2007-01-18	30.89	31.05	30.57	30.58	1640300
2007-01-19	30.65	30.78	30.25	30.64	1990500
2007-01-22	30.52	30.63	30.30	30.40	2324800
2007-01-23	30.45	30.50	30.20	30.32	1321200
2007-01-24	30.40	30.43	30.01	30.09	2546700
2007-01-25	30.10	30.17	29.52	30.00	3152000
2007-01-26	29.61	29.83	29.37	29.76	3767900
2007-01-29	29.90	30.05	29.67	29.77	1542200
2007-01-30	29.80	29.90	29.45	29.59	1956700
2007-01-31	29.59	29.75	29.46	29.50	2259600
2007-02-01	30.00	30.17	29.50	29.94	5732500
2007-02-02	29.87	29.92	29.09	29.31	4426600
2007-02-05	29.30	29.56	29.23	29.34	1971500
2007-02-06	29.16	29.51	28.95	29.25	2185200
2007-02-07	29.24	29.44	29.17	29.24	2152100
2007-02-08	29.11	29.41	29.05	29.32	2182600
2007-02-09	29.40	29.88	29.32	29.49	3391400
2007-02-12	29.50	29.95	29.50	29.83	2861127
2007-02-13	30.09	30.49	29.29	29.34	6484680
2007-02-14	29.45	29.57	29.24	29.38	2372812
2007-02-15	29.32	30.12	29.32	30.10	5025700
2007-02-16	29.98	30.27	29.98	30.15	2449400
2007-02-20	30.18	30.31	30.07	30.14	2039400
2007-02-21	30.02	30.10	29.72	29.75	2158700
2007-02-22	29.75	30.05	29.66	29.98	2327500
2007-02-23	29.86	30.30	29.73	29.82	2028200
2007-02-26	29.78	30.02	29.78	30.00	2149829
2007-02-27	29.85	30.10	29.17	29.28	5579000
2007-02-28	29.40	29.80	29.27	29.42	2855500
2007-03-01	29.12	29.43	28.91	29.36	2863080
2007-03-02	29.36	29.63	29.11	29.34	2241300
2007-03-05	29.05	29.39	28.97	28.97	2699400
2007-03-06	29.05	29.26	28.88	29.21	2209800
2007-03-07	29.05	29.22	28.82	28.84	1978200
2007-03-08	29.11	29.45	28.99	29.18	2277400
2007-03-09	29.24	29.55	28.95	29.05	1789900
2007-03-12	29.00	29.07	28.82	28.98	1300200
2007-03-13	28.68	29.01	28.47	28.49	2914100
2007-03-14	28.38	28.84	28.30	28.74	3120900
2007-03-15	28.67	28.99	28.65	28.85	2026470
2007-03-16	28.92	29.27	28.76	28.85	2442500
2007-03-19	28.92	29.09	28.56	28.93	1487023
2007-03-20	28.88	29.21	28.73	29.11	1121338
2007-03-21	29.03	29.55	28.90	29.43	2241700
2007-03-22	29.59	29.68	29.29	29.60	3148760
2007-03-23	29.61	29.95	29.57	29.91	2821903
2007-03-26	29.79	29.89	29.46	29.80	1618600
2007-03-27	29.60	29.76	29.10	29.10	1911600
2007-03-28	29.13	29.54	28.94	29.25	5267000
2007-03-29	29.50	29.59	29.29	29.50	2138834
2007-03-30	29.50	29.60	29.04	29.29	2169200
2007-04-02	29.30	29.45	29.12	29.32	2706700
2007-04-03	29.33	29.65	29.25	29.63	1791600
2007-04-04	29.53	29.53	29.25	29.39	1347800
2007-04-05	29.29	29.49	29.22	29.34	1526200
2007-04-09	29.30	29.62	29.11	29.23	1856598
2007-04-10	29.16	29.55	29.06	29.52	2092100
2007-04-11	29.65	29.99	29.54	29.65	3566318
2007-04-12	29.50	29.68	29.26	29.53	2245353
2007-04-13	30.00	30.02	29.56	29.95	3889120
2007-04-16	29.97	30.42	29.84	30.38	3506084
2007-04-17	30.37	31.90	30.09	31.50	8799344
2007-04-18	31.50	32.15	30.95	31.65	7781370
2007-04-19	31.12	31.76	31.12	31.61	2864357
2007-04-20	32.10	32.34	31.69	32.09	4270412
2007-04-23	32.40	32.40	31.68	31.85	2478700
2007-04-24	31.99	32.12	31.62	32.03	3595827
2007-04-25	32.01	32.14	31.41	32.05	2630741
2007-04-26	31.99	32.41	31.94	32.13	3490719
2007-04-27	32.03	32.75	31.84	32.41	3811200
2007-04-30	32.28	32.45	31.64	31.76	3730980
2007-05-01	31.86	32.00	31.50	31.80	3306314
2007-05-02	31.98	32.23	31.90	32.14	2037700
2007-05-03	32.11	32.24	31.90	32.14	1737600
2007-05-04	32.14	32.68	32.02	32.12	2731909
2007-05-07	32.29	32.37	31.74	31.93	2186090
2007-05-08	31.10	31.80	31.00	31.13	5297943
2007-05-09	31.58	31.85	31.01	31.45	5884270
2007-05-10	31.30	31.70	31.14	31.18	2341300
2007-05-11	31.00	31.15	30.59	30.86	2554300
2007-05-14	30.85	31.18	30.55	30.87	15545800
2007-05-15	30.72	31.31	30.65	30.98	2396200
2007-05-16	30.94	30.96	30.51	30.88	2843228
2007-05-17	30.67	31.00	30.63	30.91	2151200
2007-05-18	31.06	31.40	30.99	31.28	2474643
2007-05-21	31.28	31.72	31.14	31.47	2397600
2007-05-22	31.67	31.67	31.20	31.46	1774955
2007-05-23	31.58	33.46	31.56	33.03	7860700
2007-05-24	33.25	33.25	32.64	32.95	3858800
2007-05-25	32.91	33.28	32.77	33.13	3984524
2007-05-29	32.55	33.20	32.26	33.00	4000300
2007-05-30	32.87	33.22	32.75	33.19	3778800
2007-05-31	33.16	33.39	32.83	32.83	4814400
2007-06-01	33.00	33.03	32.40	32.45	2843757
2007-06-04	32.22	32.90	32.15	32.62	3627900
2007-06-05	32.53	32.60	32.15	32.17	2636900
2007-06-06	32.00	32.28	32.00	32.17	2773400
2007-06-07	32.05	32.29	31.33	31.41	2951800
2007-06-08	31.39	31.48	31.15	31.45	2423000
2007-06-11	31.33	31.58	31.10	31.49	1789900
2007-06-12	31.35	31.38	30.75	30.85	4631856
2007-06-13	31.06	33.90	30.79	30.93	4628100
2007-06-14	31.00	31.24	30.90	30.99	2329630
2007-06-15	31.28	31.83	31.28	31.67	4847300
2007-06-18	31.65	32.14	31.60	31.81	3362253
2007-06-19	32.33	32.62	32.25	32.31	2838071
2007-06-20	32.20	32.20	31.85	31.90	2514822
2007-06-21	31.75	32.20	31.71	32.17	3336936
2007-06-22	32.06	32.06	31.41	31.46	2821802
2007-06-25	31.30	31.66	30.76	31.22	2843372
2007-06-26	31.26	31.45	30.90	30.98	2449660
2007-06-27	30.85	30.85	30.23	30.67	4068667
2007-06-28	30.54	31.00	30.38	30.79	1786785
2007-06-29	30.37	31.00	30.37	30.88	3222600
2007-07-02	30.83	31.20	30.80	31.09	2428452
2007-07-03	30.90	31.38	30.89	31.35	2141900
2007-07-05	31.35	31.54	31.18	31.31	2483523
2007-07-06	31.15	31.50	31.03	31.44	2228600
2007-07-09	31.20	31.60	31.02	31.50	2311500
2007-07-10	31.24	31.41	30.93	30.93	2345000
2007-07-11	30.92	31.08	30.65	30.90	2189600
2007-07-12	30.98	31.27	30.87	31.20	2453929
2007-07-13	31.02	31.34	30.99	31.25	2000500
2007-07-16	31.13	31.41	31.00	31.26	1433100
2007-07-17	31.30	31.46	31.04	31.04	1759523
2007-07-18	31.02	31.06	30.61	30.84	2612400
2007-07-19	30.87	31.11	30.68	30.77	2194324
2007-07-20	30.76	30.76	30.07	30.20	4341150
2007-07-23	30.25	30.39	30.07	30.17	2816521
2007-07-24	30.01	30.27	29.34	29.50	3735487
2007-07-25	29.84	30.05	29.44	29.82	2925092
2007-07-26	29.33	29.59	28.51	28.69	4725325
2007-07-27	28.55	28.69	27.40	27.48	10721682
2007-07-30	27.50	28.37	27.45	27.90	4989063
2007-07-31	28.14	28.42	27.51	27.55	3140265
2007-08-01	28.00	28.49	27.46	28.15	7222053
2007-08-02	28.20	28.37	27.50	28.03	3964498
2007-08-03	28.12	28.12	26.86	26.87	5955041
2007-08-06	26.99	27.73	26.11	27.65	5187046
2007-08-07	26.13	27.05	25.23	26.11	14675358
2007-08-08	26.75	27.56	26.12	26.70	7918365
2007-08-09	26.65	27.11	26.26	26.44	6443145
2007-08-10	26.03	27.65	25.58	26.70	7366926
2007-08-13	26.74	26.87	26.00	26.10	6534200
2007-08-14	26.43	26.67	25.95	26.06	3963882
2007-08-15	26.14	26.90	25.75	25.85	2883481
2007-08-16	25.00	26.29	25.00	26.02	4183875
2007-08-17	27.02	27.38	26.06	26.45	5174056
2007-08-20	26.54	26.75	26.10	26.51	1414900
2007-08-21	26.37	26.79	26.37	26.45	2831500
2007-08-22	26.72	26.98	26.38	26.97	2857300
2007-08-23	27.09	27.19	26.27	26.41	1656408
2007-08-24	26.48	26.72	26.03	26.51	1906200
2007-08-27	26.63	27.12	26.63	26.78	3606910
2007-08-28	26.67	26.71	25.99	26.02	3260800
2007-08-29	26.20	26.33	25.87	26.33	3554900
2007-08-30	26.07	26.73	26.00	26.46	2524100
2007-08-31	26.80	26.91	26.52	26.65	2255100
2007-09-04	26.52	26.98	26.50	26.83	2654363
2007-09-05	26.50	26.81	26.40	26.63	2304500
2007-09-06	26.00	26.84	26.00	26.69	4121800
2007-09-07	26.32	26.61	26.20	26.26	3734300
2007-09-10	26.33	26.47	25.80	26.15	2500100
2007-09-11	26.16	26.53	26.15	26.42	2198100
2007-09-12	26.30	26.49	26.13	26.14	1834600
2007-09-13	26.37	26.51	26.22	26.44	2001600
2007-09-14	26.23	26.35	25.90	26.18	2390300
2007-09-17	25.17	25.32	24.60	24.60	6719000
2007-09-18	24.75	25.16	24.50	24.88	6628200
2007-09-19	24.92	25.93	24.92	25.15	6312374
2007-09-20	25.03	25.10	24.69	24.72	4696100
2007-09-21	24.94	25.00	24.57	24.83	4700100
2007-09-24	24.88	24.96	24.68	24.80	3202123
2007-09-25	24.02	24.96	24.02	24.77	6031400
2007-09-26	24.84	25.24	24.69	25.01	4020039
2007-09-27	24.98	25.39	24.75	25.33	2704100
2007-09-28	25.36	25.52	25.30	25.50	2855100
2007-10-01	25.55	25.85	25.45	25.76	2417900
2007-10-02	25.80	25.96	25.70	25.75	1620500
2007-10-03	25.60	26.56	25.59	26.42	3731100
2007-10-04	26.52	26.92	26.22	26.33	3350433
2007-10-05	26.63	26.90	26.35	26.77	4168100
2007-10-08	26.66	26.92	26.35	26.43	3302300
2007-10-09	26.43	26.61	26.31	26.60	3438400
2007-10-10	26.45	27.00	26.45	26.91	2971100
2007-10-11	26.89	26.94	25.98	26.01	2889900
2007-10-12	25.85	26.17	25.75	25.98	2345515
2007-10-15	25.89	26.09	25.58	25.75	2158100
2007-10-16	25.67	25.75	25.31	25.57	2654222
2007-10-17	25.69	25.74	25.00	25.37	2870900
2007-10-18	25.21	25.22	24.78	24.83	3368618
2007-10-19	24.75	25.10	24.22	24.30	4788700
2007-10-22	24.55	25.67	24.30	25.47	3622000
2007-10-23	25.42	25.67	24.90	25.44	3610200
2007-10-24	25.26	25.83	25.10	25.77	3131600
2007-10-25	26.31	26.31	25.62	25.78	6120600
2007-10-26	26.09	26.25	25.75	26.04	3198000
2007-10-29	26.05	26.11	25.81	26.03	3020400
2007-10-30	26.07	26.50	25.64	25.77	3018600
2007-10-31	25.95	26.17	25.64	25.89	2937671
2007-11-01	25.46	25.62	25.08	25.37	4174537
2007-11-02	25.40	25.48	24.67	25.40	5721200
2007-11-05	25.05	25.56	25.04	25.38	4205848
2007-11-06	25.43	25.68	25.17	25.50	4179700
2007-11-07	25.08	25.40	24.20	24.20	5094938
2007-11-08	24.50	25.00	23.12	24.52	8669651
2007-11-09	24.25	24.80	23.37	24.51	4840600
2007-11-12	24.42	25.47	24.42	24.98	4847495
2007-11-13	25.14	25.93	25.14	25.83	4442700
2007-11-14	26.04	26.04	25.13	25.20	3012534
2007-11-15	25.05	25.49	24.84	24.98	3877480
2007-11-16	25.06	25.46	24.77	25.37	3942860
2007-11-19	25.26	25.44	24.83	25.08	3132600
2007-11-20	25.19	25.43	24.23	24.96	6752700
2007-11-21	24.57	25.13	24.50	24.68	3477258
2007-11-23	24.79	25.05	24.79	24.92	1918657
2007-11-26	24.97	24.97	24.31	24.36	3579980
2007-11-27	24.44	24.72	24.16	24.44	5418963
2007-11-28	24.57	25.25	24.38	24.97	4215328
2007-11-29	24.84	25.07	24.65	25.02	2824039
2007-11-30	25.27	25.67	24.92	25.12	4282207
2007-12-03	24.78	25.57	24.78	25.32	2979001
2007-12-04	25.12	25.45	25.00	25.24	2250001
2007-12-05	25.42	25.72	25.20	25.47	2730710
2007-12-06	25.46	25.79	25.13	25.76	3197450
2007-12-07	25.86	26.03	25.60	25.69	2341445
2007-12-10	25.71	26.12	25.57	25.90	2196212
2007-12-11	25.99	26.05	25.11	25.25	3915788
2007-12-12	25.87	26.10	25.02	25.55	3491587
2007-12-13	25.37	25.47	25.03	25.39	3829530
2007-12-14	25.35	25.35	24.65	24.76	5633600
2007-12-17	24.70	25.09	24.40	24.42	9009108
2007-12-18	24.72	24.78	24.31	24.54	4725000
2007-12-19	24.59	25.04	24.42	24.76	3275126
2007-12-20	24.86	24.96	24.60	24.89	3388700
2007-12-21	26.63	27.00	25.60	26.21	10260429
2007-12-24	26.34	26.55	26.07	26.34	1502325
2007-12-26	26.27	26.61	26.13	26.52	2530812
2007-12-27	26.50	26.65	26.14	26.19	2028433
2007-12-28	26.50	26.54	26.02	26.41	2208397
2007-12-31	26.28	26.67	26.09	26.47	2080848
2008-01-02	26.50	27.37	26.27	26.98	5756530
2008-01-03	27.02	27.70	26.85	27.06	5566258
2008-01-04	26.86	27.31	26.69	27.00	4671842
2008-01-07	27.21	27.21	26.67	26.89	4019783
2008-01-08	26.89	27.20	26.19	26.33	3814039
2008-01-09	26.40	26.57	25.68	26.50	4999112
2008-01-10	26.44	26.97	26.02	26.60	5337780
2008-01-11	26.41	27.00	26.05	26.39	4540793
2008-01-14	26.65	26.65	26.17	26.44	2572507
2008-01-15	26.15	26.25	25.65	25.87	4759050
2008-01-16	25.85	26.97	25.85	26.45	3866137
2008-01-17	26.58	29.56	26.22	27.28	10058504
2008-01-18	27.46	27.90	26.61	27.17	5519018
2008-01-22	25.89	27.42	25.89	26.81	6182306
2008-01-23	26.08	27.98	24.09	27.93	5257299
2008-01-24	27.70	27.99	26.88	27.32	4553259
2008-01-25	27.24	27.98	26.50	27.12	6107916
2008-01-28	27.10	27.69	26.86	27.69	3316779
2008-01-29	27.82	27.96	27.29	27.36	3334429
2008-01-30	27.50	28.71	26.85	27.12	11895737
2008-01-31	26.82	27.87	26.53	27.53	7734193
2008-02-01	27.56	28.01	27.25	27.95	4501140
2008-02-04	27.96	27.96	27.44	27.49	3392610
2008-02-05	27.06	27.44	27.00	27.13	3607705
2008-02-06	26.28	27.42	26.28	26.85	2578073
2008-02-07	26.61	27.14	26.33	26.69	3705210
2008-02-08	26.50	26.60	26.10	26.23	3651772
2008-02-11	26.06	26.27	25.24	25.30	5679360
2008-02-12	24.96	26.50	24.95	25.99	7086878
2008-02-13	26.14	26.14	25.69	25.88	3347320
2008-02-14	25.84	26.08	25.50	25.63	3531568
2008-02-15	25.53	26.02	25.45	25.87	3448860
2008-02-19	26.12	26.25	25.35	25.56	2826303
2008-02-20	25.38	25.80	25.30	25.74	2912059
2008-02-21	25.74	26.02	25.68	25.72	3272193
2008-02-22	25.76	26.09	25.62	26.03	3456233
2008-02-25	26.03	26.40	25.73	26.32	2981236
2008-02-26	26.30	26.52	26.12	26.38	2379219
2008-02-27	26.15	26.75	26.01	26.51	2058317
2008-02-28	26.37	26.63	26.18	26.33	2544120
2008-02-29	26.04	26.15	25.40	25.47	4157287
2008-03-03	25.43	25.49	24.98	25.23	3832247
2008-03-04	25.03	25.59	25.02	25.48	3605200
2008-03-05	25.53	25.85	25.09	25.44	3055384
2008-03-06	25.27	25.40	24.87	24.90	2488181
2008-03-07	25.38	25.45	24.65	25.10	3225904
2008-03-10	25.07	25.28	24.59	24.66	2660345
2008-03-11	25.17	25.54	24.57	25.18	4504583
2008-03-12	25.30	25.97	25.12	25.50	5148595
2008-03-13	25.05	25.73	24.85	25.51	3553801
2008-03-14	25.55	25.59	24.53	24.71	4945693
2008-03-17	24.09	24.40	23.79	24.07	4899578
2008-03-18	24.49	25.31	23.94	25.27	4030526
2008-03-19	25.57	25.85	24.81	24.85	3368498
2008-03-20	24.88	25.48	24.85	25.40	4314000
2008-03-24	25.46	26.04	25.40	25.84	2729297
2008-03-25	25.78	26.11	25.48	25.92	2019907
2008-03-26	25.79	25.99	25.00	25.11	2986639
2008-03-27	25.23	25.39	24.27	24.29	3788389
2008-03-28	24.40	24.60	23.99	24.06	2865332
2008-03-31	24.10	24.45	24.00	24.35	3977113
2008-04-01	24.80	25.85	24.60	25.79	3292433
2008-04-02	25.86	26.16	25.62	25.75	3227231
2008-04-03	25.55	26.22	25.42	26.19	3659674
2008-04-04	26.17	26.17	25.18	25.26	3360755
2008-04-07	25.32	25.78	25.17	25.50	1746528
2008-04-08	25.31	25.46	25.05	25.19	1822170
2008-04-09	25.15	25.39	24.96	25.01	1811929
2008-04-10	25.13	25.84	25.01	25.82	3681164
2008-04-11	25.63	25.87	25.53	25.64	3569390
2008-04-14	26.89	26.89	25.95	26.17	4754350
2008-04-15	26.17	26.74	26.00	26.66	2576465
2008-04-16	26.90	27.48	26.90	27.41	2938773
2008-04-17	27.28	28.15	27.17	28.01	3122050
2008-04-18	28.28	28.90	27.64	27.85	3600313
2008-04-21	27.75	27.83	27.40	27.52	2135583
2008-04-22	27.51	28.27	27.46	28.16	3417105
2008-04-23	28.32	28.32	27.46	27.67	2228986
2008-04-24	27.81	28.58	27.67	28.24	2842416
2008-04-25	28.41	28.48	27.60	28.14	2090412
2008-04-28	28.06	28.45	27.94	27.98	1610057
2008-04-29	28.05	28.27	27.90	28.15	2252674
2008-04-30	28.02	28.20	27.53	27.59	2889469
2008-05-01	27.44	28.62	27.44	28.57	3571466
2008-05-02	28.80	28.90	28.17	28.49	2982682
2008-05-05	28.29	28.34	27.88	28.00	2374355
2008-05-06	27.83	27.85	27.51	27.58	4220283
2008-05-07	27.61	28.44	27.15	27.76	4575017
2008-05-08	27.86	27.99	27.21	27.40	4024103
2008-05-09	27.11	27.54	26.91	27.20	2768772
2008-05-12	27.33	28.48	27.33	28.27	3172178
2008-05-13	28.30	28.45	27.88	28.02	2300110
2008-05-14	28.10	28.34	28.02	28.15	1995664
2008-05-15	28.12	29.25	28.12	29.25	7109813
2008-05-16	29.24	29.38	28.20	28.73	3170490
2008-05-19	28.68	28.80	28.18	28.38	2558929
2008-05-20	28.17	28.33	27.69	27.85	2229905
2008-05-21	27.97	28.06	27.15	27.25	3396921
2008-05-22	27.33	27.41	27.02	27.26	2861442
2008-05-23	27.26	27.26	26.80	26.82	2053007
2008-05-27	26.72	27.14	26.70	26.95	1713898
2008-05-28	27.00	27.15	26.65	27.04	2166439
2008-05-29	26.95	27.60	26.92	27.53	2763967
2008-05-30	27.63	27.72	27.13	27.23	1695768
2008-06-02	27.17	27.17	26.40	26.62	2822217
2008-06-03	26.87	27.03	26.45	26.57	2805746
2008-06-04	26.50	27.03	26.45	26.59	2166848
2008-06-05	26.88	27.22	26.74	27.16	1726242
2008-06-06	26.83	26.91	26.15	26.24	3315313
2008-06-09	26.26	26.54	25.83	26.04	2859107
2008-06-10	25.80	26.26	25.71	25.99	2353981
2008-06-11	25.90	26.00	25.34	25.38	2984082
2008-06-12	25.57	26.22	25.47	26.15	3002004
2008-06-13	26.31	26.63	26.06	26.62	2679842
2008-06-16	26.40	26.87	26.26	26.75	1921908
2008-06-17	26.84	27.00	26.20	26.22	1933817
2008-06-18	25.88	26.40	25.86	25.97	2648995
2008-06-19	26.16	26.92	25.75	26.68	3940360
2008-06-20	26.67	26.69	26.17	26.32	3654247
2008-06-23	26.53	26.57	26.03	26.12	2375723
2008-06-24	25.93	26.40	25.75	26.10	2520074
2008-06-25	26.19	27.13	26.05	26.89	5853306
2008-06-26	26.54	26.84	26.10	26.21	4581020
2008-06-27	26.16	26.97	26.06	26.77	7219963
2008-06-30	26.53	26.90	26.21	26.55	7193652
2008-07-01	26.08	26.68	26.08	26.59	6411647
2008-07-02	26.62	27.35	26.54	26.75	4997096
2008-07-03	26.66	26.92	26.42	26.56	2250442
2008-07-07	26.50	27.09	26.43	26.84	5919337
2008-07-08	27.51	29.29	27.35	29.08	9455110
2008-07-09	29.18	29.48	28.52	29.13	10637737
2008-07-10	29.08	29.50	28.74	29.02	7526934
2008-07-11	28.58	28.96	28.15	28.49	5274067
2008-07-14	28.78	28.94	27.84	27.95	3244546
2008-07-15	27.84	28.61	27.42	27.62	5790645
2008-07-16	27.71	28.65	27.33	28.59	6175721
2008-07-17	28.96	29.30	27.94	28.90	6117557
2008-07-18	28.95	28.95	27.96	28.67	6926166
2008-07-21	28.47	28.50	27.72	27.78	4297942
2008-07-22	26.53	29.03	26.11	28.95	5463456
2008-07-23	29.04	29.04	27.95	28.20	7626331
2008-07-24	28.27	28.27	27.13	27.18	6482832
2008-07-25	27.16	27.75	26.87	27.20	3494663
2008-07-28	26.58	26.97	26.13	26.19	4979661
2008-07-29	26.25	27.44	26.09	27.40	4956860
2008-07-30	27.52	28.22	27.28	27.77	3399548
2008-07-31	27.59	28.55	27.47	28.25	4202362
2008-08-01	28.11	28.89	27.43	27.98	2945677
2008-08-04	27.90	28.94	27.56	28.45	4613982
2008-08-05	28.50	29.34	28.41	29.34	3471936
2008-08-06	29.34	31.00	29.30	30.07	11538995
2008-08-07	29.95	30.59	29.28	29.43	7183832
2008-08-08	29.27	31.00	29.27	30.93	6736159
2008-08-11	30.90	31.75	30.28	31.12	5566050
2008-08-12	30.71	30.96	30.17	30.54	4213019
2008-08-13	30.37	31.10	30.01	30.63	4490027
2008-08-14	30.01	31.74	30.01	31.56	4463103
2008-08-15	31.57	32.00	31.41	31.90	6605626
2008-08-18	31.60	32.24	31.34	31.45	5061536
2008-08-19	30.82	31.52	30.79	31.35	4379938
2008-08-20	31.32	32.40	31.12	32.37	7165780
2008-08-21	31.30	32.33	30.91	31.99	3576164
2008-08-22	32.21	32.45	32.04	32.36	6727095
2008-08-25	32.13	32.36	31.81	31.81	2593827
2008-08-26	31.41	31.77	31.12	31.69	5820247
2008-08-27	31.62	32.00	31.50	31.94	3359934
2008-08-28	32.34	32.43	32.04	32.35	3653839
2008-08-29	32.04	32.44	31.88	31.93	3195342
2008-09-02	32.84	33.17	31.85	32.17	6572746
2008-09-03	31.95	32.38	31.79	32.31	4144252
2008-09-04	31.98	32.51	31.65	32.01	6034390
2008-09-05	31.57	32.48	31.35	32.43	5984159
2008-09-08	33.86	33.97	32.35	33.08	7782493
2008-09-09	32.92	33.25	32.14	32.14	7086951
2008-09-10	32.32	32.85	31.75	32.31	4666480
2008-09-11	31.51	33.04	31.51	32.99	3914893
2008-09-12	32.61	33.06	32.42	32.96	4742041
2008-09-15	30.17	33.40	30.17	32.18	7773082
2008-09-16	31.80	33.26	31.32	33.09	9207766
2008-09-17	32.24	33.40	31.76	32.18	9036408
2008-09-18	32.83	33.75	32.06	33.30	10798492
2008-09-19	35.56	36.82	32.79	33.58	10656588
2008-09-22	32.98	33.71	32.23	32.38	5149884
2008-09-23	32.35	33.09	32.05	32.20	4637786
2008-09-24	32.46	32.46	31.43	31.98	4501975
2008-09-25	32.45	33.44	31.96	32.81	4279733
2008-09-26	32.03	33.57	31.81	33.57	4655927
2008-09-29	32.96	33.47	30.20	30.96	8186818
2008-09-30	32.20	33.00	30.77	31.76	4960230
2008-10-01	31.40	32.35	30.50	31.84	4583382
2008-10-02	31.85	32.00	29.61	29.85	5824636
2008-10-03	30.34	31.52	29.96	30.37	5748245
2008-10-06	29.97	31.00	29.07	30.13	6913851
2008-10-07	30.00	30.39	28.72	28.89	7323314
2008-10-08	28.14	30.15	27.79	28.95	5665165
2008-10-09	29.02	30.24	27.13	27.13	7509634
2008-10-10	24.46	30.08	23.80	27.00	12382737
2008-10-13	28.65	28.65	26.47	26.96	7884128
2008-10-14	28.15	29.79	27.28	27.98	11716483
2008-10-15	27.35	27.99	26.49	26.67	6819144
2008-10-16	26.48	26.98	25.25	25.98	10401772
2008-10-17	25.48	26.42	25.00	25.63	8823761
2008-10-20	27.15	28.05	26.61	27.86	8090169
2008-10-21	27.09	27.80	26.89	27.01	5576311
2008-10-22	26.52	27.75	25.69	26.37	6690154
2008-10-23	26.79	27.26	25.18	26.36	7372969
2008-10-24	24.93	26.11	24.93	25.46	5434280
2008-10-27	25.18	26.72	25.16	25.37	5456950
2008-10-28	25.59	28.46	25.59	28.31	7680540
2008-10-29	28.31	28.31	26.60	26.69	8040376
2008-10-30	27.38	28.00	26.77	27.68	4222834
2008-10-31	27.62	29.55	27.50	29.28	6238963
2008-11-03	28.96	29.50	28.81	29.03	4452270
2008-11-04	29.48	30.00	29.11	29.70	4572737
2008-11-05	27.46	28.09	25.77	26.06	16158956
2008-11-06	26.00	26.49	24.69	24.93	8207343
2008-11-07	24.98	25.59	24.24	25.53	5730735
2008-11-10	25.77	26.21	24.46	24.77	4606813
2008-11-11	24.21	24.70	23.65	24.12	5705755
2008-11-12	23.63	23.85	22.88	22.93	6703352
2008-11-13	23.24	25.10	22.20	25.04	7907128
2008-11-14	24.31	25.30	23.76	23.85	5701848
2008-11-17	23.72	25.19	23.09	23.24	4846186
2008-11-18	23.12	23.89	22.59	23.56	5321716
2008-11-19	23.56	24.07	22.19	22.30	5265871
2008-11-20	22.10	23.27	21.03	21.29	6919303
2008-11-21	22.00	24.01	20.96	23.93	9354350
2008-11-24	22.26	24.97	22.26	23.83	7401602
2008-11-25	24.50	24.77	23.48	24.66	5759603
2008-11-26	23.82	25.50	23.70	25.50	4359098
2008-11-28	25.14	25.50	24.91	25.50	1699235
2008-12-01	24.26	25.04	22.61	22.79	6018758
2008-12-02	23.35	24.91	22.62	24.78	5999187
2008-12-03	23.91	25.09	23.91	24.81	6023727
2008-12-04	24.32	25.41	23.65	24.00	4821643
2008-12-05	23.74	24.73	23.52	24.63	4857989
2008-12-08	25.26	25.58	23.82	24.32	5360638
2008-12-09	23.70	24.94	23.55	24.03	5806411
2008-12-10	24.37	24.61	23.32	23.90	3582774
2008-12-11	23.53	24.18	22.64	22.83	4567755
2008-12-12	21.90	23.07	21.90	22.65	4730979
2008-12-15	22.70	22.74	22.06	22.29	3561812
2008-12-16	22.71	23.30	22.29	23.29	5881528
2008-12-17	22.98	23.44	22.59	22.89	4080032
2008-12-18	22.96	23.18	22.40	22.61	5825361
2008-12-19	23.19	23.43	22.52	23.11	4560965
2008-12-22	23.08	23.42	22.69	22.74	3348918
2008-12-23	23.15	23.27	22.68	22.76	2599430
2008-12-24	22.86	23.09	22.52	22.80	1068887
2008-12-26	22.56	23.53	22.55	23.32	1830897
2008-12-29	23.31	23.31	22.68	23.03	2309862
2008-12-30	23.22	23.73	23.14	23.65	2477092
2008-12-31	23.60	24.36	23.60	24.27	2729767
2009-01-02	24.17	25.08	24.13	24.94	3203175
2009-01-05	24.72	24.83	24.24	24.52	3170251
2009-01-06	24.69	25.13	24.52	24.95	3574874
2009-01-07	24.58	24.83	24.10	24.19	3984066
2009-01-08	24.27	24.37	23.77	23.98	3511027
2009-01-09	24.05	24.05	23.29	23.41	3914782
2009-01-12	23.21	23.42	22.41	22.65	4773064
2009-01-13	22.44	22.94	22.32	22.83	4902829
2009-01-14	22.30	22.57	21.24	21.47	6716464
2009-01-15	21.42	21.77	21.00	21.31	10075593
2009-01-16	22.04	22.25	21.34	21.85	10016664
2009-01-20	21.49	22.69	21.49	21.64	7768210
2009-01-21	22.46	22.64	21.24	21.93	7903665
2009-01-22	21.52	21.63	20.43	20.70	6683862
2009-01-23	20.14	20.29	19.62	19.81	6655852
2009-01-26	19.80	20.06	19.31	19.63	6345439
2009-01-27	19.88	20.00	19.48	19.89	6651927
2009-01-28	20.72	20.72	19.80	20.04	6934098
2009-01-29	19.59	20.10	19.39	19.52	5468981
2009-01-30	19.62	20.14	19.21	19.33	4494867
2009-02-02	19.03	19.80	19.00	19.72	5592421
2009-02-03	19.87	20.53	19.50	20.29	5232527
2009-02-04	20.10	20.30	18.90	19.20	10183123
2009-02-05	19.14	19.68	18.92	19.35	7234902
2009-02-06	19.51	20.47	19.50	19.89	7536323
2009-02-09	19.94	19.94	19.36	19.79	3160695
2009-02-10	19.48	19.80	18.70	18.71	7228208
2009-02-11	20.19	22.07	20.15	21.41	9041593
2009-02-12	19.99	21.56	19.99	21.46	7100067
2009-02-13	21.47	21.49	20.48	20.52	5856484
2009-02-17	19.92	20.20	19.50	19.75	6715544
2009-02-18	19.87	20.19	19.32	19.67	5491964
2009-02-19	19.25	19.93	19.25	19.34	6472504
2009-02-20	19.02	19.42	18.67	18.95	7507239
2009-02-23	19.05	19.21	18.52	18.53	5216420
2009-02-24	18.61	19.46	18.52	19.43	7451519
2009-02-25	18.65	19.19	18.27	18.66	9098591
2009-02-26	18.88	18.88	18.14	18.21	7929118
2009-02-27	17.85	18.40	17.78	17.93	9321407
2009-03-02	17.60	18.00	17.53	17.74	6823838
2009-03-03	17.86	18.06	17.40	17.82	8831513
2009-03-04	18.04	18.61	17.67	18.17	7007252
2009-03-05	17.95	18.22	17.18	17.84	7275533
2009-03-06	17.90	18.36	17.62	18.33	7227279
2009-03-09	18.06	18.41	17.85	18.04	6555351
2009-03-10	18.31	18.33	17.23	18.08	9065314
2009-03-11	18.12	18.40	17.51	18.03	5956226
2009-03-12	17.83	18.35	17.54	18.29	7143753
2009-03-13	18.21	19.43	17.86	19.38	6755284
2009-03-16	19.59	19.79	18.76	18.83	5901925
2009-03-17	18.85	19.95	18.66	19.94	5085946
2009-03-18	19.59	20.58	19.06	20.55	8201593
2009-03-19	21.14	21.19	19.77	20.02	7357418
2009-03-20	20.30	20.57	19.74	19.75	6279643
2009-03-23	20.15	20.88	19.68	20.86	8475208
2009-03-24	19.89	20.87	19.86	20.50	7123235
2009-03-25	20.38	20.99	19.96	20.68	5590895
2009-03-26	20.93	21.00	20.29	20.76	6147362
2009-03-27	20.29	20.60	20.12	20.23	6011501
2009-03-30	19.86	20.42	19.50	19.86	6652593
2009-03-31	20.24	20.37	19.71	20.25	6458145
2009-04-01	20.09	20.38	19.66	20.29	4941135
2009-04-02	20.69	20.75	20.18	20.58	7209726
2009-04-03	20.41	20.98	19.90	20.95	4521168
2009-04-06	20.44	20.84	20.34	20.51	4089797
2009-04-07	19.55	20.16	19.08	19.75	4211835
2009-04-08	19.96	20.02	19.66	19.93	3617268
2009-04-09	20.91	20.98	19.51	20.42	9508545
2009-04-13	20.41	20.73	19.98	20.62	5406553
2009-04-14	20.07	20.67	20.07	20.13	6379698
2009-04-15	19.93	20.57	19.81	20.55	5350139
2009-04-16	20.69	20.75	20.10	20.52	4935737
2009-04-17	20.36	20.76	20.18	20.66	8132249
2009-04-20	20.16	20.99	20.14	20.60	8248145
2009-04-21	20.13	21.31	20.13	21.26	8065647
2009-04-22	20.70	21.41	20.51	20.74	7783253
2009-04-23	20.61	20.68	19.76	20.23	7670563
2009-04-24	20.37	20.58	20.03	20.38	5898722
2009-04-27	20.07	20.56	20.07	20.31	4411139
2009-04-28	19.99	20.42	19.92	20.12	3415031
2009-04-29	20.31	21.05	20.22	21.01	5382269
2009-04-30	21.15	21.44	20.93	21.09	6900489
2009-05-01	20.53	21.05	19.75	20.06	7794534
2009-05-04	20.20	20.77	19.89	20.65	7895810
2009-05-05	20.44	20.82	20.31	20.59	5307062
2009-05-06	21.01	22.37	21.01	22.29	10679111
2009-05-07	22.41	22.81	20.59	20.66	12363753
2009-05-08	21.03	21.05	19.83	20.50	10076448
2009-05-11	19.93	20.61	19.80	20.13	6011890
2009-05-12	20.30	20.43	19.64	20.02	5357588
2009-05-13	19.68	20.04	19.39	19.50	6422138
2009-05-14	19.65	19.78	18.78	19.10	10220250
2009-05-15	19.07	19.45	18.91	19.13	6047670
2009-05-18	19.34	19.85	19.02	19.75	6819927
2009-05-19	19.21	19.60	18.97	18.98	5364929
2009-05-20	19.30	19.64	19.04	19.10	5132163
2009-05-21	18.86	19.06	18.67	18.96	4370141
2009-05-22	18.99	19.21	18.83	18.83	2480747
2009-05-26	18.93	19.24	18.50	19.09	4921591
2009-05-27	19.18	19.31	18.69	18.69	6320249
2009-05-28	18.85	18.99	18.50	18.79	5763050
2009-05-29	18.79	18.95	18.43	18.92	4028360
2009-06-01	19.02	19.22	18.72	19.08	6445117
2009-06-02	19.25	19.72	19.10	19.53	5712474
2009-06-03	19.44	19.69	19.23	19.52	4363634
2009-06-04	19.63	19.89	19.23	19.68	4641818
2009-06-05	19.70	20.01	19.54	19.79	4449840
2009-06-08	19.81	20.15	19.54	20.03	3447999
2009-06-09	19.85	20.38	19.85	20.34	4117744
2009-06-10	20.38	20.49	20.23	20.44	4866741
2009-06-11	20.45	20.73	20.32	20.58	5130846
2009-06-12	20.55	20.66	20.30	20.64	2734397
2009-06-15	20.49	20.65	20.16	20.19	4867801
2009-06-16	20.30	20.62	20.10	20.29	4427488
2009-06-17	20.29	20.74	20.10	20.45	4650496
2009-06-18	20.37	20.68	20.24	20.45	3750440
2009-06-19	20.46	20.81	20.44	20.68	5714681
2009-06-22	20.43	20.75	20.39	20.39	4775191
2009-06-23	20.65	20.65	20.23	20.40	3671899
2009-06-24	20.52	20.65	20.12	20.30	2913908
2009-06-25	20.19	20.54	20.02	20.53	2778464
2009-06-26	20.47	20.51	20.08	20.32	3351703
2009-06-29	20.31	20.50	20.17	20.43	2312085
2009-06-30	20.40	20.44	19.80	20.13	3659213
2009-07-01	20.21	20.21	20.01	20.07	2018455
2009-07-02	19.92	20.07	19.47	19.57	2976668
2009-07-06	19.56	19.75	19.25	19.56	4292404
2009-07-07	19.57	19.57	19.12	19.15	3530614
2009-07-08	19.01	19.11	18.46	18.70	6958471
2009-07-09	18.74	19.06	18.50	18.83	6524700
2009-07-10	18.75	18.80	18.52	18.65	2767167
2009-07-13	18.59	19.25	18.58	19.23	4976562
2009-07-14	19.18	19.25	18.87	19.10	2832480
2009-07-15	19.13	19.57	19.10	19.43	5073215
2009-07-16	19.38	19.85	19.33	19.71	2997657
2009-07-17	19.56	19.75	19.40	19.52	2511499
2009-07-20	19.63	19.70	19.06	19.17	5758109
2009-07-21	19.37	19.38	19.12	19.20	4026478
2009-07-22	18.98	19.52	18.98	19.27	3097349
2009-07-23	19.32	19.81	19.15	19.60	5024680
2009-07-24	19.53	19.75	19.52	19.62	2665906
2009-07-27	19.70	19.77	19.53	19.67	3423378
2009-07-28	19.60	19.69	19.51	19.60	3477762
2009-07-29	19.60	20.71	19.60	20.63	10704826
2009-07-30	20.80	20.80	20.13	20.27	5454694
2009-07-31	20.38	20.46	20.16	20.42	3838740
2009-08-03	20.63	20.90	20.50	20.90	3840173
2009-08-04	20.96	21.50	20.82	21.50	6381741
2009-08-05	22.18	22.94	22.00	22.66	10784391
2009-08-06	22.90	22.90	22.30	22.65	6288829
2009-08-07	23.16	23.45	22.73	23.22	5824903
2009-08-10	23.13	23.38	22.94	23.18	4275188
2009-08-11	23.08	23.34	22.93	22.94	4144127
2009-08-12	22.87	23.46	22.83	23.29	3654130
2009-08-13	23.40	23.65	23.01	23.51	3439106
2009-08-14	23.54	23.60	23.24	23.49	2648059
2009-08-17	23.13	23.43	22.96	23.20	4583722
2009-08-18	23.27	23.48	23.09	23.15	2686336
2009-08-19	22.85	23.45	22.80	23.35	2239696
2009-08-20	23.20	23.51	23.20	23.49	3029619
2009-08-21	23.60	23.89	23.53	23.81	3729003
2009-08-24	23.92	24.12	23.46	23.49	3650048
2009-08-25	23.65	23.75	23.44	23.50	3448851
2009-08-26	23.43	23.61	23.28	23.40	2699266
2009-08-27	23.37	23.53	23.16	23.47	2513742
2009-08-28	23.47	23.66	23.43	23.51	3136813
2009-08-31	23.33	23.55	23.25	23.54	3242858
2009-09-01	23.37	23.63	22.99	23.00	6075198
2009-09-02	23.18	23.18	22.69	23.00	4443707
2009-09-03	23.13	23.15	22.88	23.15	4456333
2009-09-04	23.19	23.21	22.96	23.12	3320901
2009-09-08	22.56	23.12	22.56	23.12	3085568
2009-09-09	23.09	23.48	22.96	23.17	3334725
2009-09-10	23.15	23.43	22.88	23.42	3449237
2009-09-11	23.42	23.44	23.18	23.32	1825080
2009-09-14	23.19	23.81	23.09	23.81	4699364
2009-09-15	23.83	23.84	23.45	23.61	5297816
2009-09-16	23.65	24.14	23.57	24.10	5253239
2009-09-17	24.13	24.22	23.61	23.82	4326004
2009-09-18	23.93	24.00	23.76	23.88	4261144
2009-09-21	23.80	23.97	23.67	23.88	3269450
2009-09-22	23.95	23.97	23.60	23.76	3169909
2009-09-23	23.73	24.25	23.69	23.87	3093818
2009-09-24	23.92	24.25	23.76	23.87	4760585
2009-09-25	23.76	24.07	23.65	23.72	2799812
2009-09-28	23.76	24.75	23.76	24.74	3830766
2009-09-29	24.60	24.92	24.57	24.80	4265606
2009-09-30	24.86	24.91	24.49	24.73	5229999
2009-10-01	24.63	25.11	24.60	24.62	7028957
2009-10-02	24.39	24.47	23.95	24.00	4818771
2009-10-05	24.12	24.26	23.77	24.06	6383935
2009-10-06	24.08	24.29	23.89	24.25	4918685
2009-10-07	24.05	24.28	23.88	24.26	3807043
2009-10-08	24.41	24.80	24.33	24.77	5263895
2009-10-09	24.89	24.96	24.66	24.96	5049541
2009-10-12	25.05	25.11	24.80	25.02	3301423
2009-10-13	24.99	25.12	24.76	24.98	4305648
2009-10-14	25.23	25.35	25.04	25.29	4780298
2009-10-15	25.08	25.46	25.08	25.39	3620738
2009-10-16	25.17	25.27	24.78	25.00	4132056
2009-10-19	25.03	25.28	24.90	25.15	3385570
2009-10-20	25.13	25.13	24.77	24.84	7153924
2009-10-21	24.93	25.23	24.49	24.54	3486799
2009-10-22	24.59	25.45	24.56	25.27	5198261
2009-10-23	25.26	25.45	24.79	24.89	3973646
2009-10-26	24.94	25.44	24.87	24.97	4513361
2009-10-27	25.07	25.21	24.77	24.83	3704115
2009-10-28	24.83	24.92	24.10	24.10	5001109
2009-10-29	24.24	24.71	24.20	24.71	5459908
2009-10-30	24.64	24.64	23.33	23.46	9095675
2009-11-02	23.53	23.64	23.01	23.48	4933456
2009-11-03	23.34	23.37	23.03	23.37	4808697
2009-11-04	23.64	23.69	22.83	22.91	6845118
2009-11-05	23.05	23.52	22.91	23.47	3545890
2009-11-06	23.27	23.41	23.13	23.32	2863873
2009-11-09	23.35	23.92	23.34	23.91	3650592
2009-11-10	23.84	24.13	23.83	24.08	2993762
2009-11-11	24.26	24.53	24.19	24.38	3792623
2009-11-12	24.37	24.43	23.98	23.99	4172440
2009-11-13	24.03	24.14	23.78	23.94	3013294
2009-11-16	24.23	24.30	23.94	24.02	4043986
2009-11-17	23.93	24.04	23.71	23.80	2657604
2009-11-18	23.74	23.80	23.23	23.40	3162532
2009-11-19	22.60	22.87	22.43	22.60	5326388
2009-11-20	22.52	22.68	22.39	22.57	5747046
2009-11-23	22.73	22.79	22.56	22.69	4118726
2009-11-24	22.64	22.91	22.59	22.82	3001098
2009-11-25	22.82	22.95	22.71	22.82	2412196
2009-11-27	22.33	22.57	22.26	22.26	1651540
2009-11-30	22.30	22.56	22.06	22.55	3683396
2009-12-01	22.73	22.73	22.24	22.43	2535040
2009-12-02	22.40	22.46	22.08	22.17	4328836
2009-12-03	22.25	22.25	21.82	21.87	4325026
2009-12-04	22.24	22.52	21.77	22.21	6073400
2009-12-07	21.64	21.96	21.57	21.80	3245834
2009-12-08	21.66	21.79	21.49	21.54	2843172
2009-12-09	21.63	21.65	21.45	21.61	2487999
2009-12-10	21.77	21.78	21.45	21.63	3637274
2009-12-11	21.75	22.00	21.50	21.91	8638187
2009-12-14	22.11	22.21	21.77	21.90	2651864
2009-12-15	21.81	21.98	21.71	21.89	3011369
2009-12-16	21.96	22.13	21.91	21.98	2756699
2009-12-17	21.97	21.99	21.79	21.86	2553102
2009-12-18	21.86	22.19	21.59	21.69	4435906
2009-12-21	21.71	22.06	21.58	21.76	2901872
2009-12-22	21.76	21.96	21.70	21.85	2624259
2009-12-23	21.92	22.21	21.83	22.01	2163280
2009-12-24	22.16	22.29	22.01	22.14	673712
2009-12-28	22.18	22.32	22.00	22.12	1870272
2009-12-29	22.08	22.31	22.00	22.23	1659691
2009-12-30	22.16	22.30	22.08	22.22	1876950
2009-12-31	22.21	22.35	22.08	22.08	2187969
2010-01-04	22.21	22.22	21.79	21.87	3680251
2010-01-05	21.78	21.91	21.17	21.34	4433841
2010-01-06	21.90	22.02	21.62	21.99	6425773
2010-01-07	22.18	22.31	21.85	22.27	4979946
2010-01-08	22.11	22.53	21.98	22.16	2544185
2010-01-11	22.24	22.24	21.94	22.08	2555933
2010-01-12	21.92	21.98	21.51	21.86	5357823
2010-01-13	21.99	21.99	21.77	21.86	3581603
2010-01-14	21.76	21.99	21.71	21.99	2491896
2010-01-15	21.88	21.95	21.75	21.87	4159188
2010-01-19	21.85	22.02	21.79	22.02	4199887
2010-01-20	21.93	21.93	21.63	21.82	2764430
2010-01-21	21.84	21.98	21.39	21.89	4665771
2010-01-22	21.91	22.10	21.77	21.90	5302686
2010-01-25	22.09	22.20	21.90	22.01	3192629
2010-01-26	21.99	22.11	21.83	21.95	4581958
2010-01-27	21.67	21.86	21.57	21.81	3522110
2010-01-28	21.89	21.89	21.54	21.71	2785133
2010-01-29	21.74	21.87	21.53	21.56	3029784
2010-02-01	21.64	21.78	21.53	21.68	2491372
2010-02-02	21.70	22.38	21.55	22.35	4060860
2010-02-03	22.34	22.41	22.19	22.25	2415068
2010-02-04	22.16	22.27	22.00	22.02	4859701
2010-02-05	22.01	22.23	21.70	22.20	5277330
2010-02-08	22.14	22.28	21.90	21.90	2668769
2010-02-09	22.02	22.30	21.97	22.19	2175701
2010-02-10	22.14	22.31	21.84	22.10	3355283
2010-02-11	22.06	22.22	21.74	22.14	2979991
2010-02-12	22.00	22.08	21.75	22.05	3671855
2010-02-16	22.27	22.39	22.09	22.39	2488053
2010-02-17	22.70	23.02	22.70	22.78	3299555
2010-02-18	22.69	23.33	22.68	22.87	2663472
2010-02-19	22.76	22.82	22.59	22.79	2732556
2010-02-22	22.79	22.82	22.66	22.75	2087563
2010-02-23	22.72	22.97	22.60	22.78	3946769
2010-02-24	22.80	23.10	22.79	23.08	2592696
2010-02-25	22.90	23.21	22.74	23.19	3087219
2010-02-26	23.19	23.33	23.10	23.22	2948519
2010-03-01	23.21	23.37	23.09	23.34	2089128
2010-03-02	23.38	23.42	23.20	23.38	1776426
2010-03-03	23.34	23.50	23.27	23.39	1851633
2010-03-04	23.33	23.48	23.23	23.38	2692784
2010-03-05	23.40	23.79	23.18	23.79	3291133
2010-03-08	23.70	23.80	23.57	23.72	2201092
2010-03-09	23.62	24.05	23.23	24.00	3637001
2010-03-10	24.03	24.06	23.85	24.01	2860790
2010-03-11	23.94	24.07	23.75	24.07	2043641
2010-03-12	24.23	24.25	23.91	24.02	2652551
2010-03-15	23.92	24.28	23.87	24.23	2976332
2010-03-16	24.37	24.54	24.12	24.49	4581679
2010-03-17	24.56	24.70	24.41	24.60	5143681
2010-03-18	24.56	24.77	24.46	24.60	2978650
2010-03-19	24.64	24.79	24.48	24.59	5389955
2010-03-22	24.07	24.55	24.07	24.51	2589657
2010-03-23	24.53	24.66	24.44	24.62	2788472
2010-03-24	24.59	24.66	24.45	24.47	2930572
2010-03-25	24.47	24.75	24.40	24.47	3678586
2010-03-26	24.53	24.67	24.43	24.58	2544876
2010-03-29	24.70	24.79	24.62	24.77	2137697
2010-03-30	24.84	24.84	24.51	24.55	1919892
2010-03-31	24.43	24.53	24.32	24.42	2781101
2010-04-01	24.53	24.64	24.32	24.43	2444845
2010-04-05	24.46	24.49	24.36	24.46	1550810
2010-04-06	24.38	24.53	24.30	24.53	2247856
2010-04-07	24.32	24.44	24.14	24.18	3467068
2010-04-08	24.10	24.34	24.10	24.21	2871471
2010-04-09	24.23	24.36	24.13	24.34	2348575
2010-04-12	24.28	24.56	24.18	24.53	2443381
2010-04-13	24.43	24.72	24.42	24.67	1903056
2010-04-14	24.68	25.07	24.63	25.05	3278948
2010-04-15	25.09	25.47	24.97	25.35	3780054
2010-04-16	25.25	25.37	24.66	24.66	4543489
2010-04-19	24.53	24.75	24.34	24.75	2353658
2010-04-20	24.89	25.00	24.69	24.92	1945180
2010-04-21	24.90	24.91	24.57	24.78	2419062
2010-04-22	24.63	24.85	24.45	24.79	2659767
2010-04-23	24.77	24.78	24.61	24.72	2555737
2010-04-26	24.66	24.92	24.54	24.73	1737105
2010-04-27	24.59	25.05	24.06	24.09	3373141
2010-04-28	24.28	24.40	23.99	24.07	3305646
2010-04-29	24.20	24.89	24.16	24.79	4014058
2010-04-30	24.87	24.87	24.15	24.22	3517466
2010-05-03	24.37	24.59	24.19	24.57	3043497
2010-05-04	24.23	24.50	23.86	23.97	3297306
2010-05-05	23.83	24.05	23.41	23.49	3574707
2010-05-06	23.39	23.61	21.64	22.53	6066735
2010-05-07	22.52	22.74	22.05	22.29	5681975
2010-05-10	22.96	23.28	22.74	23.01	4259748
2010-05-11	22.81	23.51	22.62	23.17	3761253
2010-05-12	23.21	23.53	23.04	23.48	2635259
2010-05-13	23.40	23.45	23.13	23.13	2890186
2010-05-14	22.97	23.11	22.63	22.79	3401347
2010-05-17	22.84	23.06	22.65	22.92	3658374
2010-05-18	23.09	23.27	22.42	22.48	3488760
2010-05-19	22.42	22.61	21.85	22.25	3738756
2010-05-20	21.83	22.09	21.41	21.41	4549887
2010-05-21	21.16	21.73	21.01	21.72	5279204
2010-05-24	21.72	21.75	21.33	21.34	2812561
2010-05-25	20.97	21.34	20.79	21.32	3359774
2010-05-26	21.43	21.51	21.11	21.19	2967872
2010-05-27	21.44	21.86	21.33	21.83	2988713
2010-05-28	21.84	22.03	21.60	21.81	4048629
2010-06-01	21.65	21.72	21.26	21.28	3664312
2010-06-02	21.41	21.73	21.27	21.73	3263666
2010-06-03	21.69	21.88	21.60	21.86	2733434
2010-06-04	21.38	21.66	20.90	20.99	4027652
2010-06-07	21.61	21.61	20.56	20.57	5285251
2010-06-08	20.66	20.94	20.21	20.89	5489558
2010-06-09	21.01	21.34	20.93	21.05	5147240
2010-06-10	21.28	21.71	21.19	21.71	4257916
2010-06-11	21.54	22.14	21.45	22.08	5161522
2010-06-14	23.41	23.89	22.75	22.85	9545536
2010-06-15	22.84	23.10	22.63	23.10	4317789
2010-06-16	22.81	23.16	22.76	23.15	3584822
2010-06-17	23.16	23.25	22.96	23.20	4512745
2010-06-18	23.21	23.38	22.96	23.14	4712647
2010-06-21	23.32	23.51	22.99	23.09	2246120
2010-06-22	23.14	23.24	22.87	22.95	3986091
2010-06-23	22.99	23.45	22.85	23.03	3443478
2010-06-24	22.98	23.10	22.81	22.91	5335196
2010-06-25	23.02	23.25	22.72	23.25	11789613
2010-06-28	23.19	25.32	23.10	23.24	3530927
2010-06-29	22.82	23.14	22.72	22.87	5883156
2010-06-30	22.79	22.99	22.51	22.55	4509633
2010-07-01	22.48	22.62	22.13	22.43	3293658
2010-07-02	22.47	22.61	22.21	22.38	2575014
2010-07-06	22.56	22.73	22.17	22.36	3037760
2010-07-07	22.39	22.91	22.15	22.87	3618390
2010-07-08	23.04	23.04	22.53	22.78	4368140
2010-07-09	22.77	23.13	22.68	23.11	3811104
2010-07-12	23.02	23.02	22.41	22.64	3984999
2010-07-13	22.86	23.34	22.83	23.26	4228406
2010-07-14	23.14	23.17	22.95	23.06	5008697
2010-07-15	23.06	23.09	22.72	23.03	2544360
2010-07-16	22.84	23.01	22.43	22.47	5312641
2010-07-19	22.55	22.60	22.30	22.56	2925730
2010-07-20	22.26	22.82	22.21	22.81	2563252
2010-07-21	23.06	23.06	22.33	22.42	3005594
2010-07-22	22.66	23.09	22.57	23.09	3757743
2010-07-23	23.01	23.25	22.93	23.22	2066020
2010-07-26	22.98	23.56	22.85	23.56	2466173
2010-07-27	23.70	23.73	23.34	23.53	2550167
2010-07-28	23.43	23.49	23.20	23.26	1945701
2010-07-29	23.42	23.50	22.96	23.20	2883459
2010-07-30	22.94	23.62	22.90	23.52	2570804
2010-08-02	23.87	23.97	23.69	23.88	2869033
2010-08-03	23.88	24.02	23.59	23.93	3258527
2010-08-04	23.85	24.05	23.73	23.96	2600613
2010-08-05	23.81	24.20	23.73	24.15	2388705
2010-08-06	23.88	24.12	23.65	23.99	2715109
2010-08-09	24.03	24.14	23.82	24.09	2080895
2010-08-10	23.85	24.17	23.75	24.10	1869756
2010-08-11	23.79	23.79	23.56	23.60	3110668
2010-08-12	23.35	23.66	23.17	23.62	2808901
2010-08-13	23.57	23.68	23.46	23.49	1764411
2010-08-16	23.39	23.47	23.17	23.31	1983221
2010-08-17	23.49	23.89	23.49	23.80	1888679
2010-08-18	23.75	24.12	23.43	23.91	2528271
2010-08-19	23.79	23.79	23.20	23.21	3873889
2010-08-20	23.01	23.17	22.85	23.14	4058698
2010-08-23	23.29	23.64	23.15	23.45	4168897
2010-08-24	23.18	23.41	23.08	23.27	3196835
2010-08-25	23.10	23.44	23.08	23.38	3513854
2010-08-26	23.42	23.53	23.32	23.35	2802514
2010-08-27	23.50	23.97	23.33	23.96	2623757
2010-08-30	23.83	23.89	23.64	23.67	2976209
2010-08-31	23.61	23.86	23.49	23.72	3856813
2010-09-01	23.99	24.34	23.90	24.33	3735209
2010-09-02	24.36	24.37	24.15	24.30	3439875
2010-09-03	24.53	24.61	24.36	24.58	2646448
2010-09-07	24.35	24.45	24.01	24.05	3870456
2010-09-08	24.11	24.28	24.07	24.16	2506471
2010-09-09	24.42	24.48	24.09	24.24	2224358
2010-09-10	24.31	24.34	24.09	24.12	3651277
2010-09-13	24.43	24.50	23.99	24.15	4574610
2010-09-14	24.05	24.13	23.87	24.04	5047803
2010-09-15	23.92	24.24	23.83	24.22	2900261
2010-09-16	24.12	24.12	23.92	24.04	2103005
2010-09-17	24.13	24.47	24.13	24.27	3718538
2010-09-20	24.29	24.51	24.23	24.48	2495172
2010-09-21	24.46	24.54	24.25	24.33	2397296
2010-09-22	24.30	24.34	23.81	23.89	2829792
2010-09-23	23.65	23.84	23.48	23.48	2252847
2010-09-24	23.74	24.34	23.72	24.34	3214618
2010-09-27	24.15	24.34	23.96	24.16	2479750
2010-09-28	24.15	24.38	23.95	24.33	2375555
2010-09-29	24.18	24.34	24.01	24.23	2082522
2010-09-30	24.27	24.72	24.11	24.12	3701046
2010-10-01	24.35	24.35	23.80	23.92	2535829
2010-10-04	23.83	23.88	23.57	23.65	3601196
2010-10-05	23.84	24.07	23.50	24.01	3740219
2010-10-06	23.75	23.82	23.64	23.77	2118024
2010-10-07	23.87	23.88	23.49	23.53	2271223
2010-10-08	23.50	23.80	23.40	23.72	2719403
2010-10-11	23.77	24.00	23.70	23.87	2404688
2010-10-12	23.76	23.98	23.59	23.95	2404589
2010-10-13	24.00	24.18	23.84	24.09	2978282
2010-10-14	24.01	24.17	23.88	24.00	3495836
2010-10-15	24.18	24.24	23.84	23.92	2748952
2010-10-18	23.95	24.36	23.94	24.35	2424171
2010-10-19	24.09	24.54	24.06	24.39	4187409
2010-10-20	24.44	24.80	24.34	24.76	2942521
2010-10-21	24.83	25.19	24.69	25.15	3964234
2010-10-22	25.14	25.29	25.03	25.19	3355226
2010-10-25	25.29	25.37	25.03	25.12	2373278
2010-10-26	25.01	25.21	24.88	24.92	2553392
2010-10-27	24.76	25.31	24.73	25.30	2798358
2010-10-28	25.32	25.44	24.91	25.25	2259113
2010-10-29	25.14	25.20	24.97	24.98	2480801
2010-11-01	25.09	25.40	24.98	25.15	1283136
2010-11-02	25.26	25.36	25.18	25.24	1369100
2010-11-03	25.22	25.45	25.17	25.38	1738666
2010-11-04	25.52	26.04	25.40	26.02	2099103
2010-11-05	26.00	26.34	25.80	25.97	2797543
2010-11-08	25.86	26.01	25.55	25.98	2753183
2010-11-09	26.16	26.49	25.06	25.15	6118431
2010-11-10	25.12	25.32	25.01	25.25	2881265
2010-11-11	25.08	25.24	25.03	25.24	2928658
2010-11-12	25.06	25.50	25.03	25.42	3280767
2010-11-15	25.48	25.80	25.42	25.46	3041467
2010-11-16	25.31	25.39	24.90	24.97	4047857
2010-11-17	24.95	25.08	24.71	24.89	2525420
2010-11-18	25.11	25.38	25.09	25.15	2410549
2010-11-19	25.01	25.27	24.93	25.21	2492357
2010-11-22	25.05	25.19	24.99	25.12	2742318
2010-11-23	24.88	24.98	24.72	24.77	3334387
2010-11-24	24.97	25.19	24.92	25.14	1943803
2010-11-26	24.91	25.12	24.87	25.07	909241
2010-11-29	24.83	25.13	24.71	25.07	2416049
2010-11-30	24.77	25.26	24.77	25.08	4141936
2010-12-01	25.40	25.77	25.39	25.77	2802783
2010-12-02	25.75	26.42	25.71	26.39	3455520
2010-12-03	26.25	26.39	25.98	26.09	3218941
2010-12-06	25.97	26.34	25.89	26.24	2687321
2010-12-07	26.50	26.75	26.45	26.51	2850601
2010-12-08	26.54	26.67	26.44	26.60	1513344
2010-12-09	26.70	26.96	26.60	26.83	1948671
2010-12-10	26.90	27.00	26.73	26.91	2292454
2010-12-13	26.99	27.01	26.74	26.74	2475868
2010-12-14	26.80	27.15	26.80	26.95	2328799
2010-12-15	26.77	27.28	26.74	26.89	2513461
2010-12-16	26.96	27.06	26.72	26.87	2082153
2010-12-17	26.74	27.19	26.74	27.09	4320609
2010-12-20	27.05	27.30	27.04	27.18	2392765
2010-12-21	27.22	27.28	27.05	27.13	2228646
2010-12-22	27.19	27.34	27.16	27.31	1394511
2010-12-23	27.28	27.35	27.22	27.30	930808
2010-12-27	27.19	27.40	27.16	27.37	1008921
2010-12-28	27.36	27.44	27.21	27.43	875121
2010-12-29	27.43	27.49	27.28	27.48	1034072
2010-12-30	27.50	27.50	27.29	27.38	1302315
2010-12-31	27.33	27.46	27.21	27.34	1145697
2011-01-03	27.51	27.61	27.36	27.46	3987043
2011-01-04	27.51	27.75	27.32	27.73	4292401
2011-01-05	27.53	27.82	27.46	27.70	2722400
2011-01-06	27.60	27.66	27.04	27.28	4736724
2011-01-07	27.30	27.38	26.92	27.07	3838215
2011-01-10	26.95	26.97	26.72	26.82	4269047
2011-01-11	26.85	27.08	26.77	27.07	1937741
2011-01-12	27.27	27.52	27.20	27.49	2159856
2011-01-13	27.49	27.49	27.25	27.40	2585339
2011-01-14	27.35	27.71	27.26	27.71	2136551
2011-01-18	27.73	27.91	27.59	27.82	2140761
2011-01-19	27.74	27.76	27.28	27.32	1567014
2011-01-20	27.33	27.49	27.15	27.32	2166731
2011-01-21	27.44	27.60	27.21	27.60	2303406
2011-01-24	27.53	27.73	27.41	27.66	1673624
2011-01-25	27.61	28.09	27.59	28.00	2512748
2011-01-26	27.96	28.01	27.76	27.86	1557760
2011-01-27	27.86	28.44	27.85	28.42	2917511
2011-01-28	28.38	28.69	27.76	27.78	2997275
2011-01-31	27.81	28.01	27.72	27.88	1959448
2011-02-01	28.12	28.46	27.87	28.35	2183677
2011-02-02	28.13	28.40	28.07	28.19	1234511
2011-02-03	28.20	28.36	28.06	28.27	4328845
2011-02-04	28.35	28.87	28.14	28.39	3236534
2011-02-07	28.50	28.56	28.35	28.43	2682513
2011-02-08	28.49	28.60	28.38	28.58	2195553
2011-02-09	28.48	28.90	28.39	28.80	2131321
2011-02-10	28.70	28.74	28.43	28.49	3035739
2011-02-11	28.42	28.87	28.36	28.80	2953818
2011-02-14	28.72	28.95	28.66	28.87	2279013
2011-02-15	29.75	30.83	29.50	30.23	8579768
2011-02-16	30.59	31.08	30.19	30.27	5313564
2011-02-17	30.24	30.95	30.15	30.75	4233857
2011-02-18	30.57	30.83	30.36	30.78	2845265
2011-02-22	29.84	30.51	29.84	30.20	3468443
2011-02-23	30.18	30.25	29.63	29.75	5004301
2011-02-24	29.72	30.00	29.65	29.98	4150408
2011-02-25	30.03	30.24	29.91	30.20	3218570
2011-02-28	30.10	30.62	30.04	30.44	4436947
2011-03-01	30.34	30.60	30.18	30.25	4733763
2011-03-02	29.57	30.37	29.56	30.04	3230501
2011-03-03	29.70	30.45	29.66	30.33	2712793
2011-03-04	30.25	30.56	29.92	30.24	2779010
2011-03-07	30.19	30.50	29.77	29.94	2776143
2011-03-08	30.04	30.24	29.90	30.10	3406251
2011-03-09	30.03	30.05	29.66	29.75	2402408
2011-03-10	29.58	29.59	29.19	29.20	3750803
2011-03-11	29.29	30.43	29.17	30.27	7009575
2011-03-14	29.58	30.80	29.54	30.23	7638476
2011-03-15	29.52	30.24	29.52	29.92	7432382
2011-03-16	29.87	29.94	28.89	29.19	5538205
2011-03-17	29.68	29.68	29.05	29.17	4005243
2011-03-18	29.49	29.58	29.12	29.19	4476223
2011-03-21	29.42	29.58	29.37	29.44	2557155
2011-03-22	29.49	29.56	29.05	29.05	2783412
2011-03-23	29.02	29.37	28.82	29.27	3977459
2011-03-24	29.33	29.53	29.24	29.49	2766501
2011-03-25	29.54	29.90	29.46	29.80	3448777
2011-03-28	29.92	30.07	29.73	29.82	2565729
2011-03-29	29.76	29.92	29.58	29.92	2876049
2011-03-30	29.99	30.03	29.67	29.84	2658932
2011-03-31	29.90	29.94	29.67	29.81	2155084
2011-04-01	29.83	30.15	29.83	30.00	2982641
2011-04-04	30.00	30.34	29.97	30.17	2940486
2011-04-05	30.17	30.19	29.77	29.86	2202970
2011-04-06	29.86	29.86	29.57	29.76	2186821
2011-04-07	29.66	30.31	29.63	30.24	3883129
2011-04-08	30.30	30.34	29.89	30.07	2441696
2011-04-11	30.09	30.12	29.77	29.85	2165297
2011-04-12	29.66	29.72	29.25	29.29	1902836
2011-04-13	29.36	29.51	29.24	29.42	1467344
2011-04-14	29.29	29.65	29.15	29.34	2062705
2011-04-15	29.46	29.56	29.09	29.52	2395217
2011-04-18	29.18	29.25	28.85	29.05	2147906
2011-04-19	29.06	29.10	28.71	28.83	2625271
2011-04-20	29.55	29.55	29.24	29.40	3221936
2011-04-21	29.58	29.92	29.38	29.78	2767766
2011-04-25	29.75	29.87	29.59	29.61	1320986
2011-04-26	29.76	29.86	29.58	29.66	2882875
2011-04-27	29.81	30.00	29.36	29.96	3413197
2011-04-28	29.98	30.49	29.93	30.39	2887424
2011-04-29	30.38	30.38	30.17	30.28	2552058
2011-05-02	30.37	30.79	30.33	30.60	4130655
2011-05-03	30.48	30.80	30.46	30.77	5318671
2011-05-04	30.79	31.10	30.18	30.37	5875399
2011-05-05	30.28	30.33	29.66	29.73	3776914
2011-05-06	30.14	30.25	29.70	29.74	2850337
2011-05-09	29.74	29.81	29.51	29.71	2025584
2011-05-10	29.83	29.99	29.62	29.95	2654734
2011-05-11	29.83	30.09	29.70	29.96	3233775
2011-05-12	29.88	30.15	29.63	30.12	2278114
2011-05-13	30.11	30.13	29.68	29.74	2491372
2011-05-16	29.72	30.23	29.63	30.10	2391628
2011-05-17	30.00	30.33	29.85	30.00	3161325
2011-05-18	30.06	30.34	29.91	30.31	1672655
2011-05-19	30.48	30.57	30.24	30.50	1952286
2011-05-20	30.48	30.64	30.39	30.43	2332123
2011-05-23	30.06	30.16	29.89	29.95	2140800
2011-05-24	30.08	30.11	29.76	29.91	2593445
2011-05-25	29.72	30.45	29.68	30.35	2563945
2011-05-26	30.23	30.79	30.22	30.72	3233180
2011-05-27	30.75	30.89	30.60	30.76	2013690
2011-05-31	30.99	31.07	30.52	30.67	3461654
2011-06-01	30.69	30.85	30.24	30.27	4822041
2011-06-02	30.28	30.50	29.92	30.23	3511488
2011-06-03	29.82	30.37	29.80	30.27	2312567
2011-06-06	30.26	30.52	30.03	30.07	3246071
2011-06-07	30.13	30.67	30.06	30.37	4199720
2011-06-08	30.38	30.42	29.88	29.91	3146890
2011-06-09	30.02	30.19	29.80	29.94	2680075
2011-06-10	29.81	29.88	29.44	29.61	2610897
2011-06-13	29.66	29.98	29.60	29.90	2414210
2011-06-14	30.12	30.31	30.00	30.09	2940199
2011-06-15	29.89	30.06	29.63	29.63	4315256
2011-06-16	29.66	29.94	29.54	29.63	3588333
2011-06-17	29.85	29.98	29.61	29.79	5351027
2011-06-20	29.65	29.96	29.54	29.85	2660377
2011-06-21	30.00	30.67	29.99	30.50	3041866
2011-06-22	30.44	30.57	30.17	30.17	2612683
2011-06-23	29.80	30.10	29.60	30.07	3212694
2011-06-24	30.03	30.15	29.83	29.92	7836526
2011-06-27	29.89	30.15	29.89	29.94	3591825
2011-06-28	30.05	30.45	30.04	30.43	2814042
2011-06-29	30.59	30.99	30.59	30.95	3860747
2011-06-30	30.98	31.40	30.91	31.19	2742366
2011-07-01	31.12	31.57	31.06	31.54	2225990
2011-07-05	31.41	31.57	31.20	31.48	2876238
2011-07-06	31.39	31.47	31.23	31.32	2429202
2011-07-07	31.51	31.53	31.35	31.46	2421694
2011-07-08	31.27	31.35	30.95	31.25	2268562
2011-07-11	30.85	30.97	30.46	30.49	2709081
2011-07-12	30.37	30.80	30.37	30.54	2701551
2011-07-13	30.52	31.04	30.52	30.74	2267618
2011-07-14	30.79	30.82	30.19	30.19	2770239
2011-07-15	30.23	30.30	29.70	29.87	3235137
2011-07-18	29.83	29.86	29.33	29.47	3127458
2011-07-19	29.54	29.58	29.10	29.55	3210964
2011-07-20	29.57	29.77	29.47	29.56	1854432
2011-07-21	29.85	30.25	29.74	30.09	2917023
2011-07-22	30.06	30.10	29.77	29.79	1874202
2011-07-25	29.56	29.67	29.38	29.54	2110825
2011-07-26	29.56	29.76	29.40	29.59	2940009
2011-07-27	29.55	30.41	29.51	29.56	6414274
2011-07-28	29.60	29.76	29.26	29.30	3079597
2011-07-29	29.09	29.74	28.93	29.49	3738047
2011-08-01	29.74	29.78	28.92	28.99	4235612
2011-08-02	28.79	29.11	28.49	28.49	5040009
2011-08-03	28.58	29.66	28.58	29.45	6445364
2011-08-04	29.06	29.45	28.58	28.62	5871138
2011-08-05	29.04	29.04	27.49	28.27	8154933
2011-08-08	27.80	28.56	25.89	25.92	9939764
2011-08-09	26.51	28.45	26.17	28.34	12026346
2011-08-10	27.84	28.21	26.77	26.83	10569050
2011-08-11	26.95	28.77	26.84	28.40	6439623
2011-08-12	28.64	28.82	27.93	28.02	6203688
2011-08-15	28.28	28.62	28.19	28.45	5208477
2011-08-16	28.33	28.54	28.01	28.32	5546268
2011-08-17	28.51	28.63	28.23	28.43	6432269
2011-08-18	27.81	28.16	27.30	27.53	8046624
2011-08-19	27.19	28.01	27.12	27.30	4852229
2011-08-22	27.94	28.00	27.31	27.60	4056974
2011-08-23	27.63	28.03	27.32	27.98	7433993
2011-08-24	27.91	28.80	27.87	28.77	6044883
2011-08-25	28.99	29.03	28.30	28.69	6445345
2011-08-26	28.63	29.30	28.55	29.06	6445176
2011-08-29	29.32	29.74	29.15	29.74	3171245
2011-08-30	29.62	29.69	29.15	29.52	2665889
2011-08-31	29.70	29.84	29.39	29.72	3538751
2011-09-01	29.78	29.93	29.26	29.26	3509182
2011-09-02	28.72	29.15	28.71	28.99	4664881
2011-09-06	28.15	28.85	28.03	28.78	7002813
2011-09-07	29.25	29.83	29.16	29.83	3973106
2011-09-08	29.44	29.80	29.35	29.41	3763475
2011-09-09	29.11	29.12	28.32	28.57	4581476
2011-09-12	28.16	28.47	27.85	28.38	5916555
2011-09-13	28.51	28.57	28.02	28.20	4067078
2011-09-14	28.50	28.72	27.99	28.23	4344352
2011-09-15	28.56	28.71	28.17	28.68	3013393
2011-09-16	28.64	28.90	28.06	28.57	4615952
2011-09-19	28.01	28.36	27.87	28.19	2580888
2011-09-20	28.33	28.53	28.04	28.04	2325041
2011-09-21	28.02	28.21	26.93	26.98	4294030
2011-09-22	26.50	26.74	26.13	26.50	4962439
2011-09-23	26.48	26.79	26.30	26.68	3521211
2011-09-26	26.97	27.26	26.47	27.26	5055059
2011-09-27	27.73	27.85	27.25	27.37	3311995
2011-09-28	27.37	27.47	26.67	26.71	3613744
2011-09-29	27.12	27.45	26.67	27.09	4013693
2011-09-30	26.69	26.98	26.54	26.55	3499297
2011-10-03	26.51	26.96	25.69	25.71	3532394
2011-10-04	25.45	26.80	25.29	26.65	5131962
2011-10-05	26.81	27.37	26.32	27.26	4173482
2011-10-06	26.91	27.30	26.67	27.17	4914300
2011-10-07	27.40	27.53	26.64	26.66	3688163
2011-10-10	27.15	27.60	27.09	27.60	2349279
2011-10-11	27.39	27.45	27.12	27.20	1990820
2011-10-12	27.36	27.90	27.34	27.62	3403196
2011-10-13	27.32	28.21	27.12	27.99	3776448
2011-10-14	28.29	28.32	27.85	28.20	2646098
2011-10-17	27.96	28.14	27.30	27.33	3006570
2011-10-18	27.44	28.57	27.42	28.34	3224387
2011-10-19	28.22	28.69	28.11	28.33	2908349
2011-10-20	28.29	29.05	28.12	29.00	4439207
2011-10-21	29.27	30.36	29.23	30.36	6070947
2011-10-24	30.41	30.92	30.14	30.27	4278583
2011-10-25	29.83	30.35	29.42	30.03	5309352
2011-10-26	30.58	30.84	30.09	30.72	4057727
2011-10-27	31.26	31.93	31.11	31.79	4156074
2011-10-28	31.47	31.54	30.72	30.95	5261543
2011-10-31	30.79	31.42	30.59	30.62	3949378
2011-11-01	29.69	30.48	29.45	29.78	5653536
2011-11-02	31.06	31.22	30.36	30.96	6084531
2011-11-03	31.28	31.28	30.58	30.77	3732025
2011-11-04	30.40	30.70	30.01	30.58	3202029
2011-11-07	30.50	30.85	30.39	30.83	2584605
2011-11-08	30.93	31.39	30.81	31.35	3252139
2011-11-09	30.60	30.91	30.11	30.20	4232441
2011-11-10	30.53	30.64	30.20	30.46	2325564
2011-11-11	30.64	31.05	30.60	31.02	2177670
2011-11-14	30.85	30.88	30.26	30.34	2249820
2011-11-15	30.26	31.02	30.26	30.82	3098962
2011-11-16	30.62	30.64	29.79	29.80	4015228
2011-11-17	29.73	29.85	29.04	29.27	3852892
2011-11-18	29.43	29.48	29.09	29.24	2195495
2011-11-21	28.87	29.07	28.48	28.90	2803610
2011-11-22	28.83	29.01	28.49	28.54	1865516
2011-11-23	28.31	28.43	28.08	28.21	2871180
2011-11-25	28.07	28.68	28.06	28.47	1283799
2011-11-28	28.94	29.00	28.66	28.88	2943815
2011-11-29	28.83	28.99	28.61	28.70	2655628
2011-11-30	29.45	30.23	29.16	30.19	4271100
2011-12-01	30.18	30.50	29.99	30.37	2724460
2011-12-02	30.55	30.87	30.29	30.37	2057785
2011-12-05	30.63	30.95	30.37	30.61	1893490
2011-12-06	30.63	30.80	30.38	30.68	2264110
2011-12-07	30.50	31.19	30.27	31.08	2643683
2011-12-08	30.85	30.87	30.54	30.59	4356521
2011-12-09	30.74	31.13	30.74	31.06	3020769
2011-12-12	30.77	30.85	30.38	30.58	3214016
2011-12-13	30.78	30.92	30.37	30.54	2511910
2011-12-14	30.42	30.90	30.29	30.79	3280876
2011-12-15	31.00	31.00	30.50	30.51	2887132
2011-12-16	30.66	30.89	30.20	30.42	4409540
2011-12-19	30.59	30.71	30.16	30.29	2672940
2011-12-20	30.63	31.10	30.63	31.06	2965404
2011-12-21	31.10	31.26	30.94	31.12	2156685
2011-12-22	31.20	31.38	31.03	31.26	1775846
2011-12-23	31.41	31.74	31.28	31.74	1665921
2011-12-27	31.59	31.95	31.55	31.79	2778362
2011-12-28	31.79	31.84	31.61	31.69	2302376
2011-12-29	31.76	32.00	31.69	32.00	1616280
2011-12-30	31.90	32.00	31.62	31.62	1294175
2012-01-03	32.09	32.26	31.77	31.82	3360898
2012-01-04	31.72	31.85	31.34	31.46	4133576
2012-01-05	31.23	31.33	30.99	31.15	2980114
2012-01-06	31.21	31.33	30.71	30.72	3355113
2012-01-09	30.69	31.08	30.69	30.79	2819334
2012-01-10	31.06	31.07	30.79	31.03	2587538
2012-01-11	30.87	31.31	30.75	31.19	2635388
2012-01-12	31.27	31.48	31.12	31.37	7930615
2012-01-13	31.08	31.41	30.93	31.37	10251973
2012-01-17	31.54	31.86	31.27	31.33	9129667
2012-01-18	31.25	31.49	31.25	31.49	1842082
2012-01-19	31.61	31.62	31.17	31.49	3017611
2012-01-20	31.53	31.64	31.32	31.63	2334549
2012-01-23	31.52	31.62	31.27	31.40	1520233
2012-01-24	31.18	31.42	31.07	31.15	2053191
2012-01-25	31.11	31.54	31.07	31.51	2308398
2012-01-26	31.54	31.80	31.30	31.77	2645906
2012-01-27	31.54	31.94	31.49	31.77	2914040
2012-01-30	31.47	31.68	31.28	31.60	2261781
2012-01-31	31.80	31.94	31.43	31.59	2417906
2012-02-01	31.96	32.49	31.74	32.10	3863275
2012-02-02	32.22	32.22	31.83	31.92	2233030
2012-02-03	32.24	32.55	32.04	32.53	3624339
2012-02-06	32.37	32.37	32.02	32.24	2381504
2012-02-07	32.10	32.72	32.05	32.62	2909777
2012-02-08	32.60	32.67	32.32	32.43	2560318
2012-02-09	32.43	32.65	32.31	32.45	2303108
2012-02-10	32.19	32.33	31.96	32.04	3019708
2012-02-13	32.26	32.47	32.22	32.25	3652060
2012-02-14	32.02	32.20	31.50	31.89	3895098
2012-02-15	31.95	31.97	31.16	31.23	4139116
2012-02-16	31.36	31.73	31.29	31.50	2897650
2012-02-17	31.71	32.24	31.61	32.22	4568569
2012-02-21	31.82	32.33	31.82	32.28	4111477
2012-02-22	32.13	32.28	31.68	31.76	2690132
2012-02-23	31.70	32.13	31.64	32.00	2321385
2012-02-24	32.00	32.09	31.73	31.77	1513960
2012-02-27	31.50	31.78	31.46	31.55	1723047
2012-02-28	31.53	31.65	31.30	31.40	2147625
2012-02-29	31.48	31.77	31.19	31.20	3277395
2012-03-01	31.24	32.05	31.24	32.02	4178978
2012-03-02	31.99	32.00	31.63	31.70	1908842
2012-03-05	31.57	31.95	31.45	31.89	2365431
2012-03-06	31.52	31.56	31.27	31.47	3784720
2012-03-07	31.50	31.81	31.45	31.81	2238030
2012-03-08	31.95	32.26	31.84	32.25	3677897
2012-03-09	32.26	32.33	32.11	32.25	2268100
2012-03-12	32.18	32.33	32.04	32.11	1755974
2012-03-13	32.34	32.72	32.11	32.72	2580832
2012-03-14	32.72	33.06	32.56	32.96	2941837
2012-03-15	33.04	33.31	32.73	33.31	2732009
2012-03-16	33.40	33.40	32.95	32.96	4148692
2012-03-19	32.86	32.99	32.69	32.73	2042599
2012-03-20	32.62	32.84	32.55	32.64	1694057
2012-03-21	32.90	33.05	32.76	32.86	2766628
2012-03-22	32.62	32.74	32.34	32.36	2122156
2012-03-23	32.44	32.60	32.32	32.50	1412110
2012-03-26	32.77	33.04	32.63	33.04	2508806
2012-03-27	33.05	33.07	32.86	32.92	1656132
2012-03-28	32.89	33.14	32.74	33.14	2137169
2012-03-29	32.93	32.93	32.58	32.77	1974653
2012-03-30	32.87	32.95	32.59	32.79	1983916
2012-04-02	32.73	32.96	32.57	32.85	2296619
2012-04-03	32.87	32.89	32.28	32.66	2482142
2012-04-04	32.52	32.67	32.45	32.52	1769636
2012-04-05	32.28	32.33	32.09	32.31	1388682
2012-04-09	31.98	32.06	31.72	31.85	1691132
2012-04-10	31.80	31.88	31.41	31.41	2189865
2012-04-11	31.70	31.91	31.47	31.85	1834808
2012-04-12	31.87	32.06	31.76	32.02	2050729
2012-04-13	31.99	32.33	31.90	31.92	2211133
2012-04-16	32.13	32.28	31.88	32.20	1844710
2012-04-17	32.45	32.94	32.28	32.86	2652701
2012-04-18	32.65	32.70	32.50	32.59	1701848
2012-04-19	32.61	32.92	32.54	32.89	2600250
2012-04-20	32.43	32.61	32.35	32.38	4355692
2012-04-23	31.98	32.12	31.77	31.94	3167790
2012-04-24	31.97	32.57	31.90	32.53	3764574
2012-04-25	32.73	33.07	32.57	32.97	2704806
2012-04-26	32.90	33.34	32.69	33.26	2304364
2012-04-27	33.30	33.47	33.19	33.20	2488895
2012-04-30	33.10	33.57	32.91	33.45	3381140
2012-05-01	33.47	34.68	33.45	34.35	6169248
2012-05-02	34.16	34.30	33.93	34.12	2655183
2012-05-03	34.10	34.43	33.98	34.35	3229108
2012-05-04	33.99	34.25	33.89	34.09	3224540
2012-05-07	34.13	34.35	34.08	34.14	2406317
2012-05-08	34.09	34.19	33.82	33.99	4139227
2012-05-09	33.71	33.82	33.35	33.36	5126369
2012-05-10	33.66	33.70	33.30	33.31	5057061
2012-05-11	33.11	33.39	32.95	33.05	3908370
2012-05-14	32.80	32.82	32.49	32.51	4006985
2012-05-15	32.50	32.90	32.44	32.59	2436725
2012-05-16	32.72	32.88	32.34	32.34	2397554
2012-05-17	32.31	32.48	31.96	31.96	2406110
2012-05-18	32.02	32.16	31.55	31.63	2877664
2012-05-21	31.60	31.96	31.53	31.91	2122599
2012-05-22	31.97	32.30	31.91	32.14	2944483
2012-05-23	31.92	32.36	31.78	32.28	3235436
2012-05-24	32.29	32.49	32.08	32.47	2190015
2012-05-25	32.46	32.64	32.24	32.30	1428927
2012-05-29	32.45	32.50	32.14	32.46	2068588
2012-05-30	32.15	32.25	31.87	31.88	2709073
2012-05-31	31.92	32.17	31.67	31.98	4672895
2012-06-01	31.58	31.95	31.51	31.54	3960554
2012-06-04	31.59	31.82	31.34	31.55	2467508
2012-06-05	31.50	31.97	31.44	31.83	3398129
2012-06-06	31.89	32.48	31.76	32.48	2720142
2012-06-07	32.80	32.88	32.11	32.16	6190961
2012-06-08	32.02	32.44	31.78	31.98	3407675
2012-06-11	32.17	32.24	31.51	31.52	2929903
2012-06-12	31.60	32.14	31.55	32.12	2323494
2012-06-13	31.98	32.06	31.60	31.67	2153058
2012-06-14	31.69	31.96	31.59	31.86	1631436
2012-06-15	31.97	32.00	31.64	31.78	4194154
2012-06-18	31.80	31.80	31.16	31.20	5438929
2012-06-19	31.39	31.47	31.24	31.30	3426632
2012-06-20	31.35	31.42	31.12	31.39	2785560
2012-06-21	31.49	31.51	30.80	30.80	2491607
2012-06-22	31.01	31.30	30.74	31.22	12909835
2012-06-25	30.90	31.03	30.78	30.89	3302786
2012-06-26	30.92	31.04	30.84	30.97	2257170
2012-06-27	31.05	31.29	30.86	31.14	3586242
2012-06-28	30.90	31.53	30.90	31.52	3141456
2012-06-29	32.00	32.23	31.72	32.23	3741915
2012-07-02	32.47	32.62	32.28	32.47	2773102
2012-07-03	32.38	32.58	32.32	32.40	1581104
2012-07-05	32.38	32.86	32.23	32.68	3094686
2012-07-06	32.44	32.76	32.28	32.66	2948503
2012-07-09	32.52	32.61	32.23	32.42	4640179
2012-07-10	32.60	32.65	32.01	32.06	2567305
2012-07-11	32.13	32.14	31.90	32.05	2227323
2012-07-12	31.84	32.04	31.63	31.88	1623889
2012-07-13	31.99	32.35	31.80	32.35	2048265
2012-07-16	32.38	32.41	32.11	32.23	1639456
2012-07-17	32.30	32.52	32.17	32.48	1931452
2012-07-18	32.33	32.65	32.27	32.60	1622038
2012-07-19	32.71	32.91	32.47	32.80	3671126
2012-07-20	32.65	32.76	32.29	32.37	3790266
2012-07-23	32.01	32.16	31.67	32.11	1689869
2012-07-24	32.09	32.16	31.42	31.65	1727677
2012-07-25	31.83	31.98	31.54	31.82	2130665
2012-07-26	32.22	32.48	32.03	32.28	1612114
2012-07-27	32.51	33.50	32.46	33.36	6864442
2012-07-30	33.26	33.85	33.22	33.72	3428032
2012-07-31	33.61	33.68	33.20	33.21	2861924
2012-08-01	33.35	33.35	32.96	33.04	2392649
2012-08-02	32.85	33.09	32.66	32.94	1974822
2012-08-03	33.39	33.59	33.23	33.41	2376975
2012-08-06	33.63	33.85	33.33	33.39	2264760
2012-08-07	33.73	34.31	33.53	34.11	3972657
2012-08-08	34.01	34.09	33.84	33.97	1659901
2012-08-09	33.95	34.12	33.63	33.84	1997085
2012-08-10	33.90	34.03	33.80	34.02	2519856
2012-08-13	33.89	34.07	33.75	33.86	1791579
2012-08-14	33.99	34.13	33.82	33.90	1330027
2012-08-15	33.91	34.16	33.86	33.99	1991953
2012-08-16	33.96	34.24	33.87	34.16	1987355
2012-08-17	34.24	34.25	34.15	34.24	1351951
2012-08-20	34.15	34.21	33.89	34.14	1190622
2012-08-21	34.14	34.19	33.76	33.83	1650464
2012-08-22	33.70	33.92	33.65	33.82	2056127
2012-08-23	33.76	33.89	33.64	33.74	1583109
2012-08-24	33.67	34.10	33.67	34.05	1358412
2012-08-27	34.06	34.38	33.79	34.26	2328942
2012-08-28	34.11	34.21	33.87	34.03	1600952
2012-08-29	34.03	34.19	33.84	34.03	1335494
2012-08-30	33.83	33.94	33.55	33.82	1134307
2012-08-31	33.94	34.23	33.88	34.17	2425333
2012-09-04	34.12	34.25	33.87	34.11	1590647
2012-09-05	34.15	34.17	33.75	33.85	1797440
2012-09-06	34.01	34.38	34.01	34.35	2150769
2012-09-07	34.35	34.43	34.09	34.32	2829539
2012-09-10	34.26	34.35	34.06	34.06	2121938
2012-09-11	34.06	34.14	33.88	33.97	2227025
2012-09-12	34.10	34.17	33.98	34.04	2660732
2012-09-13	34.05	34.73	33.90	34.68	2679582
2012-09-14	34.67	34.90	34.50	34.90	3685032
2012-09-17	34.83	34.98	34.72	34.80	1347490
2012-09-18	34.92	34.99	34.75	34.91	2617448
2012-09-19	34.91	34.94	34.39	34.50	2638740
2012-09-20	34.34	34.37	34.08	34.37	1646015
2012-09-21	34.59	34.69	34.45	34.50	2682383
2012-09-24	34.33	34.50	34.16	34.34	1511415
2012-09-25	34.46	34.50	33.87	33.91	2532584
2012-09-26	33.94	34.32	33.79	33.87	2763188
2012-09-27	33.99	34.01	33.65	33.81	3021472
2012-09-28	33.62	34.04	33.61	33.93	2537002
2012-10-01	34.05	34.49	34.05	34.27	2479217
2012-10-02	34.32	34.47	34.23	34.44	1715491
2012-10-03	34.49	34.49	34.09	34.22	3013556
2012-10-04	34.40	34.56	34.27	34.55	1899394
2012-10-05	34.76	34.90	34.59	34.77	2559969
2012-10-08	34.59	34.78	34.51	34.73	1495810
2012-10-09	34.56	34.73	34.20	34.37	2090267
2012-10-10	34.32	34.57	34.20	34.30	2032725
2012-10-11	34.41	34.50	34.32	34.38	1586729
2012-10-12	34.37	34.60	34.18	34.34	1809994
2012-10-15	34.37	34.66	34.10	34.54	2102990
2012-10-16	34.65	34.95	34.59	34.85	2346520
2012-10-17	34.95	34.99	34.82	34.92	1405089
2012-10-18	34.91	35.19	34.91	34.98	2331842
2012-10-19	34.88	34.93	34.24	34.35	2030825
2012-10-22	34.20	34.40	33.90	34.11	1543011
2012-10-23	33.73	33.82	33.46	33.56	2180753
2012-10-24	33.57	33.65	33.17	33.19	2338240
2012-10-25	33.43	33.61	33.09	33.39	2257013
2012-10-26	33.34	33.91	33.29	33.74	3647407
2012-10-31	33.80	34.23	33.53	34.03	3135723
2012-11-01	34.02	34.63	34.00	34.62	2492992
2012-11-02	34.75	34.94	34.26	34.28	4098198
2012-11-05	34.24	34.40	34.07	34.25	2568682
2012-11-06	34.23	34.94	34.09	34.92	2610466
2012-11-07	34.60	34.79	34.09	34.50	3082635
2012-11-08	34.39	34.65	34.14	34.14	1858610
2012-11-09	34.07	34.48	33.96	34.16	2361092
2012-11-12	34.23	34.28	33.99	34.17	1281305
2012-11-13	34.00	34.27	33.88	34.10	2710894
2012-11-14	34.17	34.35	34.00	34.06	3925530
2012-11-15	34.11	34.41	33.96	34.28	2990317
2012-11-16	33.99	34.54	33.99	34.54	5589673
2012-11-19	34.86	35.22	34.56	35.08	3870509
2012-11-20	35.01	35.42	34.94	35.41	2412344
2012-11-21	35.46	35.60	35.27	35.46	2278877
2012-11-23	35.59	35.78	35.44	35.78	853934
2012-11-26	35.52	35.71	35.43	35.53	2494174
2012-11-27	35.39	35.54	35.24	35.25	2330416
2012-11-28	35.12	35.27	34.90	35.12	3089157
2012-11-29	35.31	35.41	35.14	35.20	2225508
2012-11-30	35.20	35.39	35.10	35.22	5034342
2012-12-03	35.28	35.44	35.06	35.11	2000184
2012-12-04	34.95	35.17	34.72	34.91	2244450
2012-12-05	34.94	35.30	34.81	35.20	2130752
2012-12-06	35.22	35.24	35.01	35.11	1889377
2012-12-07	35.19	35.24	34.90	35.11	1523372
2012-12-10	35.03	35.03	34.74	34.88	1902424
2012-12-11	34.99	35.00	34.66	34.79	1892506
2012-12-12	34.89	35.07	34.67	34.74	2521475
2012-12-13	34.73	34.83	34.42	34.44	1692670
2012-12-14	34.37	34.45	34.20	34.21	1672833
2012-12-17	34.38	34.68	34.34	34.49	2729300
2012-12-18	34.58	34.65	34.30	34.60	3769342
2012-12-19	34.60	35.14	34.54	34.76	4080064
2012-12-20	34.70	35.28	34.67	35.26	2968662
2012-12-21	35.06	35.23	34.70	35.03	4112555
2012-12-24	34.90	35.02	34.70	34.82	738424
2012-12-26	34.85	34.87	34.50	34.60	1951452
2012-12-27	34.61	34.74	34.20	34.54	2070700
2012-12-28	34.29	34.53	34.23	34.23	2098643
2012-12-31	34.12	34.47	33.95	34.47	2518377
2013-01-02	35.01	35.52	34.79	35.52	2653161
2013-01-03	35.47	35.59	35.25	35.49	2402110
2013-01-04	35.41	35.49	35.14	35.39	1872589
2013-01-07	35.15	35.36	35.04	35.31	1404020
2013-01-08	35.22	35.32	34.81	34.88	2492646
2013-01-09	34.89	35.02	34.73	34.86	1922330
2013-01-10	35.08	35.13	34.86	35.13	2034128
2013-01-11	35.17	35.36	35.06	35.26	1423293
2013-01-14	35.21	35.21	34.96	35.19	1590031
2013-01-15	35.00	35.17	34.96	35.07	1904545
2013-01-16	35.02	35.06	34.79	34.79	1993117
2013-01-17	34.89	34.98	34.73	34.91	2722361
2013-01-18	34.85	35.03	34.64	34.94	3504031
2013-01-22	34.87	35.32	34.87	35.32	3012987
2013-01-23	35.21	35.32	35.01	35.13	2665093
2013-01-24	35.02	35.13	34.80	34.88	3110389
2013-01-25	35.05	35.07	34.87	35.00	6784548
2013-01-28	35.15	35.15	34.87	35.00	3816765
2013-01-29	34.92	35.09	34.85	35.00	5579401
2013-01-30	35.03	35.05	34.94	34.99	5186348
2013-01-31	34.91	35.55	34.91	35.48	11888970
2013-02-01	35.56	36.15	35.49	35.88	5223128
2013-02-04	35.62	35.97	35.59	35.83	4151510
2013-02-05	35.95	36.18	35.83	36.14	2466886
2013-02-06	36.30	36.93	36.27	36.80	5128382
2013-02-07	36.80	36.83	36.29	36.56	3585005
2013-02-08	36.50	36.56	36.27	36.55	2555112
2013-02-11	36.56	36.58	36.29	36.35	2980656
2013-02-12	35.78	36.04	34.43	36.02	10119802
2013-02-13	36.03	36.37	35.88	36.30	4309083
2013-02-14	36.10	36.30	36.00	36.07	3421396
2013-02-15	36.04	36.21	35.92	36.12	2739377
2013-02-19	35.60	36.35	35.18	36.28	3276656
2013-02-20	36.19	36.40	36.04	36.09	3124902
2013-02-21	36.11	36.37	36.02	36.28	3161438
2013-02-22	36.42	36.60	36.39	36.59	2790226
2013-02-25	36.68	36.70	35.72	35.72	4962970
2013-02-26	35.58	35.96	35.53	35.94	5038019
2013-02-27	35.84	36.75	35.82	36.73	4176713
2013-02-28	36.72	37.24	36.70	37.14	6424367
2013-03-01	36.96	37.24	36.77	37.24	4659578
2013-03-04	37.01	37.23	36.80	37.21	3579697
2013-03-05	37.25	37.47	37.04	37.27	2558398
2013-03-06	37.38	37.47	37.05	37.17	2661228
2013-03-07	37.16	37.23	36.91	36.96	2718305
2013-03-08	37.05	37.15	36.90	36.98	3172045
2013-03-11	36.91	37.00	36.89	36.98	2546494
2013-03-12	36.93	36.99	36.77	36.80	3400632
2013-03-13	36.82	36.97	36.40	36.93	1774525
2013-03-14	37.00	37.18	36.94	37.05	2712271
2013-03-15	36.92	37.17	36.81	37.09	3137784
2013-03-18	36.63	37.04	36.59	36.80	2139159
2013-03-19	36.89	37.21	36.68	37.18	3685412
2013-03-20	37.27	37.66	37.19	37.52	3349530
2013-03-21	37.33	37.42	37.08	37.13	1988951
2013-03-22	37.28	37.51	37.25	37.40	3422150
2013-03-25	37.50	37.50	37.16	37.32	3232179
2013-03-26	37.50	37.85	37.29	37.85	3176763
2013-03-27	37.74	37.97	37.48	37.93	2026354
2013-03-28	37.98	38.00	37.76	37.97	1961340
2013-04-01	37.88	38.11	37.65	37.75	1834329
2013-04-02	37.94	38.13	37.44	37.60	2710386
2013-04-03	37.70	37.75	37.25	37.30	2173581
2013-04-04	37.40	37.75	37.38	37.62	2070420
2013-04-05	37.22	37.42	37.14	37.39	2198645
2013-04-08	37.11	37.50	37.01	37.30	2377761
2013-04-09	37.36	37.46	37.25	37.34	1635153
2013-04-10	37.40	37.58	37.37	37.55	2890262
2013-04-11	37.62	38.63	37.61	38.46	4990476
2013-04-12	38.45	38.63	38.14	38.34	2337596
2013-04-15	38.30	38.30	37.59	37.61	2160962
2013-04-16	37.85	38.15	37.68	38.11	2520680
2013-04-17	37.92	37.95	37.65	37.74	3045282
2013-04-18	37.68	37.79	37.00	37.00	3333014
2013-04-19	37.19	37.40	37.11	37.27	2204466
2013-04-22	37.32	37.42	37.09	37.31	1535940
2013-04-23	37.57	37.74	37.15	37.41	2240816
2013-04-24	37.50	37.60	37.25	37.34	1988478
2013-04-25	37.51	37.62	37.32	37.58	2418528
2013-04-26	37.53	37.61	37.25	37.33	1800997
2013-04-29	37.39	37.61	37.31	37.55	1611447
2013-04-30	37.55	38.03	37.45	38.01	2500684
2013-05-01	38.00	38.13	37.81	37.83	2649494
2013-05-02	37.82	38.85	37.46	38.57	2947894
2013-05-03	38.74	38.93	38.51	38.77	1884384
2013-05-06	38.80	38.88	38.66	38.73	1556050
2013-05-07	38.75	39.07	38.69	39.06	1937199
2013-05-08	39.02	39.59	38.87	39.57	2925976
2013-05-09	39.58	39.85	39.31	39.40	2302953
2013-05-10	39.45	39.59	39.22	39.47	2302000
2013-05-13	39.47	39.94	39.34	39.90	2607187
2013-05-14	39.85	40.54	39.70	40.53	2579495
2013-05-15	40.47	40.93	40.39	40.74	2399109
2013-05-16	40.61	40.95	40.58	40.79	2724917
2013-05-17	40.77	41.09	40.68	41.09	2953234
2013-05-20	41.00	41.33	40.95	41.09	2278351
2013-05-21	41.20	41.50	41.20	41.40	3220982
2013-05-22	41.38	41.68	40.73	40.80	2605920
2013-05-23	40.55	40.91	40.38	40.47	2536714
2013-05-24	40.20	40.43	40.03	40.43	1691316
2013-05-28	40.77	41.14	40.43	40.50	2666868
2013-05-29	40.26	40.48	40.07	40.18	2543590
2013-05-30	40.18	40.75	40.17	40.52	1626399
2013-05-31	40.40	40.73	40.01	40.02	2787355
2013-06-03	40.06	40.38	39.70	40.38	2507718
2013-06-04	40.37	40.50	39.90	39.93	2296032
2013-06-05	39.90	39.93	39.39	39.41	2058156
2013-06-06	37.47	39.98	37.47	39.96	2307600
2013-06-07	40.28	40.57	40.15	40.45	3429314
2013-06-10	40.52	40.66	40.21	40.36	2728588
2013-06-11	40.11	40.49	40.09	40.22	2246246
2013-06-12	40.44	40.46	39.71	39.82	1853676
2013-06-13	39.81	40.38	39.59	40.31	1992601
2013-06-14	40.24	40.41	39.88	39.95	1413609
2013-06-17	40.14	40.46	40.08	40.31	3136005
2013-06-18	40.36	40.47	40.01	40.46	3298914
2013-06-19	40.31	40.47	39.42	39.48	4383793
2013-06-20	39.19	39.40	38.83	38.90	3129063
2013-06-21	39.24	39.63	39.08	39.34	3930389
2013-06-24	38.99	39.10	38.50	38.90	2498948
2013-06-25	39.21	39.47	39.02	39.29	2050633
2013-06-26	39.63	40.00	39.47	39.90	2647985
2013-06-27	40.09	40.33	39.87	40.29	2264897
2013-06-28	40.20	40.28	39.65	39.92	3158830
2013-07-01	40.07	40.56	40.03	40.43	2442964
2013-07-02	40.39	40.64	40.10	40.30	2574160
2013-07-03	40.03	40.49	39.96	40.28	922572
2013-07-05	40.46	40.97	40.37	40.95	1414091
2013-07-08	41.06	41.23	40.71	40.79	2060049
2013-07-09	40.32	41.04	40.32	40.84	2743565
2013-07-10	40.73	40.93	40.60	40.86	1634344
2013-07-11	41.26	41.88	41.24	41.82	2668137
2013-07-12	41.78	41.83	41.38	41.65	1258635
2013-07-15	41.70	41.84	41.41	41.57	1540591
2013-07-16	41.68	41.82	41.39	41.63	2064796
2013-07-17	41.72	41.85	41.44	41.45	1343934
2013-07-18	41.51	41.98	41.47	41.83	1474096
2013-07-19	41.83	41.89	41.62	41.80	1177260
2013-07-22	41.76	41.89	41.70	41.89	1049309
2013-07-23	41.86	41.92	41.68	41.73	1353414
2013-07-24	41.77	41.89	41.45	41.53	1944549
2013-07-25	41.49	41.90	41.43	41.84	1971306
2013-07-26	41.60	42.00	41.39	41.99	1525153
2013-07-29	41.91	41.91	41.60	41.70	1131708
2013-07-30	41.93	42.16	41.63	41.75	1699394
2013-07-31	41.92	42.24	41.80	41.87	2003338
2013-08-01	42.15	42.64	42.14	42.51	1444032
2013-08-02	42.38	42.52	42.12	42.49	1381120
2013-08-05	42.38	42.46	42.07	42.21	1402461
2013-08-06	42.14	42.24	41.93	42.01	1249105
2013-08-07	41.99	42.00	41.28	41.67	1565845
2013-08-08	41.75	41.97	41.48	41.94	1763066
2013-08-09	41.91	42.05	41.68	41.90	1151632
2013-08-12	41.75	42.19	41.58	41.80	1495106
2013-08-13	41.81	42.10	41.67	41.97	1173579
2013-08-14	42.03	42.30	41.92	42.11	1387802
2013-08-15	41.80	42.00	41.46	41.57	2005880
2013-08-16	41.48	41.83	41.48	41.72	1614666
2013-08-19	41.70	41.81	41.52	41.65	1680022
2013-08-20	41.68	42.56	41.57	42.24	4973250
2013-08-21	42.12	42.32	41.69	41.95	2468118
2013-08-22	42.00	42.82	41.93	42.72	2272234
2013-08-23	42.72	42.72	42.24	42.51	2187055
2013-08-26	42.51	42.63	42.09	42.09	1482757
2013-08-27	41.69	41.81	41.11	41.12	2171537
2013-08-28	41.06	41.40	40.94	41.15	2422362
2013-08-29	41.09	41.82	41.05	41.52	2016039
2013-08-30	41.51	41.56	41.01	41.23	2094746
2013-09-03	41.76	41.93	41.20	41.54	1894552
2013-09-04	41.53	41.64	41.28	41.54	1641575
2013-09-05	41.49	41.64	41.26	41.36	1920798
2013-09-06	41.39	41.59	40.95	41.31	1802599
2013-09-09	41.36	41.93	41.35	41.93	1410836
2013-09-10	42.18	42.31	41.97	42.18	1947578
2013-09-11	42.15	42.32	41.98	42.31	2287025
2013-09-12	42.30	42.54	42.16	42.45	2617561
2013-09-13	42.49	42.58	42.33	42.41	1654952
2013-09-16	42.69	42.95	42.62	42.71	1656101
2013-09-17	42.82	43.06	42.63	42.74	2426229
2013-09-18	42.84	43.86	42.83	43.80	3933199
2013-09-19	43.89	44.32	43.76	44.13	2978708
2013-09-20	44.15	44.46	44.03	44.23	3078642
2013-09-23	44.16	44.63	44.10	44.39	3452672
2013-09-24	44.33	44.54	44.08	44.24	3761236
2013-09-25	44.34	44.42	43.88	44.04	4277998
2013-09-26	44.00	44.34	43.79	43.97	2166399
2013-09-27	43.76	43.91	43.55	43.76	2264532
2013-09-30	43.46	43.75	43.13	43.55	2278296
2013-10-01	43.64	43.86	43.43	43.60	2826800
2013-10-02	43.33	43.74	43.12	43.71	2008539
2013-10-03	43.57	43.61	42.89	43.23	2358111
2013-10-04	42.84	43.60	42.78	43.54	1996479
2013-10-07	43.01	43.26	42.77	42.97	2525105
2013-10-08	42.90	42.96	42.53	42.63	2772127
2013-10-09	42.49	42.54	41.98	42.37	2291461
2013-10-10	42.72	43.21	42.72	43.13	2981342
2013-10-11	43.13	43.30	43.04	43.26	1709160
2013-10-14	43.10	43.74	42.99	43.68	1586510
2013-10-15	43.65	44.08	43.60	43.85	3734839
2013-10-16	44.64	44.93	44.23	44.92	3012992
2013-10-17	44.65	45.37	44.63	45.30	3013875
2013-10-18	45.60	45.60	45.22	45.53	2054317
2013-10-21	45.50	45.66	45.40	45.53	2297965
2013-10-22	45.69	46.20	45.69	46.04	2680952
2013-10-23	45.92	46.00	45.62	45.81	1550010
2013-10-24	46.00	46.31	45.86	46.03	2491768
2013-10-25	45.29	46.78	45.29	46.56	2506330
2013-10-28	46.57	46.75	46.22	46.33	2171684
2013-10-29	46.40	46.46	46.11	46.36	2064236
2013-10-30	46.33	46.42	46.06	46.21	1875732
2013-10-31	46.25	46.28	45.80	45.80	2131811
2013-11-01	45.94	46.04	45.65	45.93	1855538
2013-11-04	46.05	46.12	45.76	45.81	1309464
2013-11-05	45.75	45.85	45.48	45.65	2437152
2013-11-06	45.72	46.60	45.54	46.16	2231755
2013-11-07	46.19	46.44	45.64	45.66	1910930
2013-11-08	45.67	46.22	45.54	46.14	3046903
2013-11-11	46.21	46.91	46.17	46.80	2079439
2013-11-12	46.56	46.70	46.03	46.25	1707505
2013-11-13	46.13	46.42	46.01	46.40	1813411
2013-11-14	46.55	47.00	46.51	46.96	1491219
2013-11-15	46.98	47.31	46.96	47.27	2107917
2013-11-18	47.25	47.52	47.07	47.26	1874689
2013-11-19	47.18	47.31	47.07	47.15	1922170
2013-11-20	47.23	47.38	46.99	47.10	1663631
2013-11-21	47.26	47.81	47.17	47.79	2043568
2013-11-22	47.79	47.95	47.51	47.94	1279134
2013-11-25	47.92	47.97	47.58	47.68	1549778
2013-11-26	47.67	47.89	47.44	47.50	2465876
2013-11-27	47.48	47.70	47.35	47.58	930425
2013-11-29	47.83	47.83	47.41	47.45	938762
2013-12-02	47.46	47.76	47.29	47.52	1477662
2013-12-03	47.26	47.72	47.21	47.40	1788617
2013-12-04	47.18	47.62	46.69	47.22	1832548
2013-12-05	47.09	47.50	47.03	47.20	2084010
2013-12-06	47.58	48.04	47.52	48.03	2188487
2013-12-09	48.08	48.36	48.02	48.31	1412008
2013-12-10	48.09	48.34	47.72	47.82	2044743
2013-12-11	47.86	48.13	47.28	47.37	1781969
2013-12-12	47.39	47.54	47.24	47.32	1708072
2013-12-13	47.44	47.56	47.17	47.25	1896627
2013-12-16	47.45	47.70	47.21	47.38	1194839
2013-12-17	47.29	47.50	47.04	47.21	1549705
2013-12-18	47.21	48.15	46.85	48.07	2806460
2013-12-19	47.97	48.20	47.71	48.07	1372270
2013-12-20	48.07	48.41	48.06	48.13	2653898
2013-12-23	48.39	48.40	47.93	48.09	1973750
2013-12-24	48.06	48.48	47.86	48.29	739149
2013-12-26	48.38	48.51	48.15	48.33	1322275
2013-12-27	48.43	48.51	48.22	48.29	1055467
2013-12-30	48.35	48.47	48.06	48.21	1408578
2013-12-31	48.20	48.56	48.18	48.36	972355
2014-01-02	48.01	48.15	47.61	47.72	1383352
2014-01-03	47.70	48.06	47.61	47.85	1598391
2014-01-06	48.06	48.13	47.52	47.60	1254838
2014-01-07	47.62	48.07	47.62	47.94	1547246
2014-01-08	47.83	48.18	47.67	48.15	1938290
2014-01-09	48.22	48.58	48.20	48.55	1479401
2014-01-10	48.55	48.71	47.84	48.19	1698217
2014-01-13	47.46	48.17	47.30	47.39	2586559
2014-01-14	47.48	48.19	47.40	48.17	1799558
2014-01-15	48.26	48.34	48.06	48.33	2050356
2014-01-16	48.30	48.57	48.22	48.54	1517572
2014-01-17	48.58	48.73	48.41	48.50	1624465
2014-01-21	48.63	48.83	48.10	48.52	2495105
2014-01-22	48.71	48.75	48.33	48.64	2277039
2014-01-23	48.19	48.46	47.58	47.71	1867105
2014-01-24	47.33	47.55	46.37	46.37	2725793
2014-01-27	46.04	46.23	45.67	45.67	3316300
2014-01-28	45.89	46.18	45.69	45.92	2587970
2014-01-29	45.62	46.09	45.46	45.71	1923512
2014-01-30	46.11	46.41	45.79	46.31	2717395
2014-01-31	45.64	46.13	45.45	45.71	3318405
2014-02-03	45.72	45.75	44.47	44.53	2320554
2014-02-04	44.88	44.88	44.36	44.57	2741170
2014-02-05	44.54	44.70	44.29	44.56	3327086
2014-02-06	44.72	44.86	44.25	44.40	4096007
2014-02-07	44.71	45.90	44.63	45.88	3976039
2014-02-10	45.81	45.91	45.39	45.88	2181275
2014-02-11	45.81	46.88	45.42	46.72	2016575
2014-02-12	46.70	47.06	46.56	46.86	2226849
2014-02-13	46.41	47.33	46.41	47.29	1364939
2014-02-14	47.30	47.69	47.27	47.67	1757336
2014-02-18	47.41	47.98	47.30	47.80	2027710
2014-02-19	47.68	48.11	47.54	47.57	1917158
2014-02-20	47.61	48.15	47.58	48.10	2041185
2014-02-21	48.13	48.19	47.81	47.96	1976606
2014-02-24	47.99	48.48	47.84	48.07	2176730
2014-02-25	48.02	48.15	47.74	47.82	1504547
2014-02-26	47.85	48.00	47.56	47.59	2028599
2014-02-27	47.51	48.11	47.50	48.01	2530195
2014-02-28	47.86	48.48	47.81	48.16	2612715
2014-03-03	47.30	47.95	47.02	47.67	2138023
2014-03-04	48.09	48.97	48.07	48.89	2346176
2014-03-05	48.70	49.00	48.69	48.92	2696407
2014-03-06	49.00	49.35	48.86	49.28	2260506
2014-03-07	49.52	49.70	49.32	49.56	2028057
2014-03-10	49.54	49.89	49.45	49.80	2468325
2014-03-11	49.83	50.12	49.48	49.60	2127828
2014-03-12	49.32	49.51	49.08	49.27	2770513
2014-03-13	49.39	49.47	49.01	49.32	3877053
2014-03-14	49.30	49.67	49.06	49.11	3345781
2014-03-17	49.47	50.16	49.39	49.98	2056724
2014-03-18	50.14	50.33	49.99	50.14	2100641
2014-03-19	50.04	50.14	49.34	49.58	2482661
2014-03-20	49.46	49.83	49.29	49.73	2051480
2014-03-21	50.12	50.48	49.94	49.96	2793629
2014-03-24	50.12	50.29	49.10	49.22	2755200
2014-03-25	49.51	49.54	49.11	49.28	1498975
2014-03-26	49.55	49.61	48.95	48.95	1623665
2014-03-27	48.97	49.11	48.54	48.62	2390496
2014-03-28	48.26	49.16	48.19	48.59	1386081
2014-03-31	48.94	49.32	48.91	49.30	2318279
2014-04-01	50.45	50.45	49.35	49.50	1567534
2014-04-02	49.51	49.99	49.47	49.79	1859696
2014-04-03	49.93	49.97	49.57	49.81	1262013
2014-04-04	50.08	50.25	49.08	49.12	1701802
2014-04-07	49.19	50.22	48.09	48.28	2104296
2014-04-08	47.94	48.14	47.63	47.82	1842158
2014-04-09	48.01	48.56	47.59	48.53	2199611
2014-04-10	48.60	48.65	47.22	47.43	2408655
2014-04-11	47.19	47.32	46.78	47.06	3026708
2014-04-14	47.50	47.69	46.94	47.38	2348389
2014-04-15	47.41	48.12	47.05	47.79	2796929
2014-04-16	48.15	48.35	47.86	48.31	1495676
2014-04-17	48.23	48.54	48.06	48.27	1343191
2014-04-21	48.28	48.45	48.11	48.21	1126580
2014-04-22	48.19	48.71	48.13	48.43	1297475
2014-04-23	48.41	48.71	48.30	48.49	1579146
2014-04-24	48.68	48.76	48.35	48.50	2100089
2014-04-25	48.48	48.73	48.17	48.62	1811400
2014-04-28	48.79	49.00	48.18	48.75	2192600
2014-04-29	48.94	49.48	48.86	49.37	2442538
2014-04-30	49.35	49.43	49.00	49.31	1795987
2014-05-01	49.33	49.73	49.00	49.17	2455002
2014-05-02	49.42	49.50	48.24	48.46	2365005
2014-05-05	48.19	48.90	48.10	48.66	1163652
2014-05-06	48.46	48.53	47.84	47.86	1983715
2014-05-07	48.04	48.81	48.01	48.71	2142961
2014-05-08	48.72	49.08	48.40	48.57	2555672
2014-05-09	48.56	48.96	48.39	48.93	1418393
2014-05-12	49.19	49.43	49.05	49.27	947062
2014-05-13	49.31	49.36	49.01	49.05	1947185
2014-05-14	48.96	49.03	48.61	48.82	1394218
2014-05-15	48.68	48.88	48.17	48.82	2644393
2014-05-16	48.75	49.10	48.56	48.97	2313806
2014-05-19	48.90	49.35	48.66	49.22	2172012
2014-05-20	49.17	49.44	48.89	49.10	2184930
2014-05-21	49.21	49.62	49.18	49.58	1770520
2014-05-22	49.55	49.68	49.31	49.67	1921243
2014-05-23	49.67	49.80	49.44	49.67	2040113
2014-05-27	49.78	49.95	49.68	49.86	1783817
2014-05-28	49.75	49.99	49.65	49.90	1548780
2014-05-29	49.95	50.07	49.79	50.03	2256502
2014-05-30	49.99	50.31	49.97	50.27	2034877
2014-06-02	50.27	50.64	50.11	50.51	3011812
2014-06-03	50.22	50.66	50.21	50.48	1921166
2014-06-04	50.38	50.83	50.30	50.80	3025118
2014-06-05	50.85	50.85	50.45	50.72	1850213
2014-06-06	50.78	51.08	50.69	51.06	2382748
2014-06-09	51.00	51.25	50.97	51.25	1914702
2014-06-10	51.06	51.23	51.01	51.16	1655384
2014-06-11	50.90	51.23	50.83	51.21	2141956
2014-06-12	51.03	51.05	50.43	50.66	2785958
2014-06-13	50.66	50.89	50.57	50.82	1542817
2014-06-16	50.83	50.88	50.57	50.74	1344004
2014-06-17	50.60	51.21	50.45	51.10	2361761
2014-06-18	51.10	52.15	51.04	52.04	4724155
2014-06-19	52.13	52.13	51.71	51.84	1916740
2014-06-20	52.02	52.39	51.84	52.15	3006268
2014-06-23	52.07	52.19	51.97	52.10	1468494
2014-06-24	51.95	52.27	51.82	51.82	1583184
2014-06-25	51.63	52.16	51.62	52.05	1507103
2014-06-26	52.10	52.10	51.64	51.84	1480276
2014-06-27	51.76	51.94	51.66	51.88	1285136
2014-06-30	51.79	51.98	51.65	51.82	1475186
2014-07-01	51.82	52.30	51.73	52.06	1647384
2014-07-02	51.89	52.18	51.63	51.67	1669582
2014-07-03	51.83	52.05	51.78	52.02	1470817
2014-07-07	51.85	52.03	51.79	51.81	2118085
2014-07-08	51.77	52.04	51.66	51.88	2113848
2014-07-09	51.56	51.74	51.34	51.65	1694210
2014-07-10	51.30	51.84	51.22	51.75	1814227
2014-07-11	51.61	52.26	51.61	52.21	2442478
2014-07-14	52.50	52.66	52.30	52.32	2001127
2014-07-15	52.08	52.16	51.68	51.93	3743250
2014-07-16	52.17	52.20	51.93	52.04	1412683
2014-07-17	51.84	52.22	51.64	51.66	1572087
2014-07-18	51.89	52.19	51.68	52.11	1455493
2014-07-21	52.05	52.05	51.54	51.81	1447638
2014-07-22	52.08	52.20	51.86	52.03	1466288
2014-07-23	52.13	52.46	52.00	52.42	1410998
2014-07-24	52.50	52.76	52.37	52.72	1866247
2014-07-25	52.28	52.36	51.33	51.43	3262875
2014-07-28	51.40	51.42	50.94	51.15	4657238
2014-07-29	52.50	53.55	51.73	52.01	5027959
2014-07-30	52.08	52.29	51.60	51.91	2879385
2014-07-31	51.62	51.79	50.74	50.77	2378683
2014-08-01	50.69	51.00	50.35	50.60	2059646
2014-08-04	50.66	50.77	50.30	50.52	2014919
2014-08-05	50.49	50.63	50.09	50.35	2496604
2014-08-06	50.30	50.99	50.30	50.96	3811998
2014-08-07	50.97	51.22	50.60	50.72	1942623
2014-08-08	50.77	51.42	50.65	51.39	2876572
2014-08-11	51.44	51.61	51.29	51.43	1637821
2014-08-12	51.42	51.74	51.29	51.44	1436717
2014-08-13	51.68	51.88	51.66	51.78	1104129
2014-08-14	51.81	51.95	51.72	51.77	1322714
2014-08-15	51.95	52.12	51.28	51.61	1615686
2014-08-18	51.89	52.03	51.70	51.90	1670816
2014-08-19	52.07	52.31	51.89	52.15	1195882
2014-08-20	52.07	52.26	51.99	52.16	1300879
2014-08-21	52.31	52.39	52.11	52.27	1419550
2014-08-22	52.25	52.34	52.05	52.16	1178808
2014-08-25	52.48	52.70	52.34	52.52	1235746
2014-08-26	52.40	52.74	52.37	52.47	994622
2014-08-27	52.51	52.63	52.41	52.60	1345418
2014-08-28	52.42	53.05	52.34	52.91	1660419
2014-08-29	53.07	53.16	52.72	53.10	1523437
2014-09-02	53.22	53.35	52.91	53.15	1458784
2014-09-03	53.35	53.37	52.95	53.01	1353619
2014-09-04	52.97	53.37	52.94	53.04	1083009
2014-09-05	53.10	53.12	52.81	53.05	1726013
2014-09-08	53.05	53.34	52.83	53.00	1134219
2014-09-09	52.90	52.90	52.32	52.39	1515175
2014-09-10	52.52	52.82	52.52	52.71	926129
2014-09-11	52.55	52.98	52.50	52.77	1653234
2014-09-12	52.65	52.91	52.56	52.69	1980425
2014-09-15	52.77	53.07	52.63	52.95	1269249
2014-09-16	52.87	53.35	52.82	53.19	1068884
2014-09-17	53.31	53.38	52.91	53.07	1912398
2014-09-18	53.26	53.57	53.22	53.50	1464419
2014-09-19	53.52	53.64	52.95	53.08	2839545
2014-09-22	52.92	53.08	52.64	52.75	1888120
2014-09-23	52.60	52.88	52.39	52.39	1148035
2014-09-24	52.37	52.99	52.34	52.93	1502580
2014-09-25	52.04	52.37	51.65	51.90	2226599
2014-09-26	51.83	52.63	51.78	52.54	1503079
2014-09-29	52.09	52.70	52.00	52.48	1335069
2014-09-30	52.47	52.76	52.21	52.34	1489803
2014-10-01	52.41	52.41	51.55	51.73	2343185
2014-10-02	51.69	51.97	51.47	51.71	1464204
2014-10-03	52.00	52.49	51.99	52.31	1909536
2014-10-06	52.58	52.60	52.11	52.40	1813607
2014-10-07	52.08	52.08	51.09	51.12	2577783
2014-10-08	50.91	51.26	50.52	51.19	6358296
2014-10-09	51.18	51.48	50.07	50.07	4944523
2014-10-10	50.23	50.83	49.78	49.79	3133277
2014-10-13	49.69	50.45	49.48	49.54	3282779
2014-10-14	49.81	50.50	49.70	49.91	3235122
2014-10-15	49.19	49.70	48.66	49.49	3690904
2014-10-16	48.71	49.84	48.71	49.71	3425468
2014-10-17	50.34	50.79	49.95	50.63	2365003
2014-10-20	50.62	50.72	50.31	50.56	1771508
2014-10-21	50.83	51.39	50.68	51.37	3587816
2014-10-22	51.41	51.58	51.06	51.06	1820429
2014-10-23	51.66	51.66	51.06	51.17	1591878
2014-10-24	51.13	51.65	50.93	51.63	1176438
2014-10-27	51.66	51.96	51.48	51.76	1253986
2014-10-28	52.23	53.06	52.03	52.95	2278190
2014-10-29	53.07	53.16	52.51	52.88	2072868
2014-10-30	52.84	53.60	50.79	53.35	1441822
2014-10-31	54.07	54.39	53.89	54.37	2386690
2014-11-03	54.30	54.77	54.30	54.74	2082827
2014-11-04	54.67	55.60	54.57	55.15	4239301
2014-11-05	55.49	55.73	55.33	55.47	2000964
2014-11-06	55.61	55.91	55.24	55.87	1410979
2014-11-07	55.87	55.99	55.67	55.80	1557010
2014-11-10	55.66	56.24	55.66	56.13	1226943
2014-11-11	56.22	56.39	56.08	56.15	1105553
2014-11-12	56.02	56.09	55.72	56.02	1676308
2014-11-13	55.98	56.21	55.97	56.18	366041
2014-11-14	55.83	56.18	55.63	55.77	1851810
2014-11-17	55.58	56.03	55.58	55.85	1714235
2014-11-18	55.85	56.22	55.62	55.91	1238352
2014-11-19	55.74	55.95	55.61	55.75	1455348
2014-11-20	55.47	55.96	55.47	55.84	972168
2014-11-21	56.39	56.44	55.90	56.12	2028102
2014-11-24	56.25	56.61	56.14	56.57	994482
2014-11-25	56.65	56.74	56.32	56.37	1858435
2014-11-26	56.51	56.56	56.19	56.48	900251
2014-11-28	56.12	56.96	56.12	56.59	753328
2014-12-01	56.50	56.93	56.31	56.48	1279587
2014-12-02	56.54	57.08	56.54	57.05	1321567
2014-12-03	56.96	57.55	56.88	57.50	1683573
2014-12-04	57.35	58.00	57.35	58.00	1978983
2014-12-05	58.08	58.56	58.00	58.23	2195629
2014-12-08	58.27	58.74	58.16	58.56	2518954
2014-12-09	58.13	58.33	57.84	58.08	2055026
2014-12-10	58.04	58.45	57.36	57.53	2699551
2014-12-11	57.72	58.34	57.23	57.35	2200591
2014-12-12	56.99	57.36	56.48	56.50	1985750
2014-12-15	56.94	57.22	56.08	56.37	2765430
2014-12-16	56.23	57.09	56.05	56.06	1856145
2014-12-17	56.50	57.04	56.12	56.99	1950046
2014-12-18	57.61	57.83	57.29	57.83	2486695
2014-12-19	58.10	58.31	57.82	57.99	3064823
2014-12-22	57.81	58.42	57.81	58.36	1725100
2014-12-23	58.46	58.64	58.28	58.39	1326770
2014-12-24	58.41	58.59	58.29	58.32	596718
2014-12-26	58.34	58.54	58.04	58.06	800229
2014-12-29	57.87	58.55	57.86	58.30	982989
2014-12-30	58.10	58.29	58.00	58.06	915740
2014-12-31	58.12	58.28	57.22	57.24	1261240
2015-01-02	57.53	57.73	56.58	56.97	1529001
2015-01-05	56.70	56.99	56.43	56.57	2526415
2015-01-06	56.54	56.97	55.54	55.81	2226285
2015-01-07	56.26	56.69	55.99	56.55	1529988
2015-01-08	57.05	57.65	57.03	57.50	1264479
2015-01-09	57.43	57.50	56.70	56.71	2038950
2015-01-12	56.72	57.02	56.07	56.10	1533826
2015-01-13	56.52	57.27	55.79	56.21	2171919
2015-01-14	55.62	56.10	55.48	55.97	1730239
2015-01-15	55.99	56.37	55.56	55.71	1641284
2015-01-16	55.69	56.77	55.66	56.73	1645836
2015-01-20	57.05	57.13	56.58	56.82	2448665
2015-01-21	56.77	56.98	56.23	56.59	1916054
2015-01-22	56.55	57.22	56.03	57.15	1688379
2015-01-23	57.26	57.26	56.60	56.65	1611406
2015-01-26	56.45	56.70	56.27	56.59	1584001
2015-01-27	56.07	56.45	55.75	55.95	1523228
2015-01-28	56.18	56.31	54.36	54.40	3959556
2015-01-29	54.40	54.71	54.09	54.66	2423529
2015-01-30	54.06	54.38	53.70	53.77	3442375
2015-02-02	53.85	54.62	53.50	54.60	3204349
2015-02-03	54.92	55.20	54.63	55.11	2924683
2015-02-04	55.03	55.68	55.03	55.33	2289369
2015-02-05	55.27	55.84	54.91	55.82	2416062
2015-02-06	55.31	56.09	55.00	55.43	4509239
2015-02-09	54.49	55.51	54.49	55.30	4971761
2015-02-10	55.68	55.83	55.33	55.49	2130065
2015-02-11	55.41	56.15	55.41	56.09	2220576
2015-02-12	56.17	56.56	56.15	56.53	1881303
2015-02-13	56.39	56.52	56.19	56.31	2237688
2015-02-17	56.32	56.67	56.20	56.51	2862782
2015-02-18	56.52	57.00	56.37	56.98	2100262
2015-02-19	56.89	57.13	56.79	57.09	1739072
2015-02-20	56.83	57.24	56.44	57.13	2105053
2015-02-23	56.99	57.08	56.80	57.01	1322315
2015-02-24	57.00	57.58	56.90	57.47	2258332
2015-02-25	57.37	57.57	57.06	57.27	2390645
2015-02-26	57.14	57.31	56.81	57.01	2047254
2015-02-27	56.86	57.24	56.74	56.89	1648751
2015-03-02	56.82	57.37	56.77	57.24	1757091
2015-03-03	56.94	57.26	56.80	57.01	1562872
2015-03-04	56.73	56.99	56.38	56.45	2140303
2015-03-05	56.48	57.03	56.46	56.99	1640263
2015-03-06	56.84	57.28	56.27	56.35	2254479
2015-03-09	56.28	56.68	56.26	56.53	1488721
2015-03-10	56.04	56.14	55.62	55.63	2450028
2015-03-11	55.68	55.94	55.34	55.72	1761960
2015-03-12	55.98	56.57	55.91	56.47	2880376
2015-03-13	56.48	56.54	55.86	56.11	1847514
2015-03-16	56.36	57.21	56.34	57.18	1348721
2015-03-17	56.90	57.30	56.77	57.12	1632601
2015-03-18	57.09	58.11	56.77	57.75	2103312
2015-03-19	57.74	57.78	57.14	57.51	1736133
2015-03-20	57.88	58.07	57.52	57.86	2824329
2015-03-23	57.98	58.07	57.69	57.69	1740724
2015-03-24	57.71	57.90	57.17	57.17	1560176
2015-03-25	57.17	57.26	55.92	55.92	1916081
2015-03-26	55.62	55.98	55.47	55.60	1453604
2015-03-27	55.63	55.79	55.44	55.62	1759170
2015-03-30	55.95	56.67	55.93	56.55	1449063
2015-03-31	56.16	56.35	55.93	56.09	1599829
2015-04-01	56.21	56.48	55.79	56.17	1843346
2015-04-02	56.05	56.64	55.96	56.56	1373384
2015-04-06	56.09	57.30	56.09	56.99	1884651
2015-04-07	57.07	57.14	56.72	56.74	1245422
2015-04-08	56.45	57.12	56.39	57.00	1692239
2015-04-09	56.80	57.05	56.52	56.84	1906844
2015-04-10	56.79	57.43	56.76	57.12	1790011
2015-04-13	57.05	57.50	56.96	57.16	1226672
2015-04-14	57.04	57.46	56.81	57.43	1156517
2015-04-15	57.55	57.74	57.38	57.44	1262464
2015-04-16	57.27	57.49	56.96	57.21	2318654
2015-04-17	56.82	56.88	56.05	56.19	4353358
2015-04-20	56.30	56.83	56.30	56.64	2828972
2015-04-21	56.69	56.84	56.43	56.58	1602836
2015-04-22	56.54	56.81	56.11	56.43	2372363
2015-04-23	56.34	56.81	56.30	56.56	2236278
2015-04-24	56.52	57.01	56.37	56.96	1707819
2015-04-27	57.11	57.22	56.58	56.68	2339282
2015-04-28	56.56	56.99	56.48	56.93	1338318
2015-04-29	56.72	57.24	56.63	56.89	1677871
2015-04-30	56.80	57.18	56.03	56.16	3398998
2015-05-01	56.50	56.81	56.11	56.66	1704783
2015-05-04	56.66	57.10	56.62	57.05	1707456
2015-05-05	56.86	57.12	56.38	56.47	3131856
2015-05-06	56.71	56.73	56.11	56.45	2617825
2015-05-07	56.52	57.25	56.32	57.17	1909049
2015-05-08	57.65	57.99	57.41	57.96	2099653
2015-05-11	57.82	58.36	57.71	57.93	1953694
2015-05-12	57.75	57.75	57.23	57.47	1893203
2015-05-13	57.58	57.73	57.18	57.42	1645321
2015-05-14	57.85	58.21	57.62	58.16	1804377
2015-05-15	58.08	58.26	57.76	57.86	1684044
2015-05-18	57.80	58.57	57.80	58.49	2325332
2015-05-19	58.65	58.87	58.47	58.80	1358493
2015-05-20	58.77	59.28	58.55	59.08	1331096
2015-05-21	58.93	59.25	58.93	59.10	1947936
2015-05-22	59.06	59.26	58.98	59.00	1440971
2015-05-26	58.72	58.92	58.30	58.48	2097234
2015-05-27	58.71	59.00	58.58	58.86	1431231
2015-05-28	58.68	58.83	58.43	58.72	1500709
2015-05-29	58.88	58.88	58.23	58.23	2353795
2015-06-01	58.39	58.57	58.01	58.16	1605285
2015-06-02	57.92	58.56	57.87	58.23	1292406
2015-06-03	58.61	58.82	58.27	58.60	1167463
2015-06-04	58.42	58.68	57.79	57.89	2957132
2015-06-05	58.14	58.39	57.69	57.85	2131061
2015-06-08	57.80	58.13	57.67	57.71	1711738
2015-06-09	57.69	58.06	57.67	57.94	1626496
2015-06-10	58.16	58.95	58.12	58.87	2006387
2015-06-11	58.93	59.45	58.84	59.35	2174453
2015-06-12	59.19	59.28	58.91	59.12	1772425
2015-06-15	58.61	59.06	58.45	58.82	1753369
2015-06-16	58.65	59.16	58.63	59.03	1522017
2015-06-17	59.28	59.49	59.01	59.21	2114760
2015-06-18	59.43	59.99	59.38	59.84	2483488
2015-06-19	59.77	59.86	59.40	59.43	2057196
2015-06-22	59.29	59.72	58.94	59.13	2448934
2015-06-23	59.21	59.31	59.02	59.16	1815611
2015-06-24	59.09	59.11	58.57	58.57	1585355
2015-06-25	58.57	58.71	58.13	58.23	1543260
2015-06-26	58.52	58.56	58.12	58.31	2604247
2015-06-29	57.84	57.88	56.77	56.80	2690705
2015-06-30	57.33	57.40	56.50	56.70	2909033
2015-07-01	57.39	57.65	56.98	57.22	2119565
2015-07-02	57.24	57.43	57.00	57.19	1366061
2015-07-06	56.64	57.33	56.62	57.08	2048503
2015-07-07	57.16	57.50	56.41	57.49	2320984
2015-07-08	56.62	56.96	56.19	56.28	1901519
2015-07-09	56.91	57.14	56.53	56.60	2641551
2015-07-10	57.31	57.48	56.99	57.17	2336520
2015-07-13	57.63	57.91	57.44	57.66	1450323
2015-07-14	57.53	57.94	57.48	57.79	1007833
2015-07-15	57.91	57.95	57.57	57.69	1539871
2015-07-16	58.07	58.58	58.00	58.55	1638906
2015-07-17	58.43	58.54	58.23	58.37	1535943
2015-07-20	58.36	58.67	58.13	58.45	1198562
2015-07-21	58.47	58.81	58.24	58.44	1204482
2015-07-22	58.26	58.83	58.26	58.59	1574797
2015-07-23	58.55	58.69	58.29	58.44	1060412
2015-07-24	58.28	58.53	58.20	58.25	1674270
2015-07-27	58.04	58.34	57.75	58.07	2002767
2015-07-28	57.85	58.10	57.32	57.37	3000002
2015-07-29	57.34	58.00	57.26	57.95	2375176
2015-07-30	57.79	58.30	57.74	58.14	1454148
2015-07-31	58.31	58.33	57.88	57.94	1743058
2015-08-03	58.09	58.14	57.49	57.88	1154872
2015-08-04	57.79	58.13	57.74	57.90	1095859
2015-08-05	58.29	58.48	58.07	58.29	1106794
2015-08-06	58.46	58.59	57.74	57.83	1392527
2015-08-07	57.70	58.29	57.27	57.81	1382812
2015-08-10	58.18	58.75	58.18	58.58	1157119
2015-08-11	58.29	58.34	57.84	58.14	1780879
2015-08-12	57.75	58.10	57.08	57.76	1549514
2015-08-13	57.65	58.10	57.59	57.73	1096344
2015-08-14	57.59	58.18	57.59	58.16	930223
2015-08-17	57.79	58.43	57.59	58.30	1078399
2015-08-18	58.25	58.35	58.11	58.29	936665
2015-08-19	57.97	58.11	57.51	57.67	1554731
2015-08-20	57.18	57.35	56.68	56.69	2059101
2015-08-21	56.27	56.66	55.28	55.32	3461753
2015-08-24	53.15	54.32	50.90	52.67	5431315
2015-08-25	53.93	54.12	51.74	51.87	4511500
2015-08-26	53.27	53.48	51.95	53.36	3606912
2015-08-27	53.91	54.71	53.59	54.64	2588421
2015-08-28	54.38	54.73	53.77	54.13	3008833
2015-08-31	53.88	53.96	53.57	53.73	2622615
2015-09-01	52.65	52.82	51.88	52.10	2733536
2015-09-02	52.77	52.95	52.12	52.76	1850941
2015-09-03	52.88	53.38	52.83	53.02	1880974
2015-09-04	52.26	52.53	51.74	51.99	3621370
2015-09-08	53.31	54.45	53.10	54.26	5207616
2015-09-09	54.65	54.99	53.59	53.70	3926916
2015-09-10	53.40	53.99	53.33	53.60	3440125
2015-09-11	53.47	54.09	53.22	54.09	2458352
2015-09-14	54.07	54.15	53.66	53.96	2915859
2015-09-15	54.20	54.91	53.83	54.61	2717326
2015-09-16	54.59	54.82	54.34	54.64	2600424
2015-09-17	54.72	55.10	54.14	54.24	3440002
2015-09-18	52.56	53.67	52.56	53.09	4592069
2015-09-21	53.49	53.83	53.37	53.66	2226244
2015-09-22	52.50	52.99	52.25	52.90	2840509
2015-09-23	52.84	53.07	52.65	52.86	1242994
2015-09-24	52.26	52.53	52.07	52.19	2992124
2015-09-25	52.74	53.13	52.38	52.65	1703880
2015-09-28	52.30	52.49	51.41	51.54	2398458
2015-09-29	51.56	51.84	51.10	51.79	2576018
2015-09-30	52.27	52.37	51.58	52.22	2271575
2015-10-01	52.30	52.39	51.65	52.08	1909102
2015-10-02	51.28	52.59	51.05	52.58	2121766
2015-10-05	52.96	53.79	52.71	53.77	2047473
2015-10-06	53.39	53.46	52.86	53.00	2707042
2015-10-07	53.07	53.48	52.93	53.17	1850980
2015-10-08	52.97	53.90	52.96	53.75	1850931
2015-10-09	53.74	54.05	53.39	53.44	2245899
2015-10-12	53.40	54.19	53.37	53.92	2370334
2015-10-13	53.58	53.82	53.35	53.40	1698457
2015-10-14	53.36	53.49	52.72	52.77	2192787
2015-10-15	53.20	53.55	52.96	53.55	2306825
2015-10-16	53.70	53.99	53.70	53.96	2330772
2015-10-19	53.90	53.97	53.54	53.68	1462139
2015-10-20	53.58	54.38	53.57	54.23	1874140
2015-10-21	54.43	54.58	53.91	53.97	1317154
2015-10-22	54.23	55.27	54.23	55.00	1850000
2015-10-23	55.20	55.47	54.89	55.30	1582631
2015-10-26	55.31	55.42	54.69	54.69	2356914
2015-10-27	53.69	55.59	53.69	55.45	3495384
2015-10-28	55.65	56.21	55.63	56.21	2116887
2015-10-29	55.99	56.42	55.78	56.29	1655680
2015-10-30	56.23	56.29	55.72	55.74	2930704
2015-11-02	55.86	56.52	55.72	56.37	2110175
2015-11-03	56.34	56.58	56.01	56.39	2351568
2015-11-04	56.43	56.65	56.12	56.20	1864571
2015-11-05	56.18	56.38	55.93	56.30	1896489
2015-11-06	56.70	56.70	55.84	56.11	2083194
2015-11-09	56.02	56.08	55.46	55.63	2333081
2015-11-10	55.57	55.86	55.49	55.66	1964837
2015-11-11	55.74	55.83	55.39	55.55	2163725
2015-11-12	55.16	55.40	54.83	54.83	1661245
2015-11-13	54.69	54.99	54.09	54.15	2234696
2015-11-16	54.00	54.86	53.95	54.85	1850180
2015-11-17	54.98	55.13	54.57	54.64	1537184
2015-11-18	54.87	55.61	54.69	55.58	1442093
2015-11-19	55.57	55.73	55.27	55.58	1177501
2015-11-20	55.90	56.13	55.73	55.89	1621164
2015-11-23	55.95	56.10	55.56	55.73	914657
2015-11-24	55.25	55.65	55.06	55.50	1349424
2015-11-25	55.51	55.66	55.33	55.43	1052883
2015-11-27	55.31	55.50	55.08	55.39	581124
2015-11-30	55.56	55.59	55.17	55.30	3219833
2015-12-01	55.57	56.05	55.45	56.01	2278538
2015-12-02	56.03	56.30	55.76	55.83	2160806
2015-12-03	55.88	56.10	55.01	55.35	2653623
2015-12-04	55.48	56.88	55.48	56.86	2900928
2015-12-07	56.58	57.00	56.34	56.79	2656295
2015-12-08	56.37	56.48	55.72	55.87	2758141
2015-12-09	55.50	56.32	55.21	55.55	1755528
2015-12-10	55.56	56.20	55.18	55.98	2858474
2015-12-11	55.18	55.93	54.77	54.89	2589037
2015-12-14	55.05	55.36	54.24	54.97	3324531
2015-12-15	55.58	56.70	55.27	56.42	2697738
2015-12-16	56.80	57.44	56.59	57.33	2996444
2015-12-17	57.33	57.46	55.76	55.78	2241292
2015-12-18	55.50	55.62	54.49	54.51	3508926
2015-12-21	54.91	55.13	54.07	54.58	1915481
2015-12-22	54.97	55.16	53.97	54.95	1946652
2015-12-23	55.20	55.52	54.79	55.51	1153702
2015-12-24	55.35	55.76	55.23	55.54	499275
2015-12-28	55.25	55.59	55.06	55.54	931364
2015-12-29	56.00	56.40	55.92	56.35	1245723
2015-12-30	56.36	56.53	56.06	56.10	906359
2015-12-31	55.93	56.21	55.45	55.45	1422129
2016-01-04	54.48	54.57	53.79	54.32	2870000
2016-01-05	54.26	55.03	54.16	54.77	2350014
2016-01-06	53.97	54.66	53.70	54.11	2563898
2016-01-07	53.13	53.83	53.04	53.70	5002816
2016-01-08	53.81	53.96	52.89	52.95	3189639
2016-01-11	52.44	53.16	51.77	52.18	3864408
2016-01-12	52.54	52.74	51.86	52.67	3105641
2016-01-13	53.43	53.56	52.08	52.23	2683768
2016-01-14	52.40	54.02	52.21	53.57	3215188
2016-01-15	52.01	53.04	51.84	52.21	4145429
2016-01-19	52.76	52.83	51.87	52.15	2668599
2016-01-20	51.02	52.07	50.81	51.54	2960789
2016-01-21	51.66	51.78	50.99	51.29	2653479
2016-01-22	52.03	52.48	51.86	52.29	1577334
2016-01-25	52.27	52.30	51.54	51.57	2250791
2016-01-26	51.87	52.33	51.76	51.93	1430951
2016-01-27	51.90	52.43	51.32	51.62	2120840
2016-01-28	51.94	52.06	51.45	51.80	1886982
2016-01-29	52.21	53.37	52.08	53.33	2452902
2016-02-01	53.21	53.48	52.82	53.27	1694278
2016-02-02	52.63	52.65	52.11	52.35	2003207
2016-02-03	52.60	52.91	51.25	52.84	3009772
2016-02-04	53.34	54.66	52.95	54.17	4376087
2016-02-05	54.19	54.73	54.11	54.65	3949399
2016-02-08	53.98	55.33	53.97	55.00	3573150
2016-02-09	54.64	55.63	54.61	55.28	3180263
2016-02-10	55.56	56.68	55.46	55.51	2048241
2016-02-11	54.33	55.29	54.32	54.95	2233476
2016-02-12	55.79	56.17	55.53	56.08	2243554
2016-02-16	56.46	56.77	56.26	56.50	2286480
2016-02-17	56.77	57.46	56.77	57.37	2619386
2016-02-18	57.23	57.61	57.14	57.50	2626870
2016-02-19	57.24	57.56	57.10	57.31	2640791
2016-02-22	57.54	57.88	57.37	57.55	1795388
2016-02-23	57.34	57.68	57.01	57.09	1855428
2016-02-24	56.70	57.65	56.51	57.45	2365082
2016-02-25	57.59	57.77	57.27	57.76	2351515
2016-02-26	58.00	58.17	57.48	57.50	2009981
2016-02-29	57.50	57.65	57.02	57.05	2682134
2016-03-01	57.46	58.12	57.27	58.09	1805681
2016-03-02	57.82	58.06	57.61	57.84	2718689
2016-03-03	57.64	57.85	57.24	57.75	2438222
2016-03-04	58.00	58.10	57.37	58.01	3078227
2016-03-07	57.48	57.97	56.98	57.69	2449648
2016-03-08	57.37	58.16	57.29	57.44	2471875
2016-03-09	57.38	57.88	57.11	57.71	1366852
2016-03-10	57.91	58.30	57.23	57.73	1756147
2016-03-11	58.20	58.77	57.83	58.74	1472825
2016-03-14	58.48	58.96	58.41	58.83	1993995
2016-03-15	58.36	59.14	58.21	59.14	1863604
2016-03-16	58.80	59.25	58.71	58.92	1857425
2016-03-17	59.00	60.13	58.79	59.85	2450174
2016-03-18	59.92	60.11	59.57	59.80	3755516
2016-03-21	60.00	60.00	59.52	59.77	1090260
2016-03-22	59.40	60.22	59.20	59.73	1751294
2016-03-23	59.72	59.88	59.45	59.54	1397045
2016-03-24	59.28	59.86	59.11	59.80	1649060
2016-03-28	59.83	60.25	59.77	60.04	1569304
2016-03-29	60.00	60.59	59.78	60.56	1500575
2016-03-30	60.83	60.95	60.46	60.74	1121818
2016-03-31	60.74	60.96	60.37	60.79	1491852
2016-04-01	60.64	61.46	60.56	61.37	1633997
2016-04-04	61.36	61.61	61.12	61.21	1152800
2016-04-05	60.74	60.96	60.34	60.13	1498450
2016-04-06	59.98	60.76	59.85	60.74	1738729
2016-04-07	60.26	60.44	59.85	60.17	1849888
2016-04-08	60.55	60.80	60.27	60.51	1456256
2016-04-11	60.89	61.27	60.65	60.70	1352692
2016-04-12	60.76	61.54	60.68	61.50	2706631
2016-04-13	61.66	62.17	61.53	62.15	1824696
2016-04-14	62.28	62.35	61.82	61.97	1310431
2016-04-15	62.16	62.54	62.00	62.32	2120180
2016-04-18	62.18	63.05	62.05	63.05	1362404
2016-04-19	63.31	63.67	63.21	63.32	1531215
2016-04-20	63.42	63.61	62.57	62.97	1392618
2016-04-21	62.83	63.06	62.22	62.25	1968905
2016-04-22	62.34	62.58	61.97	62.19	2127483
2016-04-25	62.10	62.41	61.96	62.09	1498986
2016-04-26	62.39	62.67	61.88	62.54	1735700
2016-04-27	62.54	62.56	62.12	62.23	1713927
2016-04-28	60.04	63.31	60.04	62.81	2527419
2016-04-29	62.76	63.48	62.70	63.15	2138966
2016-05-02	63.31	63.78	63.22	63.65	1864016
2016-05-03	63.15	63.67	62.93	63.55	2247307
2016-05-04	63.17	63.63	63.06	63.36	2044332
2016-05-05	63.39	63.73	63.29	63.45	1530774
2016-05-06	63.32	63.40	62.99	63.22	1637260
2016-05-09	63.18	63.50	62.97	63.42	1031920
2016-05-10	63.78	64.41	63.62	64.39	1605332
2016-05-11	64.30	64.62	63.90	63.90	1087625
2016-05-12	64.09	64.52	63.81	64.37	1460854
2016-05-13	64.25	64.41	63.77	63.95	1764344
2016-05-16	63.83	64.75	63.79	64.45	2048744
2016-05-17	64.44	64.71	63.83	64.04	1537705
2016-05-18	63.93	64.86	63.78	64.49	1425154
2016-05-19	64.09	64.22	63.85	64.18	1539175
2016-05-20	64.49	64.68	64.13	64.20	1949878
2016-05-23	64.10	64.63	64.02	64.47	1480484
2016-05-24	64.65	65.59	64.36	65.53	2351260
2016-05-25	65.61	66.09	65.37	65.64	1803222
2016-05-26	65.59	65.72	65.38	65.57	1059069
2016-05-27	65.55	65.96	65.48	65.93	1080741
2016-05-31	66.16	66.26	65.65	66.07	2840649
2016-06-01	65.73	66.19	65.58	66.17	1223867
2016-06-02	66.08	66.44	65.68	66.44	1304930
2016-06-03	66.03	66.31	65.53	66.17	1372869
2016-06-06	66.14	66.44	66.02	66.30	1233265
2016-06-07	66.76	66.84	66.45	66.60	1803718
2016-06-08	66.47	66.71	66.32	66.58	1360992
2016-06-09	66.39	66.74	65.97	66.63	1267066
2016-06-10	66.19	66.57	66.13	66.35	1362805
2016-06-13	66.26	66.49	65.77	65.81	1675616
2016-06-14	65.55	65.85	65.42	65.70	1577919
2016-06-15	65.81	65.81	65.29	65.34	1569920
2016-06-16	64.95	66.03	64.85	66.01	2192906
2016-06-17	66.03	66.08	65.40	65.86	2034718
2016-06-20	66.64	66.97	66.39	66.47	1581783
2016-06-21	66.82	66.89	66.54	66.74	1804680
2016-06-22	66.68	67.26	66.61	66.81	1497739
2016-06-23	67.46	67.91	67.34	67.91	1592144
2016-06-24	65.57	65.97	64.76	64.88	5085997
2016-06-27	64.13	64.24	63.39	63.73	2697277
2016-06-28	64.14	65.61	64.06	65.59	2195304
2016-06-29	66.21	66.78	66.01	66.77	2241835
2016-06-30	67.06	68.57	66.88	68.46	3668525
2016-07-01	68.44	68.69	67.98	68.11	3143509
2016-07-05	67.78	67.97	67.41	67.59	2210774
2016-07-06	67.19	67.40	66.83	66.77	5602126
2016-07-07	67.05	67.56	66.57	66.80	3740473
2016-07-08	67.21	67.37	66.74	67.17	7379685
2016-07-11	67.59	67.61	67.15	67.15	2163369
2016-07-12	67.61	67.71	67.11	67.30	2860304
2016-07-13	67.48	67.60	66.99	67.05	1884425
2016-07-14	67.57	67.90	66.95	66.96	3036412
2016-07-15	67.14	67.14	66.48	66.52	3539835
2016-07-18	66.68	66.71	66.37	66.46	1736355
2016-07-19	66.34	66.44	66.09	66.35	1757580
2016-07-20	66.63	66.69	66.34	66.43	1478617
2016-07-21	66.34	66.42	65.80	65.96	1160812
2016-07-22	66.19	66.55	66.05	66.48	1602593
2016-07-25	66.53	66.53	66.19	66.24	1705951
2016-07-26	66.34	66.67	66.24	66.64	2289205
2016-07-27	66.72	66.78	66.27	66.47	2524900
2016-07-28	66.42	66.75	65.82	66.55	2532327
2016-07-29	66.32	66.48	65.68	65.75	2802545
2016-08-01	65.78	66.21	65.69	65.94	2254807
2016-08-02	65.72	66.18	65.72	66.09	1901302
2016-08-03	66.18	66.22	65.94	66.17	3051398
2016-08-04	66.19	66.65	66.19	66.30	2182365
2016-08-05	66.80	66.84	66.49	66.63	1816822
2016-08-08	66.58	67.12	66.52	67.07	2586533
2016-08-09	66.98	67.25	66.93	66.98	1309214
2016-08-10	66.95	67.29	66.89	67.15	1489309
2016-08-11	67.28	67.50	67.07	67.37	1253597
2016-08-12	67.56	67.56	67.26	67.39	1436354
2016-08-15	67.40	67.60	67.26	67.37	1791406
2016-08-16	67.12	67.37	67.04	67.05	1229968
2016-08-17	66.98	67.45	66.78	67.13	1285993
2016-08-18	67.12	67.20	66.92	67.11	1341836
2016-08-19	66.86	67.09	66.63	67.05	1481049
2016-08-22	66.89	67.47	66.84	67.30	876842
2016-08-23	67.43	67.68	67.06	67.13	1165601
2016-08-24	67.03	67.30	66.83	67.17	1308851
2016-08-25	66.94	67.82	66.94	67.61	1884004
2016-08-26	67.32	68.05	66.91	67.19	1811562
2016-08-29	67.23	68.15	67.23	67.92	1255853
2016-08-30	68.06	68.09	67.37	67.72	1510800
2016-08-31	67.74	67.82	67.29	67.63	1930595
2016-09-01	67.77	68.10	67.36	67.79	1570607
2016-09-02	68.06	68.32	67.82	68.30	973109
2016-09-06	68.30	68.33	67.60	68.18	1869442
2016-09-07	67.93	68.19	67.93	68.08	1779054
2016-09-08	67.97	68.12	67.82	67.94	1750923
2016-09-09	67.53	67.54	65.99	65.99	2600816
2016-09-12	65.69	67.31	65.65	67.20	2300481
2016-09-13	66.56	66.81	66.13	66.13	2726186
2016-09-14	66.17	66.35	65.59	65.83	2014168
2016-09-15	65.80	66.57	65.71	66.40	1450600
2016-09-16	66.10	66.16	65.48	65.91	2409093
2016-09-19	66.27	66.50	66.02	66.27	1203661
2016-09-20	66.74	66.94	66.50	66.80	1841644
2016-09-21	67.02	67.70	66.86	67.63	1735427
2016-09-22	68.09	68.31	67.87	68.21	1662377
2016-09-23	67.56	68.02	67.35	67.35	1436413
2016-09-26	66.97	67.25	66.75	67.01	1616571
2016-09-27	67.01	67.72	66.86	67.40	2364670
2016-09-28	67.50	67.50	66.74	67.23	1836719
2016-09-29	67.27	67.43	66.29	66.40	1832274
2016-09-30	66.57	67.48	66.57	67.25	2597202
2016-10-03	67.02	67.10	66.64	66.96	1392513
2016-10-04	66.92	66.96	66.11	66.33	2244489
2016-10-05	66.53	66.92	66.19	65.98	2128696
2016-10-06	65.97	66.61	65.60	66.39	2253729
2016-10-07	66.49	66.87	66.23	66.65	2029271
2016-10-10	67.00	67.23	66.41	66.43	1499308
2016-10-11	66.10	66.37	65.39	65.53	1596000
2016-10-12	65.70	66.34	65.66	66.17	1503569
2016-10-13	65.80	66.10	65.44	65.68	1866749
2016-10-14	66.17	66.69	65.99	65.99	1914442
2016-10-17	66.13	66.13	65.28	65.33	1803177
2016-10-18	66.00	66.03	65.09	65.14	2493340
2016-10-19	65.34	65.81	65.16	65.80	2297071
2016-10-20	65.55	65.57	65.04	65.22	1585393
2016-10-21	64.66	65.17	64.37	65.03	1617385
2016-10-24	65.38	65.59	64.91	64.97	1748986
2016-10-25	64.22	64.56	62.33	62.70	5327185
2016-10-26	62.46	63.50	62.41	63.22	3427322
2016-10-27	63.42	63.57	62.86	63.18	2804517
2016-10-28	63.37	64.23	63.25	63.45	2350215
2016-10-31	63.69	63.78	63.04	63.39	1804173
2016-11-01	63.60	63.65	62.61	62.86	2652123
2016-11-02	62.95	63.43	62.87	62.96	3108312
2016-11-03	63.21	64.00	63.15	63.64	1963409
2016-11-04	63.96	64.27	63.47	63.90	2361480
2016-11-07	64.91	65.11	64.50	65.09	2202190
2016-11-08	65.04	65.68	64.85	65.38	2020880
2016-11-09	65.79	67.15	64.50	66.91	4302414
2016-11-10	67.48	68.28	66.85	67.80	3746610
2016-11-11	67.65	68.34	67.38	67.78	2424910
2016-11-14	68.10	68.34	67.26	67.61	2803903
2016-11-15	67.42	67.83	67.33	67.73	1777412
2016-11-16	67.56	68.03	67.42	67.70	1789487
2016-11-17	67.75	69.16	67.75	69.07	1960739
2016-11-18	69.05	69.43	68.83	69.23	2058586
2016-11-21	69.41	69.69	68.95	69.21	1924604
2016-11-22	69.32	69.58	69.03	69.40	1876559
2016-11-23	69.51	69.60	68.87	69.46	1967969
2016-11-25	69.42	69.77	69.21	69.77	928184
2016-11-28	69.33	69.74	68.87	68.91	2043053
2016-11-29	69.12	69.22	68.83	68.98	1772373
2016-11-30	69.38	69.76	69.00	69.31	2927113
2016-12-01	69.39	69.47	68.64	68.90	2267353
2016-12-02	69.13	69.13	68.23	68.39	1560533
2016-12-05	68.94	69.41	68.49	68.69	1894084
2016-12-06	68.76	68.94	68.36	68.78	2675016
2016-12-07	68.91	69.56	68.65	69.43	2677315
2016-12-08	69.57	69.64	68.92	69.33	2622548
2016-12-09	69.25	69.66	69.09	69.47	3119180
2016-12-12	69.35	69.58	69.14	69.46	2953021
2016-12-13	69.55	69.74	69.13	69.32	3797707
2016-12-14	69.22	69.57	68.39	68.54	3207759
2016-12-15	68.69	69.23	68.38	68.56	2446386
2016-12-16	68.35	68.96	68.10	68.46	4240768
2016-12-19	68.56	69.05	68.39	68.68	3181830
2016-12-20	68.93	68.95	68.16	68.39	2433719
2016-12-21	68.31	68.80	68.22	68.31	1762695
2016-12-22	68.24	68.56	68.07	68.41	1268190
2016-12-23	68.50	68.73	68.37	68.52	1796582
2016-12-27	68.55	68.61	68.16	68.20	1214800
2016-12-28	68.39	68.54	67.72	67.72	1180458
2016-12-29	67.91	68.08	67.64	67.75	920141
2016-12-30	67.92	67.93	67.39	67.59	1397051
2017-01-03	67.85	68.04	67.31	67.87	2318664
2017-01-04	67.92	68.53	67.92	68.29	1715110
2017-01-05	68.28	68.53	68.06	68.31	1562293
2017-01-06	68.40	68.83	68.25	68.68	1842520
2017-01-09	68.42	68.43	67.78	67.80	1167978
2017-01-10	67.84	68.33	67.46	67.51	1781966
2017-01-11	67.40	67.68	66.96	67.44	2162076
2017-01-12	67.14	67.66	66.75	67.58	2110344
2017-01-13	67.69	68.10	67.68	67.73	1221958
2017-01-17	67.40	68.02	67.16	67.64	1384844
2017-01-18	67.85	68.27	67.58	68.17	1750220
2017-01-19	68.32	68.32	67.33	67.45	1577612
2017-01-20	67.62	67.99	67.49	67.99	2107167
2017-01-23	67.58	67.72	67.33	67.56	1235073
2017-01-24	67.80	68.36	67.74	68.23	1813272
2017-01-25	68.52	68.80	68.41	68.66	2163994
2017-01-26	68.69	69.00	68.55	68.75	1418142
2017-01-27	68.94	69.18	68.67	68.85	1956768
2017-01-30	68.56	68.79	67.94	68.34	1874926
2017-01-31	68.26	68.47	67.70	68.02	2191438
2017-02-01	68.12	68.41	67.32	67.41	2126318
2017-02-02	67.78	69.78	67.61	69.55	2931520
2017-02-03	70.25	70.60	69.69	70.52	2986389
2017-02-06	70.20	70.65	69.86	69.91	1654894
2017-02-07	70.19	70.26	69.71	69.77	1127867
2017-02-08	69.38	70.44	69.33	70.41	2278201
2017-02-09	70.58	70.87	70.46	70.58	1641454
2017-02-10	70.69	71.29	70.45	71.08	2866507
2017-02-13	71.25	71.73	71.03	71.48	1414345
2017-02-14	71.55	71.99	71.43	71.94	1492129
2017-02-15	71.88	72.72	71.67	72.63	1609015
2017-02-16	72.50	73.29	72.44	73.26	2173657
2017-02-17	72.93	73.52	72.73	73.52	2029848
2017-02-21	73.38	73.67	72.72	72.93	1729613
2017-02-22	72.51	73.18	72.50	72.93	1502901
2017-02-23	73.15	73.57	72.87	73.54	2203063
2017-02-24	73.18	73.74	72.95	73.51	1908356
2017-02-27	73.65	73.90	72.66	73.47	868775
2017-02-28	73.23	73.72	73.05	73.48	1825566
2017-03-01	74.06	74.76	73.93	74.65	1677264
2017-03-02	74.52	74.59	74.10	74.13	1248796
2017-03-03	74.11	74.34	73.87	74.22	1014915
2017-03-06	73.82	74.27	73.65	73.82	1197874
2017-03-07	73.59	73.93	73.48	73.62	1261248
2017-03-08	73.89	73.89	72.91	72.95	2038852
2017-03-09	73.18	73.34	72.85	73.10	1745870
2017-03-10	73.47	73.78	73.05	73.67	1363922
2017-03-13	73.51	74.27	73.51	74.23	1532194
2017-03-14	73.91	74.50	73.89	74.25	1411403
2017-03-15	74.25	74.55	73.88	74.35	1376108
2017-03-16	74.26	74.73	74.26	74.68	1546648
2017-03-17	74.87	75.23	74.59	75.14	2466080
2017-03-20	75.00	75.24	74.90	75.03	1719345
2017-03-21	75.46	75.52	74.12	74.20	1664370
2017-03-22	74.23	74.71	73.79	74.44	1064973
2017-03-23	74.33	75.13	74.11	74.61	1725878
2017-03-24	74.72	75.00	74.39	74.57	2273986
2017-03-27	73.80	74.80	73.63	74.61	1321929
2017-03-28	74.38	75.15	74.18	74.92	3454368
2017-03-29	74.80	74.90	74.37	74.40	1644002
2017-03-30	74.19	74.59	74.05	74.11	1833566
2017-03-31	73.97	74.27	73.62	73.89	3018174
2017-04-03	74.03	74.19	73.23	73.32	2428526
2017-04-04	73.36	73.78	73.20	73.08	1765349
2017-04-05	73.42	74.11	73.21	73.38	2581637
2017-04-06	73.38	73.65	73.00	73.27	1646500
2017-04-07	73.11	73.71	73.04	73.42	1352382
2017-04-10	73.46	73.84	73.29	73.38	1348537
2017-04-11	73.06	73.40	72.92	73.39	1525562
2017-04-12	73.05	73.24	72.41	72.72	2147151
2017-04-13	72.63	72.83	72.04	72.07	1682201
2017-04-17	72.15	72.73	72.02	72.71	1948442
2017-04-18	72.42	72.82	72.32	72.62	1098501
2017-04-19	73.11	73.15	72.45	72.65	1461902
2017-04-20	72.92	73.49	72.47	73.29	2274296
2017-04-21	73.14	73.34	71.79	71.88	3067654
2017-04-24	73.12	73.20	72.30	73.03	2248962
2017-04-25	73.40	73.49	73.02	73.06	1722701
2017-04-26	73.10	73.66	72.86	73.42	2439527
2017-04-27	73.56	74.82	73.50	74.25	4044206
2017-04-28	74.35	74.54	74.07	74.13	1862726
2017-05-01	74.37	74.50	73.73	74.32	1890641
2017-05-02	74.57	74.62	73.87	74.05	1563969
2017-05-03	73.86	74.09	73.61	73.91	1698573
2017-05-04	74.15	74.98	73.72	74.38	1529914
2017-05-05	74.48	74.57	74.25	74.51	1411708
2017-05-08	72.96	74.75	72.96	74.12	1100356
2017-05-09	74.25	74.54	73.47	73.65	1462036
2017-05-10	73.59	73.94	73.56	73.79	1145090
2017-05-11	73.42	73.81	73.24	73.68	1312463
2017-05-12	73.54	73.79	73.11	73.38	1122471
2017-05-15	73.17	74.16	73.04	73.81	1085003
2017-05-16	73.96	74.15	73.59	74.08	1233844
2017-05-17	73.24	73.91	73.24	73.71	1989087
2017-05-18	73.87	74.91	73.65	74.50	2246713
2017-05-19	74.64	74.83	74.29	74.61	2129300
2017-05-22	74.78	75.00	74.56	74.73	1134965
2017-05-23	74.70	74.89	74.52	74.74	1132647
2017-05-24	74.85	75.20	74.72	75.10	1029030
2017-05-25	75.28	76.68	75.10	76.53	1675175
2017-05-26	76.34	76.54	76.02	76.37	1454498
2017-05-30	76.25	77.56	76.20	77.39	3545243
2017-05-31	77.17	77.85	77.07	77.56	3769418
2017-06-01	77.61	77.61	76.84	77.35	2023172
2017-06-02	77.25	77.60	77.15	77.50	1497669
2017-06-05	77.51	77.87	77.36	77.38	857924
2017-06-06	77.00	77.05	76.58	76.84	2028539
2017-06-07	77.10	77.24	76.67	76.89	1952586
2017-06-08	77.08	77.43	76.81	77.30	1831258
2017-06-09	77.36	78.32	77.16	78.23	1651400
2017-06-12	78.17	78.58	77.92	78.51	1902645
2017-06-13	78.46	79.07	78.43	78.60	1336552
2017-06-14	78.64	79.70	78.44	79.58	2055913
2017-06-15	79.38	80.23	79.25	80.10	1501068
2017-06-16	80.25	80.46	79.95	80.27	1795534
2017-06-19	80.40	80.47	79.91	80.14	2196793
2017-06-20	80.15	80.33	79.77	79.80	1319713
2017-06-21	80.32	80.32	79.31	79.40	1848960
2017-06-22	79.15	79.42	78.63	78.68	1692609
2017-06-23	78.90	79.00	78.01	78.06	1860268
2017-06-26	78.14	78.59	77.95	78.15	1559925
2017-06-27	78.40	78.40	77.75	77.91	2038993
2017-06-28	78.32	78.86	78.14	78.71	1760078
2017-06-29	79.08	79.18	77.54	77.66	2162044
2017-06-30	78.24	78.63	77.49	77.96	2057986
2017-07-03	78.45	78.71	78.01	78.01	1003050
2017-07-05	78.04	78.39	77.69	78.12	1323173
2017-07-06	77.94	78.28	77.50	77.30	1910746
2017-07-07	77.71	78.63	77.37	78.33	1396693
2017-07-10	78.13	78.46	78.05	78.09	1038329
2017-07-11	78.07	78.27	77.32	77.41	1108715
2017-07-12	77.68	78.33	77.35	78.16	1342092
2017-07-13	78.19	78.88	78.01	78.74	1342254
2017-07-14	78.47	79.12	78.17	78.86	989097
2017-07-17	78.83	79.13	78.67	78.99	1269853
2017-07-18	78.58	79.21	78.55	79.15	1081524
2017-07-19	79.24	79.39	78.92	79.20	1081706
2017-07-20	79.24	79.75	78.97	79.64	1864382
2017-07-21	79.52	80.11	79.51	80.01	1609788
2017-07-24	80.02	80.39	79.77	80.28	1228454
2017-07-25	80.93	81.00	80.42	80.56	2113435
2017-07-26	80.57	80.77	80.08	80.22	1689575
2017-07-27	79.31	79.31	77.16	77.41	4164498
2017-07-28	77.45	78.74	77.17	78.68	1758624
2017-07-31	78.93	79.14	77.87	77.97	2309448
2017-08-01	78.19	78.79	77.77	78.76	1802453
2017-08-02	78.82	78.88	78.43	78.64	2273745
2017-08-03	78.60	78.86	78.15	78.43	1401941
2017-08-04	78.62	78.82	78.03	78.18	2033346
2017-08-07	78.15	78.27	77.92	78.00	1443016
2017-08-08	77.75	77.89	77.34	77.44	1439618
2017-08-09	77.18	77.66	77.04	77.48	1656199
2017-08-10	77.18	77.64	77.00	77.08	1600399
2017-08-11	77.21	77.53	76.96	77.02	882325
2017-08-14	77.42	77.90	77.42	77.77	856587
2017-08-15	77.98	78.39	77.86	78.11	1423610
2017-08-16	78.30	78.57	78.00	78.15	1737706
2017-08-17	78.15	78.62	77.21	77.21	1681346
2017-08-18	77.21	77.88	76.88	77.36	1864568
2017-08-21	77.31	77.55	76.98	77.46	1172445
2017-08-22	77.74	78.19	77.54	78.13	971046
2017-08-23	77.80	77.90	77.16	77.16	1156589
2017-08-24	77.31	77.43	76.85	76.88	874181
2017-08-25	77.21	77.46	76.91	76.96	1698241
2017-08-28	77.12	77.71	76.98	77.44	2344106
2017-08-29	76.96	77.63	76.68	77.00	1165696
2017-08-30	76.92	77.68	76.92	77.41	1269003
2017-08-31	77.66	78.18	77.63	78.08	1888658
2017-09-01	78.06	78.37	77.63	77.87	1285982
2017-09-05	77.57	78.58	77.41	78.09	2408015
2017-09-06	78.42	79.29	78.19	78.97	2902542
2017-09-07	79.03	79.43	78.35	78.84	2582884
2017-09-08	78.79	82.33	78.68	81.95	4130975
2017-09-11	81.50	82.86	80.74	81.20	4268500
2017-09-12	81.39	81.94	81.01	81.76	1884741
2017-09-13	81.42	81.87	81.24	81.75	1955424
2017-09-14	81.64	81.67	80.56	81.20	3248233
2017-09-15	81.29	81.47	81.02	81.32	3359437
2017-09-18	81.41	81.55	80.94	81.45	2473516
2017-09-19	81.57	81.93	81.42	81.77	1444244
2017-09-20	81.88	82.65	81.76	82.59	1689108
2017-09-21	82.57	82.80	81.91	82.34	1802615
2017-09-22	82.31	82.78	82.07	82.72	1139487
2017-09-25	82.58	82.94	82.42	82.88	1695422
2017-09-26	82.83	83.99	82.68	83.65	2306561
2017-09-27	83.93	84.32	83.27	84.22	2135109
2017-09-28	84.11	84.32	83.35	83.66	2778743
2017-09-29	83.43	83.89	83.19	83.81	2010094
2017-10-02	84.00	84.52	83.65	84.52	1476949
2017-10-03	84.31	84.47	83.97	84.39	1450917
2017-10-04	83.67	83.97	83.02	83.26	2200624
2017-10-05	83.33	83.93	83.05	83.33	1863037
2017-10-06	83.56	83.94	82.95	83.20	1068231
2017-10-09	83.21	83.54	82.96	83.35	21648319
2017-10-10	83.40	83.68	83.33	83.49	1185082
2017-10-11	83.58	83.66	83.26	83.58	1205070
2017-10-12	83.54	83.93	83.37	83.57	1594589
2017-10-13	83.79	84.49	83.79	83.90	1237585
2017-10-16	84.12	84.39	83.58	83.91	1220103
2017-10-17	84.10	84.18	83.29	83.53	1437760
2017-10-18	83.54	83.76	83.00	83.55	1374838
2017-10-19	83.52	84.30	83.42	84.29	1028214
2017-10-20	84.72	84.74	84.19	84.44	1435752
2017-10-23	84.55	84.71	84.22	84.28	1078774
2017-10-24	84.42	84.90	84.26	84.49	1415132
2017-10-25	84.34	84.62	83.80	84.47	1926218
2017-10-26	83.62	83.87	81.31	81.36	3179196
2017-10-27	81.36	81.77	80.46	81.00	2511359
2017-10-30	80.95	81.63	80.49	80.62	2841963
2017-10-31	80.70	81.70	80.62	80.93	2447117
2017-11-01	81.44	82.58	81.37	82.42	3550832
2017-11-02	82.40	83.75	82.18	83.66	2685410
2017-11-03	83.29	83.37	82.32	82.38	1511669
2017-11-06	82.22	83.19	81.87	82.63	1274391
2017-11-07	82.53	83.25	82.27	82.46	1623317
2017-11-08	82.54	83.01	82.21	82.43	1523912
2017-11-09	82.07	83.04	82.07	82.93	1262095
2017-11-10	83.00	83.34	82.37	83.15	1040388
2017-11-13	83.01	83.29	82.78	83.00	1857705
2017-11-14	82.92	83.97	82.68	83.60	1364313
2017-11-15	83.27	84.00	83.08	83.14	1822237
2017-11-16	83.44	83.67	82.90	82.91	1526284
2017-11-17	82.63	83.00	82.29	82.35	1507194
2017-11-20	82.56	83.10	82.48	82.93	889677
2017-11-21	83.02	83.67	82.85	83.45	1134138
2017-11-22	83.40	83.40	82.36	82.65	1057687
2017-11-24	82.73	83.12	82.09	82.34	445413
2017-11-27	82.52	82.84	82.43	82.50	987021
2017-11-28	82.78	83.73	82.71	83.62	1467867
2017-11-29	83.74	84.36	83.39	83.60	1221257
2017-11-30	84.07	84.70	83.30	83.93	2782652
2017-12-01	84.32	85.10	83.03	85.06	2148183
2017-12-04	85.60	86.54	85.12	85.97	2477751
2017-12-05	86.17	86.49	84.85	85.01	2055347
2017-12-06	84.51	84.98	84.06	84.40	1398873
2017-12-07	84.30	84.30	83.59	83.73	934518
2017-12-08	84.02	84.21	83.69	84.13	773021
2017-12-11	84.32	84.41	83.62	83.93	1081079
2017-12-12	83.95	84.67	83.63	84.65	1686413
2017-12-13	84.52	84.68	83.08	83.40	2776272
2017-12-14	83.26	83.63	82.71	83.02	2837515
2017-12-15	83.39	84.18	82.95	83.11	3725153
2017-12-18	83.47	83.89	82.41	82.50	2475356
2017-12-19	83.12	83.58	82.47	82.52	2118872
2017-12-20	82.95	83.02	82.06	82.12	1769943
2017-12-21	82.50	82.83	80.64	80.71	3275654
2017-12-22	80.92	81.18	80.12	80.69	1875296
2017-12-26	80.70	81.32	80.55	80.74	734406
2017-12-27	80.93	81.75	80.79	81.69	1759411
2017-12-28	81.85	82.01	81.61	81.97	1055760
2017-12-29	82.16	82.30	81.37	81.39	1408153
2018-01-02	81.84	81.93	80.24	80.40	2927147
2018-01-03	80.65	81.64	80.33	81.45	2025240
2018-01-04	81.72	82.79	81.65	82.30	1600735
2018-01-05	82.33	82.92	82.10	82.87	1487515
2018-01-08	82.58	82.97	81.97	81.99	1430251
2018-01-09	82.15	82.59	81.89	81.99	2526995
2018-01-10	81.95	82.12	81.04	81.16	2568116
2018-01-11	81.18	81.31	80.61	81.02	2674288
2018-01-12	81.21	81.98	80.72	81.74	2716954
2018-01-16	82.14	82.39	81.20	81.26	2246313
2018-01-17	81.66	81.82	81.38	81.53	2234683
2018-01-18	81.42	81.89	80.71	81.56	2787818
2018-01-19	81.78	82.64	81.68	82.08	2552400
2018-01-22	82.37	82.76	82.12	82.71	1789697
2018-01-23	82.67	83.35	82.36	82.96	2069289
2018-01-24	82.99	83.88	82.74	83.42	2937801
2018-01-25	83.73	84.10	83.22	83.57	2017947
2018-01-26	83.93	85.77	83.84	85.72	2202143
2018-01-29	85.58	85.80	84.69	84.34	2249879
2018-01-30	84.23	84.68	83.65	83.74	1733199
2018-01-31	83.77	84.27	83.46	83.52	2270973
2018-02-01	83.58	85.68	82.96	85.05	3983495
2018-02-02	84.99	85.76	84.25	84.69	3418509
2018-02-05	84.49	85.32	82.52	82.52	4231976
2018-02-06	81.21	82.83	80.66	82.24	4985028
2018-02-07	82.04	83.42	81.84	82.16	2722942
2018-02-08	82.04	82.35	79.27	79.31	3748477
2018-02-09	79.83	80.89	78.69	80.43	3077463
2018-02-12	80.61	81.70	80.45	81.04	3075776
2018-02-13	80.49	81.65	80.49	81.28	1702293
2018-02-14	80.79	82.33	80.79	82.26	2040000
2018-02-15	82.65	83.00	82.26	82.44	1831497
2018-02-16	82.33	83.33	82.23	82.76	2011002
2018-02-20	82.58	83.76	82.33	83.51	1829915
2018-02-21	83.53	84.23	82.71	82.76	1629822
2018-02-22	82.89	83.40	81.77	81.90	2307006
2018-02-23	82.18	83.59	82.10	83.57	1431842
2018-02-26	83.59	84.79	83.49	84.69	1654409
2018-02-27	84.64	85.43	84.31	84.31	2461585
2018-02-28	84.73	85.44	83.01	83.02	2003132
2018-03-01	82.85	83.65	81.28	81.82	1917348
2018-03-02	81.52	82.82	81.04	82.62	1872447
2018-03-05	81.92	83.57	81.67	83.33	1796304
2018-03-06	83.40	83.65	82.55	83.54	1265874
2018-03-07	83.05	83.97	82.85	83.80	1194919
2018-03-08	84.07	84.49	83.37	84.44	1411288
2018-03-09	84.88	85.90	84.53	85.87	2046384
2018-03-12	85.94	85.94	84.74	84.91	1411273
2018-03-13	85.26	85.45	84.40	84.62	1437309
2018-03-14	84.94	84.94	83.51	83.77	1407472
2018-03-15	84.14	84.26	83.17	83.86	1792411
2018-03-16	84.29	84.59	83.85	84.33	2371634
2018-03-19	84.32	85.14	83.64	84.42	2480255
2018-03-20	84.50	85.14	84.49	84.93	1600772
2018-03-21	84.94	85.22	84.48	84.49	1489553
2018-03-22	83.96	84.14	82.37	82.43	2023929
2018-03-23	82.44	82.68	80.52	80.54	1932720
2018-03-26	81.58	82.25	80.94	82.09	2259307
2018-03-27	82.11	82.73	80.98	81.39	1371776
2018-03-28	81.60	82.43	80.77	81.89	1395188
2018-03-29	82.44	83.27	82.18	82.59	1383179
2018-04-02	82.37	82.68	80.02	80.97	1983245
2018-04-03	81.00	81.56	80.47	81.26	2157345
2018-04-04	80.34	82.14	80.34	81.98	1757110
2018-04-05	82.46	82.73	81.87	82.14	1407070
2018-04-06	81.47	81.92	80.16	80.72	1915953
2018-04-09	80.59	81.79	80.18	80.62	1585801
2018-04-10	81.52	82.03	81.21	81.71	1722932
2018-04-11	80.89	81.49	80.76	81.19	1276219
2018-04-12	81.62	82.52	81.43	81.99	1043693
2018-04-13	82.40	82.63	81.73	81.97	1384783
2018-04-16	82.62	84.01	82.43	83.61	1765894
2018-04-17	83.85	84.52	83.75	84.03	1733320
2018-04-18	84.31	84.41	83.75	83.91	1380118
2018-04-19	83.93	84.25	83.17	83.35	1675081
2018-04-20	83.58	83.75	82.50	82.90	2688895
2018-04-23	83.09	83.54	82.81	83.48	1232087
2018-04-24	83.53	83.82	82.09	82.57	1479286
2018-04-25	82.50	82.88	81.77	82.61	1288335
2018-04-26	83.02	83.97	81.56	82.66	2150003
2018-04-27	82.31	82.75	81.74	82.43	1489924
2018-04-30	82.75	82.91	81.50	81.50	1824347
2018-05-01	81.48	81.87	80.71	81.49	1227420
2018-05-02	81.11	81.49	79.70	79.82	1995575
2018-05-03	79.64	80.69	79.11	80.63	2878076
2018-05-04	80.23	81.62	79.92	81.15	1279556
2018-05-07	81.16	81.59	80.97	81.26	946779
2018-05-08	80.95	81.44	80.59	81.16	1360379
2018-05-09	81.75	81.75	80.74	81.25	1233428
2018-05-10	81.76	81.89	81.20	81.77	2113869
2018-05-11	81.66	82.19	81.47	81.57	1417904
2018-05-14	81.72	82.01	80.98	81.12	1028721
2018-05-15	80.96	81.36	80.59	80.73	1348377
2018-05-16	80.76	81.02	80.47	80.62	1251316
2018-05-17	80.50	81.15	80.08	81.00	1424946
2018-05-18	81.05	81.51	80.87	81.17	1585190
2018-05-21	81.27	81.87	81.27	81.42	1077573
2018-05-22	81.42	82.16	81.36	81.66	1487370
2018-05-23	81.48	81.80	81.18	81.64	1299220
2018-05-24	81.49	81.66	81.06	81.44	1139339
2018-05-25	81.30	81.79	81.00	81.30	995080
2018-05-29	80.56	80.63	78.60	79.09	1715237
2018-05-30	79.59	80.89	79.31	80.77	1753291
2018-05-31	80.61	80.81	80.09	80.37	3211196
2018-06-01	81.09	81.30	80.29	80.43	1307502
2018-06-04	80.66	81.16	80.66	80.97	912938
2018-06-05	80.94	81.16	80.34	81.11	1509291
2018-06-06	81.30	81.73	81.00	81.57	1507634
2018-06-07	81.85	82.25	81.61	82.19	1367230
2018-06-08	82.12	82.91	81.88	82.90	987132
2018-06-11	82.96	82.97	82.32	82.41	930334
2018-06-12	82.29	82.60	81.67	81.70	1317695
2018-06-13	82.08	82.55	82.01	82.18	1602007
2018-06-14	82.37	82.75	81.74	81.94	1754501
2018-06-15	82.04	82.48	81.30	82.34	3927970
2018-06-18	81.88	82.73	81.36	82.62	1579269
2018-06-19	82.11	82.64	81.97	82.30	1623089
2018-06-20	82.26	82.55	80.98	81.04	1375935
2018-06-21	80.68	80.97	80.22	80.76	1740895
2018-06-22	80.99	81.88	80.99	81.60	3612358
2018-06-25	81.49	82.13	81.10	81.90	2143244
2018-06-26	81.76	82.04	81.19	81.30	1541080
2018-06-27	81.10	81.56	80.22	80.25	1707724
2018-06-28	80.37	81.31	80.33	81.03	1404117
2018-06-29	81.28	82.41	81.20	81.97	2378639
2018-07-02	81.61	82.30	81.38	82.24	2072285
2018-07-03	82.46	83.14	82.27	82.55	1163627
2018-07-05	82.84	83.38	82.44	83.38	1830477
2018-07-06	83.44	84.82	83.14	84.23	1897945
2018-07-09	84.46	85.97	84.42	85.48	2119493
2018-07-10	85.71	85.83	85.09	85.18	2437975
2018-07-11	84.90	85.33	84.52	84.87	1958853
2018-07-12	85.21	85.94	85.03	85.89	1349653
2018-07-13	85.74	86.62	85.55	86.56	1623174
2018-07-16	86.68	86.98	86.29	86.76	1945878
2018-07-17	86.60	87.18	86.43	86.93	1461478
2018-07-18	86.93	87.76	86.65	87.73	1568603
2018-07-19	87.38	87.89	87.06	87.13	2140086
2018-07-20	87.08	87.69	87.00	87.48	1357969
2018-07-23	87.50	87.70	87.26	87.44	2003526
2018-07-24	87.03	87.72	86.97	87.09	3012183
2018-07-25	86.73	87.74	86.44	87.59	3272196
2018-07-26	87.24	87.25	83.61	85.50	4432896
2018-07-27	85.22	85.59	84.23	84.26	2480658
2018-07-30	84.30	84.79	83.96	84.07	1746961
2018-07-31	84.18	84.22	83.11	83.36	2404988
2018-08-01	83.38	83.95	82.84	83.05	2001068
2018-08-02	82.76	83.28	82.33	82.82	2011704
2018-08-03	82.72	83.18	82.48	83.15	1367058
2018-08-06	83.08	83.54	82.90	83.49	1583041
2018-08-07	83.61	84.14	83.42	83.74	1365800
2018-08-08	83.69	84.27	83.38	84.00	1999097
2018-08-09	84.00	84.29	83.81	84.02	1693674
2018-08-10	83.46	83.63	82.78	83.01	1515408
2018-08-13	83.16	83.44	82.15	82.38	1370541
2018-08-14	82.51	83.28	82.30	82.76	1987800
2018-08-15	82.44	82.96	82.06	82.80	1977504
2018-08-16	83.06	83.85	83.06	83.63	1147235
2018-08-17	83.64	84.19	83.58	84.00	916768
2018-08-20	84.05	84.28	83.32	83.34	1107047
2018-08-21	83.39	84.21	83.10	84.16	1765561
2018-08-22	83.90	84.11	83.41	83.46	1319582
2018-08-23	83.45	83.69	83.35	83.45	976525
2018-08-24	83.66	84.23	83.35	84.20	1049770
2018-08-27	84.50	84.76	84.38	84.72	1453103
2018-08-28	84.79	84.85	84.11	84.23	1214675
2018-08-29	84.31	84.77	84.19	84.62	1836287
2018-08-30	84.63	84.63	83.89	84.06	1116574
2018-08-31	83.96	84.71	83.42	84.63	1984435
2018-09-04	84.66	84.78	84.20	84.78	1551637
2018-09-05	84.78	85.19	84.67	84.89	1279613
2018-09-06	84.88	85.44	84.72	85.34	1611947
2018-09-07	85.29	85.91	85.14	85.73	1452321
2018-09-10	86.00	86.52	85.80	86.15	1749902
2018-09-11	85.85	86.60	85.63	86.37	1474573
2018-09-12	86.30	86.42	85.68	85.74	1330079
2018-09-13	85.99	86.05	85.68	85.90	1890344
2018-09-14	86.10	86.84	85.69	86.77	1260079
2018-09-17	86.95	86.95	86.31	86.63	1026523
2018-09-18	84.29	85.06	83.01	83.16	4776707
2018-09-19	83.60	85.54	83.17	85.30	3084828
2018-09-20	85.49	85.64	84.86	85.07	2098950
2018-09-21	85.05	86.22	85.05	85.94	2708782
2018-09-24	85.81	85.97	85.20	85.36	1122100
2018-09-25	85.15	85.30	84.16	84.30	1967999
2018-09-26	84.12	84.43	83.37	83.67	2622724
2018-09-27	83.76	84.18	83.26	83.33	1582481
2018-09-28	83.07	83.25	82.52	82.72	2262777
2018-10-01	83.07	83.57	82.67	83.42	1408977
2018-10-02	83.42	83.52	82.95	83.51	1632125
2018-10-03	83.96	84.00	83.27	83.44	1468341
2018-10-04	83.39	83.94	83.12	83.60	1510255
2018-10-05	83.64	84.07	83.08	83.18	967271
2018-10-08	82.98	83.62	82.63	83.53	1366239
2018-10-09	83.61	83.70	83.20	82.87	1263387
2018-10-10	82.75	82.86	81.05	81.06	2559695
2018-10-11	81.14	81.44	79.50	79.64	2938191
2018-10-12	80.30	81.10	78.72	79.58	2212248
2018-10-15	79.60	79.81	78.97	79.00	1691688
2018-10-16	79.28	80.37	78.95	80.33	1335901
2018-10-17	80.11	81.13	79.97	80.91	1354842
2018-10-18	80.83	81.10	79.68	80.05	1053636
2018-10-19	79.91	80.95	79.66	80.46	1697023
2018-10-22	80.72	80.84	80.05	80.34	2328040
2018-10-23	79.51	80.19	79.17	80.09	1842679
2018-10-24	79.80	80.14	77.11	77.18	3565647
2018-10-25	78.73	82.99	78.21	81.72	3567788
2018-10-26	80.90	82.40	80.01	81.95	3852442
2018-10-29	82.62	83.29	81.65	82.36	2556740
2018-10-30	82.80	84.29	82.18	84.19	2058598
2018-10-31	84.70	85.61	84.20	84.75	2477638
2018-11-01	84.88	85.05	84.37	84.58	1413624
2018-11-02	85.14	85.89	83.52	84.50	1578716
2018-11-05	84.58	85.92	84.56	85.72	793358
2018-11-06	85.58	86.40	85.49	86.37	892533
2018-11-07	86.75	87.38	86.16	87.23	1921909
2018-11-08	87.00	87.83	87.00	87.83	1069638
2018-11-09	87.92	88.22	87.20	87.76	987790
2018-11-12	87.70	87.81	86.77	87.17	1679396
2018-11-13	87.10	87.95	86.30	86.50	1521020
2018-11-14	87.28	87.68	85.98	86.83	2976726
2018-11-15	86.07	87.59	85.74	87.32	1708877
2018-11-16	87.04	88.56	86.97	88.00	1473325
2018-11-19	88.00	89.30	87.64	88.84	2027679
2018-11-20	88.11	88.41	86.18	86.30	2211343
2018-11-21	86.29	86.49	85.22	85.24	2231616
2018-11-23	84.73	85.60	84.44	84.86	685349
2018-11-26	85.64	86.07	85.34	85.90	1363572
2018-11-27	85.80	86.11	85.03	85.86	1542377
2018-11-28	86.41	87.43	85.68	87.33	2590122
2018-11-29	86.89	87.63	86.79	87.17	1049151
2018-11-30	87.18	88.76	87.01	88.70	3603116
2018-12-03	89.17	89.28	87.93	89.10	2091235
2018-12-04	88.92	89.59	86.68	86.78	2555989
2018-12-06	85.84	85.88	83.32	85.23	2971854
2018-12-07	85.24	85.74	84.27	84.77	1690130
2018-12-10	84.94	84.95	83.33	84.57	2137336
2018-12-11	85.46	85.49	83.14	83.48	1597061
2018-12-12	84.45	84.94	83.72	83.95	2074362
2018-12-13	84.11	84.56	83.20	84.03	1902151
2018-12-14	83.60	83.74	82.41	83.00	1532275
2018-12-17	82.86	83.07	81.15	81.46	1937267
2018-12-18	81.89	82.66	80.68	80.98	1902775
2018-12-19	81.12	82.17	79.79	80.19	1678229
2018-12-20	79.93	80.24	78.41	79.30	2515441
2018-12-21	79.30	80.31	77.48	77.49	4716737
2018-12-24	77.10	77.29	75.44	75.52	1874168
2018-12-26	75.82	77.46	74.30	77.45	1983783
2018-12-27	76.70	78.91	76.17	78.90	1920372
2018-12-28	79.40	79.68	78.44	78.87	1351397
2018-12-31	79.14	79.75	78.91	79.75	1334388
2019-01-02	78.74	79.11	77.99	79.04	1597261
2019-01-03	78.80	79.04	77.85	78.01	2304410
2019-01-04	78.54	79.98	78.17	79.92	1850818
2019-01-07	79.70	81.10	79.42	80.27	1265266
2019-01-08	80.66	80.98	79.59	80.82	1591145
2019-01-09	81.01	81.51	80.24	80.89	1451302
2019-01-10	80.77	81.50	80.31	81.46	1333812
2019-01-11	81.00	81.16	80.38	81.15	1316294
2019-01-14	80.51	81.57	80.51	81.49	1391318
2019-01-15	81.25	82.14	81.25	81.68	1456888
2019-01-16	81.78	82.14	80.88	82.00	1516842
2019-01-17	81.59	82.54	81.58	82.38	1325321
2019-01-18	83.28	84.18	82.43	84.06	2247876
2019-01-22	83.75	84.29	82.76	83.17	1548337
2019-01-23	83.16	83.56	82.32	83.31	1765287
2019-01-24	83.05	83.29	82.43	83.00	1351746
2019-01-25	83.56	83.96	83.17	83.52	1239987
2019-01-28	83.06	83.32	82.40	82.65	1438844
2019-01-29	82.66	82.89	82.10	82.62	1663275
2019-01-30	82.67	84.00	82.45	83.76	2010602
2019-01-31	86.54	88.29	82.68	88.19	3754370
2019-02-01	88.61	90.33	87.95	90.25	2834870
2019-02-04	90.34	91.93	89.72	91.87	2618807
2019-02-05	91.85	92.15	91.18	92.09	1561303
2019-02-06	91.81	91.81	90.39	90.45	2999258
2019-02-07	89.98	90.05	88.66	89.51	2348179
2019-02-08	89.19	89.95	88.87	89.92	1632917
2019-02-11	90.20	90.66	89.56	90.57	1311280
2019-02-12	90.92	91.21	90.59	90.91	1539815
2019-02-13	91.20	91.58	90.89	91.24	1516855
2019-02-14	90.74	90.87	89.83	90.15	1140408
2019-02-15	90.85	91.18	90.39	91.16	1502190
2019-02-19	90.82	91.76	90.57	91.53	1183252
2019-02-20	91.66	92.06	91.37	91.95	931430
2019-02-21	91.99	92.35	91.64	92.09	1319472
2019-02-22	92.37	92.76	91.70	92.55	1493012
2019-02-25	92.77	93.39	92.49	92.58	1269788
2019-02-26	92.34	93.03	92.22	92.57	983943
2019-02-27	92.28	92.84	92.14	92.80	922458
2019-02-28	92.68	93.71	92.64	93.02	2220243
2019-03-01	93.36	93.74	92.72	92.89	2090442
2019-03-04	93.31	94.96	91.99	92.63	1425999
2019-03-05	93.00	93.20	91.35	91.37	2327240
2019-03-06	91.58	92.07	91.17	91.19	1557236
2019-03-07	91.09	91.40	89.71	89.84	2133324
2019-03-08	88.97	89.63	88.86	89.58	1297088
2019-03-11	89.88	90.81	89.02	90.78	2254772
2019-03-12	90.83	91.85	90.59	91.39	1655579
2019-03-13	91.55	92.25	91.55	91.73	1346911
2019-03-14	91.80	92.60	91.71	92.49	1377868
2019-03-15	92.73	93.34	92.10	93.29	4314918
2019-03-18	93.31	93.67	92.67	92.98	1846266
2019-03-19	93.29	93.52	92.35	92.69	1587135
2019-03-20	92.64	93.06	91.98	92.18	1512362
2019-03-21	91.84	93.38	91.84	93.08	1659982
2019-03-22	92.54	93.11	92.03	92.07	2344248
2019-03-25	92.15	92.46	91.35	92.25	1217013
2019-03-26	92.81	93.03	91.98	92.70	1502451
2019-03-27	92.72	93.04	91.73	92.01	1858434
2019-03-28	92.32	92.99	92.12	92.93	1067842
2019-03-29	93.62	93.95	93.12	93.90	1516677
2019-04-01	94.10	94.92	93.95	94.81	1124486
2019-04-02	94.79	95.43	94.24	94.46	1003748
2019-04-03	95.00	95.00	93.78	94.64	1373042
2019-04-04	94.76	94.88	94.15	94.55	698125
2019-04-05	93.88	94.47	93.57	94.01	1539247
2019-04-08	94.07	94.07	93.28	93.18	1115948
2019-04-09	92.78	93.00	92.22	92.69	1710513
2019-04-10	92.76	93.14	92.30	93.12	1406224
2019-04-11	93.33	93.73	92.87	93.63	896103
2019-04-12	94.50	94.72	93.90	94.67	1000692
2019-04-15	94.76	94.98	94.48	94.88	1066579
2019-04-16	95.00	95.55	94.50	95.53	1768022
2019-04-17	95.55	95.82	93.82	94.41	1832973
2019-04-18	94.05	94.44	93.15	93.72	2286743
2019-04-22	93.46	93.54	93.09	93.35	893916
2019-04-23	93.50	94.84	93.34	94.79	1507892
2019-04-24	94.74	95.36	94.42	94.63	2048930
2019-04-25	93.63	94.89	92.29	93.91	2725379
2019-04-26	92.39	93.66	91.67	93.64	2421512
2019-04-29	93.86	94.41	93.18	93.30	1472586
2019-04-30	93.29	94.40	92.87	94.29	1719262
2019-05-01	94.24	94.24	92.48	92.50	1620184
2019-05-02	92.63	93.42	92.12	93.14	1405556
2019-05-03	93.52	93.89	93.08	93.88	1513832
2019-05-06	92.89	94.19	92.89	94.00	946557
2019-05-07	93.47	93.47	92.69	93.27	1967834
2019-05-08	93.01	94.18	92.89	93.65	1213253
2019-05-09	92.77	94.18	92.72	93.94	1961722
2019-05-10	93.40	96.15	93.34	96.12	2415214
2019-05-13	94.96	95.37	94.29	94.70	4260735
2019-05-14	94.77	96.34	94.77	94.90	2209832
2019-05-15	94.43	95.24	94.08	94.73	1321316
2019-05-16	95.06	96.18	94.88	95.71	1484998
2019-05-17	94.69	96.17	94.66	95.79	2124351
2019-05-20	95.29	96.08	95.29	95.90	1675261
2019-05-21	96.35	97.28	96.33	97.15	1804766
2019-05-22	97.00	97.68	96.62	97.29	1957641
2019-05-23	96.84	96.84	95.45	96.19	1714576
2019-05-24	96.55	96.55	94.91	95.38	2417655
2019-05-28	95.44	95.90	94.49	94.86	2595269
2019-05-29	94.63	95.70	94.42	95.51	2709241
2019-05-30	95.88	96.21	95.45	95.83	1704046
2019-05-31	95.12	96.08	94.73	95.60	1951631
2019-06-03	95.75	96.61	95.13	96.45	1904915
2019-06-04	97.25	97.42	95.99	96.96	1557935
2019-06-05	97.02	98.54	96.86	98.27	2002468
2019-06-06	98.65	99.08	98.36	98.99	1370907
2019-06-07	99.25	100.20	99.15	99.18	1615383
2019-06-10	99.98	99.98	99.05	99.20	2167004
2019-06-11	99.45	99.81	98.34	98.48	1383306
2019-06-12	98.60	99.00	97.93	98.17	1673267
2019-06-13	98.47	98.47	97.74	98.01	1490035
2019-06-14	98.04	98.46	97.82	98.18	2189122
2019-06-17	98.54	98.57	97.00	97.06	1407456
2019-06-18	97.13	97.66	96.54	97.19	2192603
2019-06-19	97.18	98.23	97.03	97.90	2151525
2019-06-20	98.43	98.60	96.89	97.47	2916629
2019-06-21	97.20	97.84	97.02	97.02	4305115
2019-06-24	97.15	98.47	97.13	98.08	1715524
2019-06-25	98.21	99.37	98.07	98.61	2098478
2019-06-26	98.69	99.01	97.57	97.57	2185830
2019-06-27	98.05	99.46	97.68	99.33	1366452
2019-06-28	99.63	99.99	98.74	99.75	4391087
2019-07-01	100.37	100.90	99.96	100.83	1477991
2019-07-02	100.90	102.07	100.71	102.07	1365547
2019-07-03	102.23	102.95	102.07	102.92	1046864
2019-07-05	102.78	102.88	101.45	102.75	1583866
2019-07-08	102.26	102.74	101.78	102.00	1372546
2019-07-09	101.54	102.03	101.11	101.58	1551731
2019-07-10	101.64	102.18	101.02	101.69	1073737
2019-07-11	101.61	101.99	101.18	101.91	967283
2019-07-12	102.30	102.82	101.96	102.81	1024336
2019-07-15	103.00	103.16	102.61	103.02	986236
2019-07-16	103.22	103.36	102.46	102.59	1139493
2019-07-17	102.20	103.08	101.13	101.16	1290704
2019-07-18	101.22	101.74	100.87	101.56	1242964
2019-07-19	101.92	101.92	100.54	100.60	1647126
2019-07-22	100.65	101.36	100.60	100.98	954220
2019-07-23	101.07	101.56	100.80	101.47	1036607
2019-07-24	101.41	102.17	100.98	102.08	1650069
2019-07-25	102.21	102.57	101.56	101.74	1230455
2019-07-26	101.53	102.51	100.97	102.45	1368584
2019-07-29	102.51	103.37	102.51	103.13	1578666
2019-07-30	101.70	102.60	100.37	100.45	2361083
2019-07-31	100.32	100.49	97.72	98.80	2920143
2019-08-01	98.88	100.01	98.29	98.61	1938112
2019-08-02	98.60	99.41	97.91	98.93	2494626
2019-08-05	97.85	98.28	94.81	95.73	2363452
2019-08-06	95.84	97.73	95.81	97.66	1550175
2019-08-07	96.51	97.30	95.31	97.05	1579884
2019-08-08	97.75	99.73	97.61	99.66	1277133
2019-08-09	99.63	100.06	98.39	99.28	888865
2019-08-12	98.82	99.07	97.44	97.66	938500
2019-08-13	97.66	99.53	97.13	99.22	1329318
2019-08-14	97.99	98.72	96.06	96.13	1869478
2019-08-15	96.16	97.08	95.62	96.66	1246845
2019-08-16	97.38	98.01	96.76	97.78	1474910
2019-08-19	98.56	98.90	98.23	98.61	1363544
2019-08-20	98.30	98.52	97.12	97.21	1099963
2019-08-21	97.86	98.02	97.45	97.80	786300
2019-08-22	98.21	98.64	97.25	98.17	845114
2019-08-23	98.12	98.57	95.09	95.66	1478008
2019-08-26	96.50	97.01	95.66	96.98	1101862
2019-08-27	97.42	97.72	96.66	97.56	1606451
2019-08-28	97.55	97.78	97.10	97.74	962183
2019-08-29	98.60	99.75	98.09	99.20	1465953
2019-08-30	99.93	100.18	99.42	99.89	1992049
2019-09-03	99.18	99.60	98.36	98.80	1723457
2019-09-04	99.26	100.06	99.10	99.97	1541730
2019-09-05	101.22	101.84	100.72	101.05	1166993
2019-09-06	100.75	101.73	100.75	100.91	1441814
2019-09-09	101.64	101.64	99.45	99.87	1301849
2019-09-10	99.68	99.68	96.97	98.08	1721866
2019-09-11	98.27	98.73	97.66	98.73	2009655
2019-09-12	98.93	100.00	98.72	99.68	1287757
2019-09-13	99.92	99.95	99.02	99.84	1202403
2019-09-16	99.22	100.09	98.94	100.03	934034
2019-09-17	100.29	101.50	100.10	101.46	1339106
2019-09-18	101.29	101.76	100.66	101.62	933066
2019-09-19	101.72	102.67	101.57	102.24	1148733
2019-09-20	102.56	102.80	100.73	100.90	4641202
2019-09-23	100.37	101.44	100.37	101.12	974634
2019-09-24	101.33	102.23	99.99	100.53	1363668
2019-09-25	100.76	101.87	100.25	100.39	1234271
2019-09-26	100.66	100.98	99.49	100.27	1128344
2019-09-27	100.95	100.95	99.19	99.76	887202
2019-09-30	99.96	100.27	99.66	100.05	1048432
2019-10-01	100.53	100.99	98.29	98.30	1201940
2019-10-02	97.62	97.94	95.73	96.08	1548196
2019-10-03	96.11	96.64	95.16	96.54	1396852
2019-10-04	96.94	98.63	96.70	98.36	1731782
2019-10-07	98.00	98.56	97.62	97.63	1640874
2019-10-08	97.01	97.07	95.24	95.25	2403549
2019-10-09	96.27	96.30	95.36	95.17	2177335
2019-10-10	95.28	96.60	95.00	96.23	1344625
2019-10-11	97.41	98.32	97.01	97.09	1427531
2019-10-14	96.88	97.51	96.62	97.12	821078
2019-10-15	97.46	98.26	97.32	97.68	1146094
2019-10-16	97.38	98.20	96.83	98.20	1416119
2019-10-17	98.58	98.77	98.10	98.45	1949780
2019-10-18	98.09	99.31	97.59	99.05	2367733
2019-10-21	99.49	99.75	98.98	99.74	1519715
2019-10-22	99.53	100.07	98.90	99.05	2609750
2019-10-23	98.88	99.48	98.26	98.99	2234167
2019-10-24	99.07	99.13	98.11	98.70	1777920
2019-10-25	98.99	99.06	97.47	97.57	1513921
2019-10-28	97.75	98.27	97.44	97.87	2283709
2019-10-29	98.36	102.96	98.36	102.09	2827508
2019-10-30	102.08	103.66	101.08	103.53	1644287
2019-10-31	103.08	104.27	102.53	103.62	2149203
2019-11-01	104.30	104.49	103.57	104.27	1961073
2019-11-04	104.75	104.86	102.15	102.69	1864761
2019-11-05	102.86	103.20	101.41	101.70	2207484
2019-11-06	101.67	103.50	101.67	103.45	1247304
2019-11-07	103.94	104.17	103.06	103.19	1339761
2019-11-08	102.97	103.37	102.43	103.31	1446719
2019-11-11	102.50	103.76	102.38	103.41	1226767
2019-11-12	103.73	104.35	103.52	104.15	1035473
2019-11-13	103.90	105.32	103.38	104.99	1801167
2019-11-14	104.94	105.37	104.54	105.34	1498043
2019-11-15	105.35	105.86	105.00	105.50	1706871
2019-11-18	106.00	106.45	105.51	106.24	1517590
2019-11-19	106.49	107.56	106.32	107.18	1678910
2019-11-20	106.88	107.48	106.49	107.16	1759576
2019-11-21	106.99	107.34	106.23	107.12	2059716
2019-11-22	107.26	108.01	107.09	107.93	1601517
2019-11-25	108.27	108.73	107.61	108.00	2028574
2019-11-26	108.13	108.50	107.67	108.18	2501594
2019-11-27	108.13	108.71	107.55	108.35	1107718
2019-11-29	108.19	108.68	107.91	108.07	632337
2019-12-02	107.46	108.12	106.86	106.93	1215212
2019-12-03	106.11	106.60	105.75	106.03	1659771
2019-12-04	106.10	107.30	105.98	107.12	1591660
2019-12-05	107.46	107.61	106.87	107.37	1176633
2019-12-06	108.10	108.51	107.50	108.25	1243882
2019-12-09	108.29	108.66	107.86	108.34	1111149
2019-12-10	108.47	108.80	108.21	108.70	1380776
2019-12-11	108.70	109.27	108.62	108.97	1649084
2019-12-12	109.00	110.47	108.97	110.28	1300164
2019-12-13	109.32	110.70	109.05	110.54	1433359
2019-12-16	111.35	111.83	110.21	111.65	1439317
2019-12-17	111.76	112.19	111.35	112.05	1949961
2019-12-18	112.35	112.57	111.33	111.53	2133723
2019-12-19	111.30	112.67	111.14	112.21	1430389
2019-12-20	113.47	113.94	112.16	112.32	2371997
2019-12-23	112.12	112.58	111.19	111.28	1282804
2019-12-24	111.46	111.81	111.21	111.57	391745
2019-12-26	112.03	112.20	111.46	111.84	617046
2019-12-27	111.94	112.28	111.72	112.03	1043748
2019-12-30	112.27	112.37	111.43	111.83	1282110
2019-12-31	111.72	111.98	111.03	111.41	1843445
2020-01-02	111.59	112.05	111.12	112.05	1838533
2020-01-03	110.97	112.09	110.83	111.88	1486483
2020-01-06	111.33	111.95	111.06	111.91	1344383
2020-01-07	111.74	112.26	111.21	111.57	1014954
2020-01-08	111.64	112.35	111.21	111.24	1327273
2020-01-09	111.76	112.39	111.67	112.03	1276381
2020-01-10	112.25	112.43	111.47	111.70	1394087
2020-01-13	111.77	112.38	111.71	112.00	1529836
2020-01-14	111.78	112.17	111.16	111.51	1510025
2020-01-15	111.48	112.56	111.36	112.21	1392134
2020-01-16	112.72	112.93	112.17	112.82	1328008
2020-01-17	113.08	114.15	113.07	114.15	2238899
2020-01-21	113.78	114.56	113.59	113.96	1335138
2020-01-22	114.18	114.47	113.57	113.61	1192989
2020-01-23	113.06	114.29	112.57	114.23	1364933
2020-01-24	114.48	114.74	113.15	113.87	915036
2020-01-27	112.58	113.82	112.27	112.55	1047012
2020-01-28	113.17	115.67	113.17	115.14	1937156
2020-01-29	115.41	116.84	115.10	115.94	2176132
2020-01-30	113.66	115.48	111.52	114.60	2240484
2020-01-31	114.23	114.99	111.16	111.86	2621472
2020-02-03	112.52	113.88	112.30	113.45	1627933
2020-02-04	114.58	115.89	114.38	114.73	1462636
2020-02-05	115.70	116.70	114.51	116.69	2033838
2020-02-06	116.93	116.99	115.69	116.45	2415010
2020-02-07	116.36	117.26	115.84	116.68	1307312
2020-02-10	116.00	117.57	115.97	117.57	1131372
2020-02-11	117.95	118.45	117.58	118.15	1198826
2020-02-12	118.08	118.89	117.77	118.75	1247280
2020-02-13	118.69	119.88	118.66	119.37	1207289
2020-02-14	119.36	119.64	118.24	118.78	1214236
2020-02-18	118.63	119.51	118.22	119.45	1352661
2020-02-19	119.50	119.56	118.45	118.48	1143832
2020-02-20	118.33	118.63	116.70	117.08	1322639
2020-02-21	116.58	116.94	115.54	116.35	1947776
2020-02-24	113.89	115.35	112.73	113.33	2349602
2020-02-25	113.75	114.12	110.66	111.11	1721833
2020-02-26	111.80	113.42	111.64	112.59	1964739
2020-02-27	111.27	112.29	106.85	106.88	2325178
2020-02-28	104.44	105.62	101.56	104.56	4077704
2020-03-02	104.18	108.08	104.10	108.01	4028774
2020-03-03	108.21	110.34	105.04	106.52	3264755
2020-03-04	108.05	110.67	107.24	110.60	4734177
2020-03-05	108.43	108.49	105.33	106.56	3075902
2020-03-06	103.02	106.23	101.76	105.67	3651106
2020-03-09	98.33	102.17	97.62	99.88	4864422
2020-03-10	102.72	103.92	98.95	103.09	4267187
2020-03-11	100.43	100.96	97.92	98.95	2827814
2020-03-12	93.57	100.36	92.48	93.00	5559827
2020-03-13	95.98	99.19	91.40	98.64	5974034
2020-03-16	88.56	93.47	86.26	87.86	4249580
2020-03-17	90.46	93.89	89.18	91.90	4341502
2020-03-18	87.25	87.79	75.79	80.81	4721528
2020-03-19	80.38	82.03	75.88	79.03	4356932
2020-03-20	79.81	84.01	77.44	79.87	3788730
2020-03-23	78.40	79.40	74.34	76.69	4772956
2020-03-24	80.25	87.89	79.54	86.93	4379232
2020-03-25	85.69	90.87	84.33	86.86	3000004
2020-03-26	88.04	89.71	84.53	85.86	3560534
2020-03-27	82.74	88.24	82.62	85.45	3159224
2020-03-30	85.70	89.90	84.99	89.55	2785649
2020-03-31	88.56	89.58	85.27	86.46	3670576
2020-04-01	83.69	85.08	81.43	82.02	3228633
2020-04-02	81.25	84.22	81.10	82.75	2451132
2020-04-03	81.89	82.98	78.95	79.90	2720178
2020-04-06	83.63	88.06	82.63	86.88	2911149
2020-04-07	90.96	91.08	87.30	87.40	2399924
2020-04-08	88.61	94.07	87.36	93.61	2707282
2020-04-09	94.51	97.00	94.20	96.61	3061893
2020-04-13	96.11	96.11	93.97	95.02	2294023
2020-04-14	97.00	100.00	96.75	99.44	2438504
2020-04-15	97.00	98.00	95.63	96.30	2264949
2020-04-16	96.41	97.38	95.49	97.22	1736320
2020-04-17	99.48	100.28	96.80	98.54	1892668
2020-04-20	97.56	97.56	95.01	95.76	1594680
2020-04-21	93.26	94.54	92.46	92.70	2259002
2020-04-22	94.10	94.87	92.35	94.08	2153405
2020-04-23	93.99	95.59	92.34	92.59	2010461
2020-04-24	93.23	93.96	91.80	93.29	1460874
2020-04-27	93.83	95.21	92.67	94.70	1859854
2020-04-28	96.30	96.68	93.13	93.26	1557238
2020-04-29	95.01	96.12	94.29	94.62	1831221
2020-04-30	93.71	98.51	93.40	97.33	3734496
2020-05-01	95.90	97.39	94.51	97.10	2637907
2020-05-04	98.05	100.51	96.77	98.74	3989589
2020-05-05	99.19	101.79	98.88	100.26	2596585
2020-05-06	101.16	101.39	98.64	98.88	1932125
2020-05-07	99.87	102.07	99.87	101.65	1776856
2020-05-08	102.62	104.01	101.50	103.98	1559670
2020-05-11	103.15	104.95	102.87	104.09	2242520
2020-05-12	104.61	105.15	103.78	104.30	3331374
2020-05-13	103.75	105.85	103.31	105.10	5368075
2020-05-14	103.75	106.38	103.50	106.10	8540643
2020-05-15	105.59	107.87	104.47	104.47	11085719
2020-05-18	107.21	108.38	106.42	107.00	2885719
2020-05-19	106.67	107.34	105.48	105.53	2227337
2020-05-20	105.92	106.37	103.51	103.98	2640649
2020-05-21	103.43	105.33	103.18	104.54	2410893
2020-05-22	104.51	104.84	103.50	104.50	1926691
2020-05-26	106.64	107.12	105.57	105.75	3342520
2020-05-27	106.15	107.46	104.70	105.96	2401564
2020-05-28	106.92	107.38	106.07	106.59	2200128
2020-05-29	106.07	106.33	104.86	105.92	7207225
2020-06-01	105.97	107.02	105.44	106.70	1481798
2020-06-02	106.86	108.05	106.52	108.02	2102225
2020-06-03	108.82	110.00	108.32	109.23	2751624
2020-06-04	108.69	109.15	107.95	108.72	2102092
2020-06-05	110.10	111.73	108.76	111.49	3699518
2020-06-08	111.02	111.99	110.45	111.41	2450940
2020-06-09	110.75	110.92	109.69	110.44	1662774
2020-06-10	110.14	110.83	109.18	110.12	2228017
2020-06-11	108.43	108.43	104.06	104.23	3343691
2020-06-12	106.23	106.81	102.26	104.34	2764909
2020-06-15	102.00	106.05	101.51	106.00	2307149
2020-06-16	108.23	108.72	106.02	107.37	2077639
2020-06-17	107.48	109.75	107.41	108.54	1700404
2020-06-18	108.11	109.12	107.56	108.42	1340836
2020-06-19	109.90	109.90	103.55	103.58	5036665
2020-06-22	103.87	106.20	103.75	105.56	1915671
2020-06-23	106.88	107.09	105.72	105.76	1394782
2020-06-24	105.00	105.69	103.54	103.93	2004045
2020-06-25	103.97	107.15	103.17	106.98	1744273
2020-06-26	106.45	107.49	104.56	104.75	2585634
2020-06-29	105.75	105.75	104.00	105.28	1788383
2020-06-30	105.34	107.84	104.73	107.37	1986666
2020-07-01	107.49	108.22	106.90	107.53	1594603
2020-07-02	108.88	109.09	107.39	107.89	1378668
2020-07-06	109.39	109.72	107.51	107.92	1461944
2020-07-07	107.60	108.30	106.96	107.35	1697934
2020-07-08	107.52	109.12	107.10	109.08	1850410
2020-07-09	109.17	109.26	106.83	108.23	940208
2020-07-10	108.58	109.65	107.89	109.46	979470
2020-07-13	109.78	110.59	108.25	108.76	1453655
2020-07-14	108.78	110.35	108.52	110.24	1026597
2020-07-15	111.67	112.02	110.45	111.58	1134186
2020-07-16	111.47	112.22	111.14	111.83	927434
2020-07-17	112.51	113.85	111.83	113.69	1658119
2020-07-20	113.60	113.91	112.92	113.48	890348
2020-07-21	114.62	114.89	113.65	114.40	1247162
2020-07-22	113.76	115.61	113.76	115.51	1468254
2020-07-23	115.58	116.56	114.75	114.82	1293745
2020-07-24	114.90	115.07	114.14	114.62	1008414
2020-07-27	114.60	114.87	113.22	114.61	1392515
2020-07-28	114.49	114.98	113.73	114.21	1435768
2020-07-29	113.84	115.58	113.15	115.58	1354326
2020-07-30	114.22	117.05	113.21	116.71	1721188
2020-07-31	118.00	118.00	115.49	116.60	2093115
2020-08-03	116.53	117.33	115.68	115.82	1723212
2020-08-04	115.85	117.62	115.65	117.39	1897538
2020-08-05	117.27	118.91	117.10	118.43	1556099
2020-08-06	118.00	118.81	117.43	118.77	1345363
2020-08-07	118.38	119.21	116.95	117.74	1544197
2020-08-10	118.05	118.12	116.11	116.41	1503470
2020-08-11	117.18	117.97	115.78	116.98	1726673
2020-08-12	117.84	118.22	116.44	116.65	1370473
2020-08-13	116.26	117.31	116.08	117.15	1115727
2020-08-14	116.81	117.74	116.09	116.61	1059484
2020-08-17	116.37	117.26	116.17	116.51	1029640
2020-08-18	116.37	117.61	116.37	116.93	1236914
2020-08-19	116.92	117.36	115.92	116.10	899358
2020-08-20	115.56	116.46	115.14	116.05	1019464
2020-08-21	114.86	115.29	112.18	113.47	2491819
2020-08-24	113.87	114.11	111.96	112.62	1898588
2020-08-25	113.35	113.67	112.27	112.99	1918257
2020-08-26	112.88	114.47	112.24	114.22	1218184
2020-08-27	114.31	115.38	114.23	114.68	1284270
2020-08-28	115.36	115.42	113.43	114.00	1962042
2020-08-31	114.35	115.34	113.97	114.91	1571409
2020-09-01	114.63	115.50	113.94	115.48	1693861
2020-09-02	115.28	118.96	115.07	118.91	2075128
2020-09-03	119.41	120.97	115.75	116.58	3187668
2020-09-04	117.31	117.94	113.63	115.41	1400630
2020-09-08	114.54	114.74	112.14	113.48	2689460
2020-09-09	114.45	117.81	114.35	116.75	1843634
2020-09-10	116.76	117.50	115.58	115.61	1859217
2020-09-11	115.96	116.45	114.86	115.78	1023818
2020-09-14	116.84	118.04	116.47	117.80	1199337
2020-09-15	118.11	119.40	118.00	118.62	1395409
2020-09-16	118.96	120.51	118.61	118.83	1572812
2020-09-17	117.70	118.56	116.51	117.88	1879720
2020-09-18	117.53	119.40	117.27	117.67	3068865
2020-09-21	116.44	116.76	114.47	116.27	2227821
2020-09-22	116.28	117.61	114.97	116.27	1819233
2020-09-23	116.17	117.07	114.46	114.54	1453462
2020-09-24	114.42	114.74	112.54	112.73	1719634
2020-09-25	112.40	113.37	110.71	112.96	2395149
2020-09-28	114.10	115.85	113.26	114.54	2059318
2020-09-29	114.32	114.89	113.17	114.05	1603562
2020-09-30	114.55	115.84	113.58	114.70	2499631
2020-10-01	115.03	115.45	113.59	114.23	2052302
2020-10-02	113.42	115.80	113.19	114.56	1641639
2020-10-05	115.44	116.09	114.68	115.66	1346729
2020-10-06	116.08	117.14	114.46	114.88	2185631
2020-10-07	115.59	116.20	114.26	114.23	1605357
2020-10-08	114.61	115.68	114.13	114.26	2141299
2020-10-09	115.19	116.51	114.23	115.71	1698181
2020-10-12	115.30	117.18	115.27	116.59	1285789
2020-10-13	116.26	117.56	114.37	114.95	1210225
2020-10-14	115.40	116.28	114.27	114.51	1329401
2020-10-15	113.76	115.12	113.30	114.36	1449037
2020-10-16	114.66	115.98	114.34	114.94	1606906
2020-10-19	115.18	115.56	112.84	113.03	1190913
2020-10-20	113.79	114.11	112.24	112.47	1106411
2020-10-21	112.61	113.83	112.28	112.30	1145856
2020-10-22	112.30	113.65	111.84	113.38	1050461
2020-10-23	113.82	113.86	112.78	113.70	1275365
2020-10-26	112.71	112.72	110.35	111.09	1438616
2020-10-27	111.33	111.99	110.41	110.41	1088943
2020-10-28	108.83	109.40	107.29	107.53	2524316
2020-10-29	107.32	107.87	102.86	102.95	3065435
2020-10-30	102.59	104.64	102.11	103.46	2797580
2020-11-02	104.00	105.44	103.27	104.89	2567025
2020-11-03	106.43	107.43	105.48	106.57	2343938
2020-11-04	106.86	111.38	106.65	109.00	2234362
2020-11-05	109.92	110.73	107.85	108.40	1573457
2020-11-06	109.14	110.73	108.17	109.56	1405310
2020-11-09	116.00	117.13	110.17	110.58	3255083
2020-11-10	110.68	113.08	109.97	112.51	2118205
2020-11-11	113.32	113.96	112.71	113.36	1231544
2020-11-12	112.99	113.28	111.58	112.33	1372685
2020-11-13	112.94	113.95	112.84	113.31	1381552
2020-11-16	114.12	115.72	113.75	115.66	1783351
2020-11-17	114.40	114.88	112.92	114.24	1467884
2020-11-18	114.04	114.86	111.96	112.00	1856972
2020-11-19	112.08	114.94	111.44	114.48	2282540
2020-11-20	114.76	114.99	112.90	112.98	1295460
2020-11-23	113.58	113.96	112.05	113.28	1110215
2020-11-24	114.28	115.38	113.50	115.10	1667172
2020-11-25	114.80	115.27	113.44	115.23	1633918
2020-11-27	115.00	115.79	114.15	114.36	564007
2020-11-30	114.26	114.74	113.32	114.64	2837053
2020-12-01	115.35	116.99	115.17	116.34	1510327
2020-12-02	116.38	116.58	114.97	116.02	972355
2020-12-03	115.98	117.00	115.12	116.54	2452470
2020-12-04	116.39	117.39	115.34	117.32	2077142
2020-12-07	117.03	118.43	115.69	116.06	1511662
2020-12-08	114.18	117.00	114.09	116.70	1859627
2020-12-09	116.49	116.93	115.25	115.90	2087309
2020-12-10	116.11	116.31	114.93	115.37	3355102
2020-12-11	114.66	116.32	114.43	115.44	2363529
2020-12-14	116.28	116.79	114.87	114.92	1733941
2020-12-15	115.50	117.29	115.15	116.65	2117630
2020-12-16	117.01	118.32	116.58	117.12	1751378
2020-12-17	117.57	119.31	117.57	118.69	1435493
2020-12-18	118.36	118.62	115.22	116.27	3792619
2020-12-21	115.62	116.05	112.54	115.05	1491054
2020-12-22	114.63	115.08	113.89	114.40	1172547
2020-12-23	114.65	115.16	113.68	113.69	846435
2020-12-24	114.14	115.29	113.92	115.13	372388
2020-12-28	115.68	116.11	114.84	115.20	968165
2020-12-29	115.66	115.94	114.77	114.80	773694
2020-12-30	115.21	115.66	114.71	115.01	651165
2020-12-31	115.34	117.19	114.74	117.00	908583
2021-01-04	116.43	116.81	112.62	113.51	1671419
2021-01-05	113.93	114.00	112.11	112.72	1137895
2021-01-06	112.95	114.49	111.89	113.50	2122646
2021-01-07	113.45	114.06	112.42	113.34	2612315
2021-01-08	111.83	114.30	111.83	113.48	2439406
2021-01-11	113.82	113.82	111.90	112.59	1998902
2021-01-12	112.47	114.11	111.97	113.00	2027633
2021-01-13	112.60	113.78	112.02	113.48	1498715
2021-01-14	113.69	113.90	111.88	111.99	1358272
2021-01-15	111.53	112.76	111.06	111.84	2533348
2021-01-19	112.12	113.09	111.56	112.22	1656283
2021-01-20	112.19	113.93	111.54	113.44	1704020
2021-01-21	113.12	113.44	111.81	111.83	1249133
2021-01-22	111.59	112.24	110.71	111.52	1490422
2021-01-25	111.52	112.91	110.79	112.03	1223145
2021-01-26	112.12	112.41	110.97	111.26	1140721
2021-01-27	110.44	110.59	106.95	107.60	2370583
2021-01-28	108.60	110.87	107.60	108.37	2144264
2021-01-29	107.74	110.48	107.29	109.91	2488393
2021-02-01	110.73	112.62	109.97	109.99	2278378
2021-02-02	110.79	113.35	110.75	112.90	2110370
2021-02-03	112.52	112.79	110.99	111.14	1631766
2021-02-04	111.58	112.06	110.65	111.70	1590642
2021-02-05	112.44	113.98	112.07	113.60	1638797
2021-02-08	113.42	114.10	112.83	113.87	1346282
2021-02-09	113.76	114.22	112.87	113.85	1271482
2021-02-10	114.58	114.67	112.51	112.73	1331768
2021-02-11	113.34	113.56	112.59	112.80	1104932
2021-02-12	112.78	113.18	111.77	112.80	1339071
2021-02-16	112.80	114.50	112.72	114.50	2340842
2021-02-17	114.86	118.02	114.54	117.68	2777133
2021-02-18	117.51	118.31	116.82	117.73	2422759
2021-02-19	118.36	118.43	116.63	117.07	1445468
2021-02-22	116.96	118.42	116.62	118.39	1758901
2021-02-23	119.31	119.85	117.80	118.33	1342109
2021-02-24	118.15	119.93	118.05	119.02	1536805
2021-02-25	119.20	119.90	117.91	118.23	1419183
2021-02-26	118.58	118.58	115.08	115.22	1845694
2021-03-01	115.62	118.25	115.62	117.46	1330372
2021-03-02	117.01	117.46	115.42	115.96	1757186
2021-03-03	115.59	116.24	114.97	115.03	2388105
2021-03-04	115.28	116.45	112.98	113.21	2210264
2021-03-05	114.17	117.11	113.38	117.01	2015467
2021-03-08	117.41	119.12	117.17	117.35	1840729
2021-03-09	117.07	119.20	116.69	116.81	2038738
2021-03-10	117.06	117.73	116.38	117.35	1449224
2021-03-11	116.60	118.57	115.96	118.20	3677415
2021-03-12	118.70	118.71	117.16	117.89	1441927
2021-03-15	117.77	118.93	117.17	118.86	1358820
2021-03-16	118.50	119.61	118.45	118.78	1368682
2021-03-17	119.43	119.83	118.30	119.16	1702201
2021-03-18	119.22	119.61	118.05	119.32	2267594
2021-03-19	119.42	119.44	116.70	116.88	4104288
2021-03-22	116.97	117.88	116.55	117.28	2146262
2021-03-23	117.52	117.98	116.63	116.93	1581364
2021-03-24	116.64	118.75	116.48	118.00	1493375
2021-03-25	118.60	118.76	117.21	118.67	1730895
2021-03-26	118.83	120.36	118.10	120.23	1966594
2021-03-29	119.74	122.00	119.30	121.88	1558399
2021-03-30	121.47	121.99	120.71	121.52	1299716
2021-03-31	121.67	122.09	121.25	121.80	2233508
2021-04-01	121.78	123.41	121.31	123.15	1827202
2021-04-05	123.50	124.99	123.50	124.43	1798429
2021-04-06	124.52	124.72	123.67	124.48	1138997
2021-04-07	124.01	124.50	123.45	124.06	1334551
2021-04-08	124.29	125.20	124.21	124.83	1316102
2021-04-09	125.36	126.33	124.71	126.18	1117448
2021-04-12	126.06	126.36	125.55	126.21	956655
2021-04-13	125.70	126.73	125.13	126.24	1110809
2021-04-14	126.42	126.96	125.24	125.44	1097574
2021-04-15	124.87	127.13	124.62	126.96	1624161
2021-04-16	127.76	128.02	126.54	127.44	2206734
2021-04-19	127.25	127.63	126.53	127.15	1236764
2021-04-20	127.38	128.86	127.26	127.35	1238529
2021-04-21	127.71	128.14	126.82	127.53	1765536
2021-04-22	127.24	127.67	126.57	126.91	1032624
2021-04-23	127.26	127.97	126.65	127.67	1231414
2021-04-26	127.67	128.07	127.02	127.20	1337054
2021-04-27	129.33	133.92	128.27	132.21	2571282
2021-04-28	132.94	134.36	132.24	134.01	1855183
2021-04-29	134.50	136.11	134.50	135.98	1681656
2021-04-30	136.03	137.12	135.21	135.70	2295724
2021-05-03	136.10	136.36	134.81	135.30	2094755
2021-05-04	134.89	135.47	134.11	135.16	2003255
2021-05-05	135.37	137.83	135.17	137.66	1475508
2021-05-06	138.23	138.38	137.06	137.77	1023354
2021-05-07	137.38	138.63	137.14	137.97	1623629
2021-05-10	138.24	139.22	137.63	137.79	1588322
2021-05-11	137.37	137.55	134.37	134.77	1839111
2021-05-12	134.61	135.12	132.63	132.79	2695562
2021-05-13	133.04	135.05	132.96	134.59	2104170
2021-05-14	135.32	135.42	134.26	134.56	1562218
2021-05-17	134.11	135.02	133.44	134.49	1649856
2021-05-18	134.71	134.83	133.42	133.79	1268252
2021-05-19	133.08	134.29	131.96	134.24	1580338
2021-05-20	134.46	136.41	134.08	135.71	1430251
2021-05-21	135.97	137.19	135.92	136.18	1558447
2021-05-24	136.73	137.51	136.36	136.43	1032638
2021-05-25	136.55	137.14	136.31	136.60	1218548
2021-05-26	137.34	137.34	136.23	136.50	1381130
2021-05-27	136.87	137.67	135.85	137.28	1822867
2021-05-28	138.06	138.62	137.61	138.35	1424798
2021-06-01	139.00	139.43	138.05	138.81	1704521
2021-06-02	138.76	139.93	138.52	139.33	2110814
2021-06-03	138.65	139.92	137.91	139.37	1858966
2021-06-04	139.61	139.86	138.66	139.67	1531931
2021-06-07	139.81	139.93	137.85	137.97	1524572
2021-06-08	137.84	137.90	136.86	137.41	1237905
2021-06-09	137.27	137.94	136.78	137.42	1031313
2021-06-10	137.88	139.43	137.43	138.49	1310541
2021-06-11	138.91	139.19	138.18	138.92	1098070
2021-06-14	138.55	139.65	138.13	139.63	1054248
2021-06-15	139.90	141.15	139.40	140.63	1825859
2021-06-16	140.96	141.40	139.57	139.71	2215402
2021-06-17	139.83	140.15	136.13	136.84	3256600
2021-06-18	135.49	135.76	133.86	134.31	4441112
2021-06-21	135.33	136.38	134.79	136.34	1784191
2021-06-22	136.91	137.44	135.98	136.72	2194984
2021-06-23	136.73	137.83	136.51	137.49	1540172
2021-06-24	137.60	138.46	137.04	138.15	1672693
2021-06-25	138.45	140.30	138.11	139.70	6748970
2021-06-28	139.94	139.94	138.32	138.95	2550694
2021-06-29	139.34	141.41	139.34	140.94	1600932
2021-06-30	140.52	141.39	140.16	140.68	2048724
2021-07-01	141.15	142.77	140.89	142.34	1589918
2021-07-02	142.44	142.94	142.14	142.31	1601768
2021-07-06	142.33	142.78	141.50	142.55	2850842
2021-07-07	142.22	142.91	141.83	142.57	1568513
2021-07-08	141.28	142.14	140.57	141.52	2788604
2021-07-09	142.34	142.79	141.85	142.60	1870645
2021-07-12	142.57	142.74	141.47	141.83	1526490
2021-07-13	142.02	142.25	140.93	141.05	1379875
2021-07-14	140.68	141.23	139.93	140.96	1438100
2021-07-15	140.31	141.60	140.31	141.05	1819443
2021-07-16	141.17	141.84	140.37	141.33	1912816
2021-07-19	140.22	140.61	137.85	139.04	1664956
2021-07-20	139.58	142.27	139.12	141.70	1813153
2021-07-21	141.26	144.09	140.41	142.39	2727179
2021-07-22	143.45	146.65	143.05	145.90	3104936
2021-07-23	146.65	147.80	146.36	147.41	1694114
2021-07-26	147.41	149.30	145.95	147.64	3895562
2021-07-27	146.78	147.54	145.27	146.18	3463280
2021-07-28	144.74	145.45	143.54	144.79	2798339
2021-07-29	145.82	147.19	145.42	146.80	1780091
2021-07-30	146.67	147.96	146.50	147.22	2145737
2021-08-02	148.07	149.13	147.91	147.99	1514048
2021-08-03	148.42	150.71	147.58	150.33	1954650
2021-08-04	149.78	150.70	148.86	148.89	1428301
2021-08-05	149.56	151.03	149.43	150.93	1365152
2021-08-06	151.25	151.77	149.20	149.89	2065921
2021-08-09	149.99	150.73	149.18	150.64	994572
2021-08-10	151.01	151.67	149.54	150.32	2839354
2021-08-11	150.81	151.66	150.24	151.59	1539728
2021-08-12	151.83	152.03	150.58	151.08	1327653
2021-08-13	151.19	151.86	151.19	151.64	1963210
2021-08-16	151.93	153.59	151.66	153.53	1510015
2021-08-17	153.51	154.91	152.92	154.52	1432836
2021-08-18	154.14	154.81	152.88	152.94	1718998
2021-08-19	152.38	154.61	152.03	153.92	1909201
2021-08-20	154.06	155.54	153.84	155.13	1914339
2021-08-23	155.49	157.53	155.49	155.86	1771393
2021-08-24	156.09	156.26	155.24	155.27	1339396
2021-08-25	154.93	156.08	154.66	155.32	1281385
2021-08-26	155.76	156.01	154.66	154.72	1280119
2021-08-27	155.17	156.53	154.61	156.35	1334769
2021-08-30	156.35	157.27	156.01	156.41	1531741
2021-08-31	156.36	157.68	156.20	157.20	2096784
2021-09-01	156.87	158.43	156.29	158.05	1335001
2021-09-02	158.59	159.71	158.46	159.42	1680009
2021-09-03	158.96	159.98	158.74	159.50	1078496
2021-09-07	158.98	159.00	157.30	157.89	1314934
2021-09-08	157.99	159.30	157.61	159.00	1239102
2021-09-09	159.16	162.26	159.16	160.29	2022675
2021-09-10	160.94	161.77	160.27	160.48	1112735
2021-09-13	161.81	161.86	158.34	159.14	1727221
2021-09-14	159.69	159.76	157.53	157.61	2021343
2021-09-15	158.07	159.85	157.02	158.80	2281179
2021-09-16	159.00	159.50	157.14	158.22	1659590
2021-09-17	157.46	158.61	155.36	155.83	3864967
2021-09-20	154.00	155.14	152.72	154.89	1775149
2021-09-21	155.82	156.24	155.11	155.59	1435263
2021-09-22	156.71	157.82	155.16	157.08	2106410
2021-09-23	157.61	159.30	157.61	158.53	2339684
2021-09-24	158.72	159.82	158.36	159.46	1486554
2021-09-27	159.65	159.72	156.00	156.57	1571133
2021-09-28	155.87	156.47	152.50	153.27	1848155
2021-09-29	153.94	155.21	153.50	154.48	1242061
2021-09-30	154.78	155.38	151.36	151.43	2448264
2021-10-01	152.15	155.78	151.63	154.13	1737357
2021-10-04	153.63	154.90	151.37	151.74	1711327
2021-10-05	152.81	155.86	152.27	154.54	2266554
2021-10-06	153.12	155.32	152.22	154.72	1896435
2021-10-07	156.16	157.44	155.86	156.60	1741339
2021-10-08	156.65	157.25	155.86	156.66	1029553
2021-10-11	156.69	157.98	156.21	156.82	1730561
2021-10-12	157.00	157.84	155.89	157.00	1563391
2021-10-13	157.30	157.82	155.60	157.42	1927683
2021-10-14	158.57	160.99	157.99	160.67	1852980
2021-10-15	161.59	162.63	161.09	162.00	3956612
2021-10-18	161.50	162.72	160.86	161.81	2756459
2021-10-19	162.95	164.75	162.09	164.66	2036253
2021-10-20	164.79	166.83	164.79	165.85	2048934
2021-10-21	166.85	168.90	165.32	168.43	2856303
2021-10-22	169.10	169.77	167.97	169.57	2168617
2021-10-25	169.56	171.13	168.87	169.13	1476491
2021-10-26	169.71	169.91	168.14	168.91	1945384
2021-10-27	169.03	169.85	167.31	167.64	2124489
2021-10-28	168.18	168.75	166.80	167.45	1651699
2021-10-29	167.10	168.32	166.44	166.80	2925092
2021-11-01	167.00	167.42	161.74	162.79	2038428
2021-11-02	163.28	164.79	162.90	164.09	2565940
2021-11-03	164.01	164.15	160.64	162.62	1656147
2021-11-04	162.68	162.88	160.34	161.18	1629886
2021-11-05	162.41	162.60	160.19	161.45	1458948
2021-11-08	162.47	164.58	161.00	164.00	1722933
2021-11-09	163.68	165.11	163.29	164.92	1877933
2021-11-10	164.62	166.08	162.91	165.15	1466501
2021-11-11	165.20	165.29	163.34	164.92	1077991
2021-11-12	165.43	167.04	164.99	166.70	1203395
2021-11-15	166.94	167.97	166.00	167.35	1526213
2021-11-16	167.54	169.09	167.00	168.56	1593038
2021-11-17	168.23	168.73	167.04	167.79	1326341
2021-11-18	168.13	168.38	167.01	167.50	1233767
2021-11-19	168.15	169.61	166.66	169.32	1393453
2021-11-22	169.67	170.81	168.46	169.27	1698495
2021-11-23	169.37	170.13	166.98	169.05	1731606
2021-11-24	168.65	170.15	168.10	169.78	1568568
2021-11-26	166.51	168.35	164.52	166.41	1398491
2021-11-29	167.88	168.38	166.65	167.03	2004505
2021-11-30	165.50	168.02	163.99	164.02	4614488
2021-12-01	166.13	168.78	163.63	163.74	1730623
2021-12-02	164.17	168.97	164.16	168.47	1798810
2021-12-03	169.43	169.92	165.85	167.79	1988989
2021-12-06	169.53	171.58	168.70	170.46	1763810
2021-12-07	172.07	173.44	171.77	172.58	1475150
2021-12-08	173.50	174.90	172.05	172.91	1266897
2021-12-09	170.21	172.48	169.07	171.05	1392467
2021-12-10	172.19	172.55	170.68	171.80	1203613
2021-12-13	172.05	172.05	170.06	170.65	1451449
2021-12-14	170.71	171.02	167.44	168.98	2011047
2021-12-15	168.98	170.70	168.02	170.42	1820222
2021-12-16	171.16	171.67	168.50	170.00	1992388
2021-12-17	169.81	170.06	167.03	168.30	2550300
2021-12-20	166.70	168.42	164.97	168.30	1344783
2021-12-21	169.63	169.63	167.63	168.85	1566674
2021-12-22	168.92	170.71	168.63	170.48	1045737
2021-12-23	171.09	171.84	170.42	170.57	1309402
2021-12-27	170.92	173.92	170.92	173.89	1899601
2021-12-28	173.90	175.12	173.42	173.77	863819
2021-12-29	173.90	174.90	173.78	173.89	1092289
2021-12-30	174.43	175.00	173.27	173.49	678668
2021-12-31	173.07	174.35	172.81	173.82	953407
2022-01-03	172.04	173.00	167.16	167.23	2395995
2022-01-04	167.77	168.29	164.56	167.15	2940214
2022-01-05	167.58	168.07	164.83	164.83	1749522
2022-01-06	165.29	167.17	164.19	166.69	1580400
2022-01-07	166.81	167.12	163.13	163.81	2798892
2022-01-10	163.10	165.29	160.09	165.18	2403948
2022-01-11	165.57	165.93	163.00	165.73	2304941
2022-01-12	166.39	167.52	165.76	166.37	2555794
2022-01-13	166.33	167.16	163.51	163.95	1453147
2022-01-14	162.87	163.10	158.72	161.20	2311339
2022-01-18	159.51	160.14	157.13	158.74	2847605
2022-01-19	159.68	161.30	158.12	158.27	2107628
2022-01-20	158.53	161.27	158.05	158.19	1906333
2022-01-21	158.77	160.05	156.73	157.05	3901305
2022-01-24	155.81	158.15	153.21	157.96	3755401
2022-01-25	156.53	157.91	154.00	156.12	2905035
2022-01-26	156.82	158.30	153.16	154.00	3101629
2022-01-27	149.00	151.11	146.96	147.31	5038130
2022-01-28	146.87	150.48	142.80	150.27	4058853
2022-01-31	150.23	154.00	149.17	153.64	3020231
2022-02-01	153.69	154.68	151.04	153.52	2117393
2022-02-02	153.20	155.04	153.18	154.77	1845541
2022-02-03	153.94	154.77	151.60	152.03	1914681
2022-02-04	151.00	154.76	150.41	153.25	1881011
2022-02-07	153.09	154.35	152.40	153.32	1904412
2022-02-08	152.88	154.46	150.88	153.88	2058071
2022-02-09	155.23	157.21	154.99	156.44	1698051
2022-02-10	153.89	156.30	152.70	153.51	1818342
2022-02-11	153.44	154.94	151.51	152.21	2862947
2022-02-14	152.04	153.76	150.43	151.71	2527148
2022-02-15	153.42	154.30	152.62	153.54	1779864
2022-02-16	153.07	154.61	152.30	153.94	1734890
2022-02-17	152.88	152.99	150.88	151.15	1556762
2022-02-18	151.24	152.75	150.90	152.19	1523610
2022-02-22	152.15	152.71	150.03	151.14	1816946
2022-02-23	151.71	152.49	148.63	148.74	2005932
2022-02-24	146.13	152.55	145.54	151.78	2725576
2022-02-25	152.24	155.87	152.10	155.50	1829265
2022-02-28	153.32	156.18	152.89	155.41	2822946
2022-03-01	155.12	156.39	153.20	153.74	2486330
2022-03-02	154.98	156.56	153.97	155.54	1907606
2022-03-03	156.43	157.54	155.23	155.84	1596019
2022-03-04	154.43	156.75	153.00	156.49	1593671
2022-03-07	155.19	156.27	151.67	151.81	2347169
2022-03-08	151.74	152.83	147.52	147.93	2519895
2022-03-09	150.84	154.60	150.54	152.32	2125404
2022-03-10	150.01	151.78	150.01	151.49	1704255
2022-03-11	152.13	152.79	149.43	149.59	1775245
2022-03-14	150.85	152.49	149.03	150.04	1974212
2022-03-15	151.90	155.97	151.38	155.30	2105207
2022-03-16	156.17	158.50	155.02	158.00	2196826
2022-03-17	157.75	160.80	156.21	160.79	2488257
2022-03-18	158.28	163.17	157.24	162.33	3665655
2022-03-21	162.36	163.40	161.04	161.85	1487229
2022-03-22	162.03	163.21	160.98	162.80	1935879
2022-03-23	162.45	164.18	161.45	162.55	2285138
2022-03-24	163.09	164.43	162.86	164.17	1298891
2022-03-25	164.50	166.22	163.95	166.11	1448359
2022-03-28	166.81	169.37	166.00	169.22	2161746
2022-03-29	171.21	171.87	170.16	171.45	2163981
2022-03-30	171.63	172.04	169.65	171.84	2259402
2022-03-31	172.91	173.34	170.42	170.42	2704741
2022-04-01	171.51	172.37	170.51	171.68	1492333
2022-04-04	171.25	171.88	169.93	170.57	1477289
2022-04-05	170.39	172.60	169.72	169.94	1826027
2022-04-06	169.49	172.03	168.35	171.68	2639383
2022-04-07	171.43	174.06	170.50	173.23	2545754
2022-04-08	173.35	174.33	171.99	172.57	2869412
2022-04-11	172.60	172.87	170.11	170.74	2193015
2022-04-12	171.52	172.04	168.02	168.64	1517821
2022-04-13	168.35	170.14	168.20	169.89	1442537
2022-04-14	170.28	171.21	169.41	169.76	1971083
2022-04-18	169.42	170.89	169.31	170.45	1743027
2022-04-19	170.43	172.38	170.26	172.06	1994684
2022-04-20	173.03	175.03	173.03	174.41	2435906
2022-04-21	176.71	183.14	175.92	178.70	4878175
2022-04-22	177.35	177.36	170.49	170.83	2648841
2022-04-25	170.20	171.90	168.05	171.70	2921396
2022-04-26	171.38	171.58	168.32	168.38	2368739
2022-04-27	168.77	170.75	167.91	168.42	1677294
2022-04-28	169.92	172.49	167.62	171.71	2139587
2022-04-29	170.38	170.44	161.17	161.70	2704867
2022-05-02	162.91	163.44	154.95	157.93	2522539
2022-05-03	159.64	162.28	159.00	159.38	1739266
2022-05-04	158.99	163.84	157.84	163.44	1725704
2022-05-05	162.48	163.14	158.68	161.20	1979229
2022-05-06	160.48	162.44	158.86	161.77	1820370
2022-05-09	160.13	161.20	156.59	157.05	2338679
2022-05-10	158.97	160.13	155.83	157.96	1633595
2022-05-11	157.16	159.90	155.94	156.31	1407526
2022-05-12	156.00	157.70	153.57	155.97	1493688
2022-05-13	157.31	159.99	156.82	159.95	1493584
2022-05-16	159.52	160.77	158.47	159.03	1291615
2022-05-17	160.68	161.66	157.98	159.33	1474469
2022-05-18	158.30	158.34	152.02	152.45	1530105
2022-05-19	151.04	152.45	149.37	151.87	1899669
2022-05-20	152.60	153.62	146.87	149.85	2307554
2022-05-23	150.77	152.93	148.82	152.32	1527667
2022-05-24	151.94	154.21	151.26	153.60	1203490
2022-05-25	153.12	153.78	151.35	152.49	1477165
2022-05-26	154.32	157.77	153.01	157.09	2155989
2022-05-27	157.58	161.22	157.58	161.19	1605340
2022-05-31	160.35	161.30	158.07	159.95	2862145
2022-06-01	160.02	160.58	156.34	156.41	1591779
2022-06-02	156.20	160.19	155.03	160.09	1509941
2022-06-03	154.88	158.27	153.88	157.26	1907066
2022-06-06	158.64	159.23	157.62	157.98	1015852
2022-06-07	157.30	158.80	156.50	158.65	1080407
2022-06-08	157.31	158.64	155.87	156.34	944213
2022-06-09	156.72	156.83	152.94	153.00	1187595
2022-06-10	149.71	151.89	148.76	150.04	1726736
2022-06-13	146.62	149.92	146.05	147.31	1585289
2022-06-14	147.28	148.81	146.42	147.26	1435421
2022-06-15	149.23	150.40	146.14	148.39	1414722
2022-06-16	145.97	146.22	143.64	144.34	1571246
2022-06-17	144.64	146.41	143.33	144.44	3098025
2022-06-21	146.50	149.56	146.15	148.90	2130958
2022-06-22	147.53	152.01	147.26	150.49	1796919
2022-06-23	151.60	154.88	151.08	154.58	1804878
2022-06-24	155.25	159.77	155.25	158.83	6890003
2022-06-27	158.91	159.62	158.06	158.93	1585536
2022-06-28	159.25	160.85	154.66	154.71	1924738
2022-06-29	155.22	156.20	153.89	155.03	1333642
2022-06-30	153.94	155.97	153.14	155.25	2045802
2022-07-01	155.55	156.61	154.22	156.45	1261292
2022-07-05	155.07	156.20	152.80	156.20	1668485
2022-07-06	157.22	158.90	156.02	157.62	1621409
2022-07-07	157.86	158.88	155.98	156.49	1687759
2022-07-08	156.23	156.73	154.83	155.59	1145050
2022-07-11	155.15	156.20	154.72	155.38	1183082
2022-07-12	155.39	156.93	152.42	153.14	1703380
2022-07-13	151.32	153.82	150.00	151.59	2124720
2022-07-14	149.48	149.94	146.82	149.03	2421014
2022-07-15	151.13	151.72	149.98	150.98	4594192
2022-07-18	151.52	151.89	147.61	148.35	2270300
2022-07-19	149.91	153.49	149.71	153.28	2287956
2022-07-20	153.44	154.24	151.07	153.45	1870545
2022-07-21	155.26	160.28	154.02	158.12	3059218
2022-07-22	157.81	159.00	154.89	156.84	2366569
2022-07-25	157.07	158.60	155.58	156.82	1860713
2022-07-26	156.92	158.13	154.99	155.22	1749089
2022-07-27	155.61	158.70	155.18	158.11	2126931
2022-07-28	158.35	162.26	157.85	161.77	2164847
2022-07-29	162.67	165.63	162.35	163.96	2593763
2022-08-01	162.11	163.95	161.39	161.96	1723919
2022-08-02	161.72	163.78	160.82	161.85	1470139
2022-08-03	162.31	165.72	161.68	165.39	1621787
2022-08-04	165.41	166.21	164.75	165.31	1654139
2022-08-05	164.34	165.68	163.96	165.60	1290776
2022-08-08	166.47	167.54	165.99	166.97	1821319
2022-08-09	167.52	168.48	166.50	167.06	1658303
2022-08-10	169.37	169.93	168.05	169.68	1555096
2022-08-11	170.35	171.67	169.83	170.23	1426458
2022-08-12	171.03	173.10	170.50	172.72	1398846
2022-08-15	172.00	173.42	170.86	173.16	1746599
2022-08-16	172.16	174.23	172.16	172.93	1730400
2022-08-17	171.79	173.29	171.35	172.83	1241785
2022-08-18	172.82	173.36	171.97	173.11	912905
2022-08-19	173.06	173.06	171.40	171.78	1604405
2022-08-22	170.35	171.24	168.05	168.31	1266704
2022-08-23	167.71	168.44	166.78	166.89	971145
2022-08-24	167.04	168.49	166.59	168.27	1059175
2022-08-25	168.96	170.40	167.97	170.37	1079955
2022-08-26	170.90	170.90	165.85	165.96	1270236
2022-08-29	164.65	165.74	163.43	164.35	993059
2022-08-30	164.66	164.95	162.10	162.54	1298639
2022-08-31	163.10	164.69	161.12	161.37	1994284
2022-09-01	160.82	162.63	159.56	162.57	1193449
2022-09-02	163.88	164.51	159.36	160.27	1147451
2022-09-06	160.93	162.67	160.02	161.57	1547221
2022-09-07	162.01	165.88	161.88	165.56	1286174
2022-09-08	164.93	166.77	164.43	166.27	1186535
2022-09-09	166.28	167.63	165.73	166.76	1030560
2022-09-12	167.13	168.04	166.25	167.39	1346677
2022-09-13	164.80	165.32	160.21	160.49	1377245
2022-09-14	160.61	161.22	157.84	158.81	2057718
2022-09-15	159.17	159.17	156.33	156.89	1505079
2022-09-16	156.36	157.00	155.08	156.34	2265278
2022-09-19	155.26	157.25	154.87	157.22	1235645
2022-09-20	155.74	156.08	153.50	155.47	1192199
2022-09-21	156.54	158.64	153.56	153.60	1389410
2022-09-22	153.18	153.48	150.32	151.21	1349062
2022-09-23	150.55	151.64	149.29	151.38	1275775
2022-09-26	151.02	151.81	148.55	149.19	1906976
2022-09-27	150.69	151.98	148.11	149.18	1455595
2022-09-28	150.51	151.66	148.68	150.95	1884837
2022-09-29	150.58	151.09	148.74	150.65	1623416
2022-09-30	150.42	151.73	149.14	149.29	2357140
2022-10-03	150.78	155.72	149.94	154.88	2302431
2022-10-04	156.24	158.92	155.93	158.71	1576506
2022-10-05	158.06	160.19	157.19	158.64	1300061
2022-10-06	158.26	159.36	156.99	157.32	1705077
2022-10-07	156.60	156.83	151.39	152.19	3057230
2022-10-10	153.26	155.04	152.65	153.99	1387322
2022-10-11	153.79	154.92	151.71	152.36	1342843
2022-10-12	153.47	154.27	151.96	151.99	1593235
2022-10-13	149.02	156.65	148.14	155.99	1997070
2022-10-14	157.62	158.36	151.69	151.90	1875272
2022-10-17	154.33	156.84	154.33	155.88	1514948
2022-10-18	159.60	160.11	156.29	157.49	1609770
2022-10-19	156.24	157.67	155.39	156.97	1615000
2022-10-20	159.00	159.00	154.07	154.56	1973905
2022-10-21	153.03	155.20	150.78	154.93	2071383
2022-10-24	156.15	157.59	155.38	156.45	1663796
2022-10-25	155.95	155.95	152.09	153.11	2290987
2022-10-26	153.83	156.12	152.57	154.44	1913108
2022-10-27	155.55	156.45	154.23	155.23	1732949
2022-10-28	155.78	163.97	155.78	163.74	2008284
2022-10-31	162.85	164.29	161.35	161.49	1790885
2022-11-01	162.59	163.66	161.32	162.24	1321877
2022-11-02	161.68	164.16	159.06	159.06	1580778
2022-11-03	157.88	160.70	156.93	159.03	1476704
2022-11-04	160.31	161.32	157.29	160.37	1167653
2022-11-07	160.47	163.73	159.54	163.01	1094337
2022-11-08	162.40	163.92	160.32	161.73	1333949
2022-11-09	161.69	162.33	158.96	159.31	1199460
2022-11-10	164.14	168.62	163.30	168.39	2185614
2022-11-11	169.64	169.64	164.83	166.60	1994618
2022-11-14	166.49	168.19	165.17	165.29	1562773
2022-11-15	166.94	167.66	162.00	163.62	2053086
2022-11-16	163.62	166.21	163.52	165.51	1492766
2022-11-17	164.61	165.85	162.67	165.65	1365637
2022-11-18	167.55	168.25	166.00	167.50	1627459
2022-11-21	168.13	170.95	167.74	169.87	1875221
2022-11-22	170.67	170.95	169.12	170.82	1541516
2022-11-23	170.75	171.46	170.00	170.49	1068167
2022-11-25	171.48	172.44	170.58	171.82	535154
2022-11-28	170.57	171.31	167.89	168.38	2231416
2022-11-29	167.97	170.13	167.61	168.68	1661068
2022-11-30	167.94	173.96	167.38	173.18	5002299
2022-12-01	174.09	174.31	171.58	173.03	1415852
2022-12-02	171.18	174.39	170.38	173.91	1321092
2022-12-05	172.59	173.30	171.23	171.67	1417554
2022-12-06	171.80	172.67	171.00	171.95	1687332
2022-12-07	172.15	173.28	170.50	171.24	1972284
2022-12-08	170.00	172.90	168.79	172.20	1352374
2022-12-09	172.14	172.86	171.02	171.06	1540374
2022-12-12	171.71	173.10	170.85	173.03	2056866
2022-12-13	176.75	176.75	171.80	173.46	2298141
2022-12-14	173.39	176.50	171.85	172.37	1813438
2022-12-15	170.21	170.44	167.35	168.10	1753472
2022-12-16	166.33	166.94	163.76	165.19	3213812
2022-12-19	164.71	166.23	162.59	163.73	1671655
2022-12-20	164.75	166.42	164.24	164.85	1504781
2022-12-21	165.99	167.61	165.46	167.59	1162030
2022-12-22	166.81	167.33	163.57	165.70	1500476
2022-12-23	165.11	166.59	164.11	165.59	1223004
2022-12-27	165.64	167.06	165.23	166.44	785438
2022-12-28	166.98	167.57	164.53	164.60	772215
2022-12-29	165.52	167.39	164.92	166.78	816802
2022-12-30	165.60	165.99	163.63	165.48	808061
2023-01-03	166.31	167.13	164.55	165.98	1624318
2023-01-04	167.46	169.90	165.88	169.21	1729195
2023-01-05	168.59	169.00	165.89	166.14	1323322
2023-01-06	168.08	171.60	167.02	170.96	1322000
2023-01-09	170.87	173.94	170.07	170.39	1371420
2023-01-10	170.14	170.95	168.89	170.39	1126891
2023-01-11	171.21	174.15	171.21	173.91	1641021
2023-01-12	175.00	175.00	172.51	174.16	1946943
2023-01-13	172.90	173.87	172.18	173.38	1269503
2023-01-17	173.33	174.55	171.70	172.01	1278847
2023-01-18	171.94	172.34	168.52	168.81	1468096
2023-01-19	168.22	170.56	167.76	169.60	2009949
2023-01-20	169.93	173.24	168.67	173.12	1565553
2023-01-23	173.26	175.12	172.18	173.51	1410309
2023-01-24	173.80	174.23	171.68	172.90	1061762
2023-01-25	171.99	173.82	170.69	173.28	1558534
2023-01-26	172.45	175.99	170.40	175.66	2151491
2023-01-27	175.36	175.36	171.18	172.13	1621129
2023-01-30	172.07	173.72	171.56	171.93	1378229
2023-01-31	172.51	174.99	171.60	174.91	2011745
2023-02-01	173.34	176.85	172.94	175.46	2100179
2023-02-02	176.10	176.29	174.02	175.32	2281150
2023-02-03	173.90	174.46	170.74	171.88	1621563
2023-02-06	171.15	173.06	170.80	172.25	1341582
2023-02-07	170.42	174.58	169.97	173.81	1178002
2023-02-08	173.00	175.14	172.26	173.40	1023539
2023-02-09	174.48	174.97	171.30	171.41	1533900
2023-02-10	171.23	172.26	170.72	172.05	1432673
2023-02-13	172.35	174.45	172.18	174.00	1276907
2023-02-14	174.08	174.98	166.74	167.00	3270183
2023-02-15	166.12	168.65	165.96	168.07	1411661
2023-02-16	166.05	167.53	165.98	166.51	1511632
2023-02-17	165.93	166.73	165.26	166.44	1829937
2023-02-21	165.45	165.86	163.82	163.93	1946224
2023-02-22	164.96	165.22	163.07	164.06	1262228
2023-02-23	165.15	165.36	162.44	163.88	1193536
2023-02-24	162.27	162.72	161.28	162.04	1515926
2023-02-27	163.45	164.01	161.65	162.23	1460788
2023-02-28	162.31	163.82	162.09	162.14	2089668
2023-03-01	161.75	162.84	161.02	162.01	1549110
2023-03-02	161.23	162.32	160.31	161.89	1408080
2023-03-03	162.41	163.73	161.23	163.67	1004552
2023-03-06	163.67	165.50	163.01	165.26	1422180
2023-03-07	165.62	165.62	161.94	162.26	1063298
2023-03-08	162.59	164.12	161.45	162.25	1314890
2023-03-09	162.87	162.95	158.29	158.83	1460436
2023-03-10	158.21	159.77	156.69	157.20	2135819
2023-03-13	154.91	158.48	154.61	155.26	2355395
2023-03-14	157.26	157.96	155.15	157.26	1873682
2023-03-15	153.88	154.57	151.86	154.08	2266724
2023-03-16	154.08	159.89	153.20	158.69	2344944
2023-03-17	159.32	159.73	155.70	155.80	4917259
2023-03-20	156.34	158.56	156.03	158.21	1914907
2023-03-21	160.04	160.94	159.74	160.42	1769283
2023-03-22	160.73	161.67	157.86	157.91	1263748
2023-03-23	157.08	159.82	156.78	158.65	1292742
2023-03-24	158.00	160.79	157.30	160.53	1619841
2023-03-27	161.77	162.48	161.09	161.35	1503141
2023-03-28	161.09	162.44	160.75	162.30	1156752
2023-03-29	163.68	164.76	163.51	164.48	1359915
2023-03-30	165.00	165.77	163.37	164.88	1643954
2023-03-31	166.64	166.64	164.97	166.55	1656502
2023-04-03	165.86	169.34	165.86	168.04	1745132
2023-04-04	168.63	169.34	166.84	167.72	1070204
2023-04-05	167.69	169.53	167.44	168.20	1555665
2023-04-06	168.02	169.69	167.75	169.38	1739678
2023-04-10	168.40	168.97	166.99	168.13	828927
2023-04-11	168.25	169.89	167.81	169.20	1303222
2023-04-12	170.00	171.29	169.43	170.08	1173324
2023-04-13	169.96	172.63	169.50	172.40	1925468
2023-04-14	172.21	173.41	171.69	173.18	1500003
2023-04-17	173.23	174.26	172.94	174.17	1632260
2023-04-18	174.66	175.64	174.24	174.89	1641253
2023-04-19	174.89	175.89	172.87	173.56	1870185
2023-04-20	175.01	180.59	174.58	179.70	3480623
2023-04-21	180.00	180.14	178.58	179.97	4628379
2023-04-24	180.00	180.02	178.51	179.27	2071587
2023-04-25	179.27	180.01	177.68	177.80	1693514
2023-04-26	176.08	177.88	175.75	176.27	1887471
2023-04-27	176.33	179.51	176.33	179.45	1579606
2023-04-28	179.58	180.73	178.53	180.19	2131966
2023-05-01	180.10	182.43	179.83	181.51	1450056
2023-05-02	181.44	181.44	177.76	179.50	1567034
2023-05-03	180.35	180.97	177.83	177.88	1163340
2023-05-04	177.87	178.22	176.26	177.32	1427932
2023-05-05	177.96	179.96	177.47	179.36	1102645
2023-05-08	179.77	180.73	179.11	180.20	956389
2023-05-09	180.32	180.92	179.22	179.38	1200254
2023-05-10	180.00	180.90	179.05	180.52	918867
2023-05-11	180.29	180.74	179.20	180.37	1665813
2023-05-12	180.89	181.44	179.85	181.22	1552289
2023-05-15	181.31	181.78	180.25	181.59	1231891
2023-05-16	181.15	181.66	179.87	180.08	932666
2023-05-17	181.14	181.25	177.87	178.10	1993529
2023-05-18	178.09	179.65	176.67	179.37	1391868
2023-05-19	180.18	181.13	179.17	180.54	1272075
2023-05-22	179.75	180.65	178.03	179.72	1360426
2023-05-23	178.80	178.80	173.68	174.40	2547033
2023-05-24	173.90	174.23	172.81	173.05	1851152
2023-05-25	173.66	173.71	171.57	173.22	2315741
2023-05-26	173.68	174.44	172.49	173.23	1232344
2023-05-30	173.68	175.34	173.50	174.32	1702556
2023-05-31	173.58	174.07	171.47	173.18	5349712
2023-06-01	173.82	174.73	172.31	174.42	1494580
2023-06-02	174.89	177.25	174.42	176.40	1395074
2023-06-05	176.53	177.56	175.73	176.40	2066917
2023-06-06	177.60	177.82	175.52	176.46	1219822
2023-06-07	176.09	177.07	174.26	174.89	1683387
2023-06-08	176.48	176.84	175.50	176.31	1480293
2023-06-09	175.93	178.74	175.38	178.25	1430299
2023-06-12	178.40	179.01	176.30	178.61	1603524
2023-06-13	178.26	178.77	177.05	177.37	1602157
2023-06-14	177.52	179.23	176.66	178.10	1519162
2023-06-15	178.38	181.43	178.19	180.53	1868859
2023-06-16	181.35	182.67	180.59	181.15	2853089
2023-06-20	180.43	183.30	180.15	181.05	1496016
2023-06-21	180.68	181.58	179.35	181.18	1414581
2023-06-22	181.61	182.67	180.91	182.62	1643459
2023-06-23	182.35	184.34	181.67	183.73	3015250
2023-06-26	183.65	183.84	182.74	182.98	1535299
2023-06-27	183.22	184.79	182.99	183.57	1446452
2023-06-28	182.84	183.75	182.42	183.33	1121775
2023-06-29	183.44	186.07	182.96	185.93	1331500
2023-06-30	186.76	189.02	185.98	188.08	1518247
2023-07-03	186.74	186.74	184.05	185.42	701934
2023-07-05	184.68	186.36	184.14	186.03	1363939
2023-07-06	185.66	186.30	184.84	185.67	1954256
2023-07-07	184.53	185.59	183.81	183.99	1588681
2023-07-10	184.53	187.00	184.17	184.91	1057232
2023-07-11	186.45	187.35	185.28	186.90	1162573
2023-07-12	187.81	188.43	186.27	186.65	1467032
2023-07-13	186.37	187.08	185.15	186.56	1137101
2023-07-14	187.02	187.41	185.55	186.72	2248142
2023-07-17	186.81	189.24	186.68	188.38	1287043
2023-07-18	187.72	189.09	187.14	188.12	1458646
2023-07-19	187.57	188.75	187.07	187.36	1285533
2023-07-20	186.31	190.92	186.31	189.20	2755787
2023-07-21	190.94	194.16	190.32	191.43	2080269
2023-07-24	191.76	192.69	191.16	192.47	1097812
2023-07-25	192.73	193.49	192.00	192.69	2030342
2023-07-26	192.84	193.15	191.05	192.00	1874730
2023-07-27	192.06	192.83	189.17	189.51	2223587
2023-07-28	190.66	191.14	187.68	188.86	1689003
2023-07-31	188.61	189.03	187.31	188.42	1904601
2023-08-01	188.43	190.51	187.98	189.70	1764996
2023-08-02	189.20	191.15	188.75	191.00	1983598
2023-08-03	190.49	192.11	190.06	191.04	1330857
2023-08-04	191.07	192.87	189.20	189.59	1269862
2023-08-07	190.65	192.44	190.19	192.05	866708
2023-08-08	191.52	191.84	189.31	189.41	816872
2023-08-09	189.00	191.76	188.76	190.73	1416662
2023-08-10	191.54	193.83	190.06	190.79	1030676
2023-08-11	191.28	192.08	190.06	191.85	974012
2023-08-14	191.76	192.98	191.36	192.20	1400450
2023-08-15	190.83	192.03	190.04	190.14	987733
2023-08-16	190.56	192.12	190.22	190.25	1071214
2023-08-17	190.55	191.25	188.71	188.74	1142321
2023-08-18	187.75	190.16	187.75	188.84	1307578
2023-08-21	190.00	190.35	187.56	189.19	919480
2023-08-22	189.62	190.32	189.01	189.52	940080
2023-08-23	190.52	192.27	189.90	192.08	941426
2023-08-24	192.51	193.18	191.68	191.79	1071739
2023-08-25	192.92	195.04	192.30	194.21	1155288
2023-08-28	194.49	195.05	193.48	194.77	1576648
2023-08-29	194.90	196.68	193.71	196.61	1249130
2023-08-30	196.82	197.79	195.84	196.15	1716408
2023-08-31	196.61	196.79	194.73	194.99	2034346
2023-09-01	195.82	196.82	195.45	195.77	930091
2023-09-05	195.64	195.71	192.89	192.96	1360419
2023-09-06	192.47	194.45	191.77	193.93	1033929
2023-09-07	193.78	195.98	192.97	195.70	941034
2023-09-08	195.77	196.20	194.10	194.76	1122632
2023-09-11	195.51	196.16	194.67	195.69	925249
2023-09-12	195.71	197.28	195.54	196.84	1214998
2023-09-13	197.32	197.92	196.29	196.78	1053789
2023-09-14	197.81	198.73	196.48	198.55	1070112
2023-09-15	197.88	198.78	195.86	196.19	2638130
2023-09-18	196.51	198.27	195.98	197.73	1514495
2023-09-19	197.85	198.66	197.11	198.15	1287419
2023-09-20	198.48	199.20	197.41	197.47	1002075
2023-09-21	197.04	197.49	195.17	195.21	1548377
2023-09-22	195.27	196.76	194.59	195.51	1269644
2023-09-25	194.79	195.64	194.03	195.40	1339678
2023-09-26	194.70	195.40	192.87	193.50	1462061
2023-09-27	193.35	193.94	191.53	192.98	1174361
2023-09-28	193.30	194.74	192.58	193.40	1067181
2023-09-29	194.09	195.16	189.30	190.30	2408534
2023-10-02	189.41	190.89	187.69	188.77	1862426
2023-10-03	188.56	189.69	187.41	188.73	1421066
2023-10-04	189.29	191.67	188.72	190.41	1875812
2023-10-05	191.12	193.05	190.20	191.92	1481001
2023-10-06	191.73	194.71	191.13	193.35	1604791
2023-10-09	192.62	193.74	192.07	193.08	1976245
2023-10-10	193.40	193.60	191.84	192.62	1316681
2023-10-11	193.23	193.56	191.22	192.90	1303022
2023-10-12	192.79	193.38	190.57	190.93	1264159
2023-10-13	191.67	193.07	190.15	190.94	1530073
2023-10-16	192.00	193.47	190.59	192.50	1757853
2023-10-17	191.33	191.99	189.90	190.90	1802143
2023-10-18	191.06	191.84	188.89	189.65	1878246
2023-10-19	191.72	193.24	188.91	191.00	3163533
2023-10-20	191.01	192.33	187.01	187.67	3135484
2023-10-23	187.76	189.09	186.13	186.42	1397206
2023-10-24	187.54	189.44	187.54	188.98	1608217
2023-10-25	189.34	191.63	188.65	188.88	1212050
2023-10-26	189.58	191.04	186.79	187.12	2030175
2023-10-27	186.56	187.15	184.02	184.90	1441782
2023-10-30	185.52	188.91	185.10	188.27	1155140
2023-10-31	189.01	189.93	187.82	189.65	1308054
2023-11-01	190.54	190.93	188.20	190.05	1711361
2023-11-02	190.54	193.59	189.88	193.45	1589775
2023-11-03	194.17	194.40	191.85	193.93	1033118
2023-11-06	194.69	195.56	193.89	194.60	1238885
2023-11-07	195.00	195.34	193.87	194.63	977587
2023-11-08	195.35	197.23	194.35	196.71	1096239
2023-11-09	197.23	198.84	196.37	197.89	1084021
2023-11-10	198.97	200.68	197.56	200.45	1256722
2023-11-13	200.00	200.86	199.24	200.17	1055340
2023-11-14	200.25	201.00	197.88	198.09	2119556
2023-11-15	197.89	198.43	195.33	195.48	2186986
2023-11-16	196.59	199.44	195.13	198.32	3358976
2023-11-17	197.85	199.23	197.43	197.86	1453610
2023-11-20	197.86	199.45	197.10	198.67	1111150
2023-11-21	199.38	200.79	198.10	199.05	1125852
2023-11-22	199.46	200.33	199.35	200.17	950754
2023-11-24	201.35	201.96	200.77	200.93	697751
2023-11-27	201.01	201.48	199.96	200.24	1909314
2023-11-28	199.64	200.50	197.04	197.26	1604331
2023-11-29	197.30	197.95	195.27	196.33	1622967
2023-11-30	196.64	199.62	195.72	199.42	2211911
2023-12-01	198.93	199.19	196.88	197.40	1526307
2023-12-04	197.20	198.41	196.43	197.35	1906924
2023-12-05	197.06	197.41	195.08	196.35	1482559
2023-12-06	196.75	197.26	192.75	195.43	1484799
2023-12-07	195.76	196.58	194.97	195.45	1952868
2023-12-08	195.79	196.62	194.40	195.67	1291238
2023-12-11	196.36	198.83	196.00	198.65	1397806
2023-12-12	198.99	201.47	198.31	201.15	1893804
2023-12-13	200.97	202.81	200.02	201.86	1733001
2023-12-14	201.50	201.50	190.37	191.27	2885106
2023-12-15	188.59	188.77	185.54	187.12	3409708
2023-12-18	188.37	190.50	188.07	189.76	1956063
2023-12-19	189.53	190.60	187.20	187.76	2284291
2023-12-20	186.45	187.84	184.28	185.39	1888610
2023-12-21	185.13	187.10	184.56	186.82	1821332
2023-12-22	187.05	188.10	186.30	187.90	1642833
2023-12-26	187.38	187.69	186.63	187.50	1159599
2023-12-27	187.34	188.60	186.87	188.51	1057755
2023-12-28	189.00	189.79	188.55	188.79	1420403
2023-12-29	188.74	189.64	188.27	189.47	1148319
2024-01-02	189.27	190.88	188.85	190.17	1861170
2024-01-03	190.79	191.85	190.25	191.32	2035077
2024-01-04	192.11	193.46	191.29	191.49	1557857
2024-01-05	191.87	192.43	189.12	190.84	1779921
2024-01-08	189.96	191.69	188.92	191.60	1507608
2024-01-09	190.35	191.14	188.97	191.09	1329334
2024-01-10	190.94	192.59	190.52	192.44	1541668
2024-01-11	192.71	193.99	192.25	192.86	1400954
2024-01-12	193.85	196.44	193.67	195.94	1699107
2024-01-16	195.92	197.13	195.13	195.65	1634883
2024-01-17	195.95	198.93	195.47	196.34	1747396
2024-01-18	194.79	198.67	193.51	198.48	2002251
2024-01-19	199.52	200.32	198.01	199.10	2161371
2024-01-22	199.13	199.53	197.93	198.44	2738021
2024-01-23	198.82	200.01	198.73	198.41	1529476
2024-01-24	199.10	199.60	197.92	198.69	1735206
2024-01-25	191.50	192.38	188.31	191.09	3405491
2024-01-26	190.47	193.04	189.63	192.99	2073600
2024-01-29	192.63	192.91	189.90	190.99	2257567
2024-01-30	191.15	193.14	190.51	193.03	2737746
2024-01-31	193.77	195.71	193.32	193.84	3519721
2024-02-01	192.68	193.81	190.41	193.74	1705282
2024-02-02	194.35	195.50	193.15	193.36	1742486
2024-02-05	193.40	193.52	191.87	192.24	1894109
2024-02-06	192.25	194.78	191.95	194.50	1733471
2024-02-07	195.16	196.79	194.69	195.73	1982188
2024-02-08	196.58	196.89	194.50	196.80	1250896
2024-02-09	196.52	197.92	195.94	197.91	1044237
2024-02-12	198.00	198.00	195.79	196.19	1319982
2024-02-13	197.25	198.00	194.94	196.47	1483559
2024-02-14	197.40	197.82	195.99	197.72	1760959
2024-02-15	198.00	202.00	197.61	200.99	1651250
2024-02-16	201.12	201.93	200.03	200.30	1253099
2024-02-20	200.27	201.61	199.37	200.89	1210345
2024-02-21	201.99	202.13	198.81	199.83	961073
2024-02-22	200.60	204.52	200.29	204.26	1858472
2024-02-23	204.36	204.67	203.40	203.65	1391443
2024-02-26	203.84	204.55	203.16	203.50	1480240
2024-02-27	202.22	203.82	202.15	203.23	934998
2024-02-28	203.56	206.18	203.30	206.08	1181615
2024-02-29	204.14	205.99	200.76	202.27	2604833
2024-03-01	201.81	202.66	200.90	202.00	1399094
2024-03-04	200.79	201.99	199.76	201.88	1637693
2024-03-05	201.63	203.00	201.24	201.90	1225808
2024-03-06	201.53	203.96	200.61	203.64	1651121
2024-03-07	204.00	204.98	203.11	204.29	1168255
2024-03-08	203.69	205.68	202.99	205.15	1026961
2024-03-11	204.90	206.01	204.41	205.96	907799
2024-03-12	206.00	207.74	205.43	207.35	1087692
2024-03-13	207.50	207.95	206.05	207.90	897803
2024-03-14	209.16	209.20	206.87	207.74	1173358
2024-03-15	205.80	209.19	205.01	206.34	2766480
2024-03-18	206.54	207.83	205.81	206.90	1190101
2024-03-19	207.69	207.75	205.86	206.68	1636220
2024-03-20	206.87	207.73	206.07	206.45	2202480
2024-03-21	206.03	207.22	204.81	205.43	2357202
2024-03-22	206.23	206.74	204.26	204.42	1958968
2024-03-25	203.65	204.00	202.50	203.08	1711582
2024-03-26	202.95	204.59	202.95	203.37	1299821
2024-03-27	204.15	205.75	203.73	205.61	1315906
2024-03-28	206.58	206.74	205.31	205.98	1272216
2024-04-01	205.50	205.55	203.48	203.89	898980
2024-04-02	204.33	205.09	202.91	202.37	1914153
2024-04-03	202.35	204.64	202.04	203.50	2135319
2024-04-04	204.72	205.31	200.48	200.75	2174827
2024-04-05	201.81	206.28	201.24	205.58	2227919
2024-04-08	205.44	205.86	203.66	204.28	1575395
2024-04-09	204.96	205.52	202.57	204.33	1382286
2024-04-10	203.58	203.96	201.07	201.18	1957794
2024-04-11	199.81	201.24	199.15	199.19	1949221
2024-04-12	198.10	200.33	197.19	198.07	1933741
2024-04-15	200.18	200.18	196.97	197.32	1440435
2024-04-16	197.79	198.11	196.17	196.29	1493507
2024-04-17	196.76	198.05	196.23	197.62	2222548
2024-04-18	205.98	206.50	201.53	201.73	3707944
2024-04-19	202.51	203.13	198.89	202.41	2460976
2024-04-22	203.93	203.93	201.25	201.43	1616417
2024-04-23	202.51	203.01	200.72	201.71	1920409
2024-04-24	201.20	201.51	199.37	200.95	1614133
2024-04-25	200.64	201.68	199.25	201.47	1593211
2024-04-26	200.58	200.90	197.77	197.95	1783604
2024-04-29	198.02	198.94	197.14	198.48	1318748
2024-04-30	198.57	199.99	197.94	199.43	2519798
2024-05-01	199.33	201.26	198.95	199.77	1999515
2024-05-02	199.90	200.06	198.30	199.36	1821483
2024-05-03	198.79	199.84	196.72	199.27	1039890
2024-05-06	200.05	201.53	199.69	201.52	1445800
2024-05-07	202.21	203.82	201.34	203.71	1000323
2024-05-08	204.44	205.00	203.25	203.59	794775
2024-05-09	203.27	204.97	202.34	204.84	715163
2024-05-10	205.00	206.44	204.59	205.55	921241
2024-05-13	205.23	206.42	204.71	205.55	856716
2024-05-14	205.83	205.98	203.92	205.07	1289115
2024-05-15	204.53	206.81	204.50	206.33	1160793
2024-05-16	207.86	209.83	207.76	209.14	1898017
2024-05-17	210.13	210.13	208.40	209.97	1119913
2024-05-20	209.31	210.45	208.85	209.16	1407295
2024-05-21	209.96	210.31	208.82	209.93	1048602
2024-05-22	210.33	211.53	209.68	210.82	1259038
2024-05-23	210.40	210.40	207.78	207.99	1072739
2024-05-24	208.14	208.55	207.42	207.89	1009200
2024-05-28	206.82	207.36	203.68	203.97	1436287
2024-05-29	202.95	203.39	201.77	201.96	1443954
2024-05-30	201.98	205.45	201.84	204.40	1913907
2024-05-31	205.11	207.76	204.35	207.58	3943874
2024-06-03	207.13	208.07	205.17	206.51	1167855
2024-06-04	205.90	208.66	205.90	208.49	892358
2024-06-05	208.68	209.00	206.25	208.13	1162561
2024-06-06	208.80	209.09	207.15	208.26	1085384
2024-06-07	211.00	211.00	209.44	209.99	1725043
2024-06-10	210.00	210.47	207.06	209.61	1423517
2024-06-11	209.37	210.12	208.26	209.82	2672214
2024-06-12	210.19	210.95	208.80	210.48	1973858
2024-06-13	210.16	210.46	208.57	209.50	1726450
2024-06-14	208.73	209.62	208.12	208.88	947428
2024-06-17	208.49	212.00	208.05	211.52	1313681
2024-06-18	211.22	213.21	209.97	212.72	1628845
2024-06-20	212.36	215.26	211.23	215.00	1718396
2024-06-21	214.95	215.29	214.07	214.40	3275466
2024-06-24	214.42	216.89	213.94	215.75	1246526
2024-06-25	215.88	216.33	211.87	212.22	2217462
2024-06-26	210.38	211.05	208.54	210.79	1569887
2024-06-27	211.30	211.83	210.16	210.94	1517998
2024-06-28	210.52	211.96	209.67	210.72	6983166
2024-07-01	211.16	211.99	209.59	210.25	1241116
2024-07-02	209.55	212.13	209.55	211.99	1723002
2024-07-03	211.86	213.28	210.83	212.90	784564
2024-07-05	213.45	213.96	211.93	213.92	1221942
2024-07-08	214.46	215.51	213.53	214.26	1286837
2024-07-09	214.30	214.70	211.40	211.80	1730972
2024-07-10	212.01	215.01	211.97	214.87	1786213
2024-07-11	215.15	217.39	214.87	217.34	1573291
2024-07-12	218.48	219.71	218.00	218.35	1364072
2024-07-15	219.02	219.50	218.04	218.47	1556049
2024-07-16	219.03	220.12	218.24	218.91	1999723
2024-07-17	219.29	221.71	218.20	220.66	1780537
2024-07-18	217.88	219.51	214.65	217.42	2124460
2024-07-19	219.49	220.95	216.28	216.75	2486136
2024-07-22	218.63	220.17	218.10	219.03	1852843
2024-07-23	219.82	221.59	218.99	219.04	1390427
2024-07-24	219.58	220.55	217.18	216.67	1759604
2024-07-25	217.40	219.82	215.98	216.06	1792663
2024-07-26	216.47	219.81	216.36	217.97	1616181
2024-07-29	217.97	219.98	217.07	219.64	1403128
2024-07-30	220.12	223.20	219.54	222.42	1256062
2024-07-31	222.09	223.64	221.24	222.57	1424290
2024-08-01	223.59	224.61	222.02	224.61	1848623
2024-08-02	225.77	227.63	221.08	223.95	1860665
2024-08-05	226.54	227.29	215.11	216.29	2766893
2024-08-06	216.60	220.56	216.11	217.21	1411781
2024-08-07	217.59	222.04	217.10	218.09	1536709
2024-08-08	217.55	219.73	216.32	219.39	1418845
2024-08-09	219.46	220.66	218.36	220.06	929417
2024-08-12	220.58	220.58	216.56	217.35	2901253
2024-08-13	218.28	218.48	216.39	217.51	1977114
2024-08-14	217.25	221.25	217.25	221.05	1572457
2024-08-15	221.37	222.43	219.55	221.25	1592198
2024-08-16	221.32	222.12	220.67	221.91	1498937
2024-08-19	221.91	223.37	221.57	223.18	978171
2024-08-20	223.99	224.59	223.14	224.13	983808
2024-08-21	224.52	224.64	223.03	224.31	799374
2024-08-22	224.58	225.60	224.28	225.47	1106886
2024-08-23	226.06	226.50	221.55	223.32	1051957
2024-08-26	223.35	225.43	222.12	224.36	686066
2024-08-27	224.92	226.72	224.31	226.32	935108
2024-08-28	227.36	228.47	225.19	225.93	1442429
2024-08-29	225.93	227.79	224.29	227.06	797904
2024-08-30	226.85	227.70	224.63	227.51	1741145
2024-09-03	227.46	230.13	227.35	229.03	1774385
2024-09-04	229.40	231.91	229.15	231.42	1495394
2024-09-05	232.00	232.32	227.50	228.46	1765176
2024-09-06	228.63	229.95	227.44	227.85	1657605
2024-09-09	228.97	231.59	228.30	230.58	2442128
2024-09-10	231.02	232.22	229.73	231.84	1374512
2024-09-11	231.10	231.35	224.61	229.08	1320211
2024-09-12	228.65	230.93	227.60	230.03	1321685
2024-09-13	229.63	230.37	227.80	229.68	1665796
2024-09-16	231.33	232.26	230.70	231.17	1107133
2024-09-17	230.61	231.23	227.46	228.07	1342383
2024-09-18	229.04	229.49	224.93	226.19	1235687
2024-09-19	225.98	226.25	223.54	224.61	2470942
2024-09-20	223.04	223.81	221.81	223.55	3813172
2024-09-23	223.98	224.82	222.51	224.57	1999934
2024-09-24	224.08	224.32	222.19	223.24	1270447
2024-09-25	224.40	225.13	222.28	223.88	2630868
2024-09-26	222.79	225.33	222.08	223.80	1986234
2024-09-27	223.68	225.33	223.30	223.94	2267151
2024-09-30	224.11	224.28	221.72	223.09	1959672
2024-10-01	223.38	224.47	221.72	222.79	1418566
2024-10-02	221.72	223.24	220.51	223.09	1409831
2024-10-03	223.18	223.39	221.36	221.05	959169
2024-10-04	220.73	222.36	219.85	222.16	1081777
2024-10-07	221.38	221.38	219.03	219.78	1989793
2024-10-08	221.50	224.31	221.20	223.97	1730960
2024-10-09	223.63	227.49	223.33	226.76	1880268
2024-10-10	228.12	228.76	222.55	223.53	1474233
2024-10-11	224.61	225.54	223.73	225.05	1113763
2024-10-14	225.30	228.00	224.49	227.52	1325126
2024-10-15	228.72	230.00	225.78	226.06	1820619
2024-10-16	224.96	228.52	224.82	227.91	1813230
2024-10-17	230.05	232.30	226.10	226.92	2442674
2024-10-18	229.36	229.36	223.53	224.66	1980400
2024-10-21	222.12	223.56	221.10	222.06	1524179
2024-10-22	221.19	222.31	219.54	221.84	1605582
2024-10-23	221.12	225.34	220.69	223.49	4372144
2024-10-24	223.30	223.66	221.63	222.48	2006867
2024-10-25	223.55	223.82	220.81	221.31	1658639
2024-10-28	222.79	223.47	221.25	221.84	1008356
2024-10-29	222.04	224.25	221.54	221.69	1270140
2024-10-30	221.55	222.85	220.91	221.02	1174295
2024-10-31	220.54	221.35	218.13	218.24	1862106
2024-11-01	219.33	220.70	217.76	219.10	1781025
2024-11-04	220.57	221.55	219.21	221.16	1724097
2024-11-05	221.00	222.00	220.02	221.55	1507364
2024-11-06	227.75	229.62	221.15	223.25	2699068
2024-11-07	224.55	225.39	221.93	223.18	2071612
2024-11-08	224.69	226.88	223.81	225.36	2395777
2024-11-11	225.61	226.78	223.39	223.79	1788646
2024-11-12	224.55	227.00	224.45	225.17	1772060
2024-11-13	225.00	226.44	224.24	225.73	1256786
2024-11-14	225.17	225.87	221.36	221.50	1971459
2024-11-15	221.10	222.83	220.56	222.14	1930186
2024-11-18	221.41	224.57	220.70	223.67	1685728
2024-11-19	222.74	223.67	220.23	220.73	1457694
2024-11-20	222.47	222.58	220.15	221.96	1714499
2024-11-21	221.96	225.15	221.22	224.42	1526913
2024-11-22	225.25	228.27	224.03	227.82	1720817
2024-11-25	228.00	231.00	227.76	230.71	4583833
2024-11-26	231.56	233.48	229.76	232.77	1918487
2024-11-27	233.77	235.21	232.86	233.24	1349553
2024-11-29	233.50	235.50	232.90	233.23	904324
2024-12-02	233.18	233.23	230.37	233.04	1357544
2024-12-03	232.99	233.04	228.96	230.17	2699429
2024-12-04	229.34	230.80	228.36	229.74	1251114
2024-12-05	229.14	229.84	228.03	228.26	1633100
2024-12-06	228.29	229.06	224.78	225.16	1311267
2024-12-09	222.59	223.02	218.01	218.17	2842315
2024-12-10	217.86	219.15	213.05	215.59	2361756
2024-12-11	215.94	216.76	213.57	214.35	1924676
2024-12-12	216.50	218.27	214.68	215.92	2151249
2024-12-13	216.30	216.30	214.33	215.07	1520297
2024-12-16	215.00	215.71	213.06	213.12	2111194
2024-12-17	212.06	213.60	211.18	213.18	2268013
2024-12-18	212.91	213.94	209.71	209.89	2279522
2024-12-19	209.88	212.95	209.34	210.35	1642958
2024-12-20	210.75	214.05	210.06	211.74	3010741
2024-12-23	211.02	212.38	209.63	212.17	2270947
2024-12-24	212.73	214.47	211.00	214.04	561074

Explore More About MMC

Coins representing dividend payouts and trends

MMC Dividend History

Discover Marsh & McLennan'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

MMC Stock Split History

Discover Marsh & McLennan'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

MMC Historical Prices

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

Web Analytics