MMM Historical Prices

Summary

Key Stock Metrics

78.14

(March 11, 2024)

52-Week Low

156.35

(March 3, 2025)

52-Week High

217.19

(January 26, 2018)

All-Time High

146.30

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	23.91	23.91	23.80	23.85	849600
1993-05-28	23.83	23.85	23.59	23.59	522800
1993-06-01	23.59	23.93	23.57	23.83	817200
1993-06-02	23.93	24.19	23.91	24.04	1325600
1993-06-03	24.04	24.22	23.98	24.17	1072800
1993-06-04	24.14	24.22	24.06	24.14	867600
1993-06-07	24.14	24.46	24.09	24.32	1362800
1993-06-08	24.46	24.46	24.22	24.25	1338800
1993-06-09	24.35	24.38	24.12	24.19	931600
1993-06-10	24.25	24.25	21.92	22.10	9164400
1993-06-11	22.37	22.73	22.37	22.68	4265200
1993-06-14	22.70	22.89	22.68	22.78	1458000
1993-06-15	22.73	22.86	22.42	22.47	1374000
1993-06-16	22.52	22.81	22.52	22.70	1344800
1993-06-17	22.76	22.76	22.55	22.70	1452000
1993-06-18	22.57	22.70	22.37	22.37	3095200
1993-06-21	22.55	22.70	22.50	22.65	1119200
1993-06-22	22.65	22.81	22.65	22.68	1559600
1993-06-23	22.63	22.76	22.57	22.57	1454800
1993-06-24	22.57	22.63	22.52	22.60	1227200
1993-06-25	22.60	22.60	22.50	22.52	852800
1993-06-28	22.57	22.68	22.52	22.57	1332000
1993-06-29	22.55	22.55	22.44	22.50	720400
1993-06-30	22.50	22.57	22.42	22.57	1138000
1993-07-01	22.57	22.60	22.52	22.60	1202800
1993-07-02	22.57	22.63	22.52	22.55	1031200
1993-07-06	22.55	22.55	22.31	22.31	916800
1993-07-07	22.31	22.44	22.29	22.31	806800
1993-07-08	22.34	22.47	22.26	22.34	1309200
1993-07-09	22.34	22.44	22.29	22.39	1392000
1993-07-12	22.44	22.44	22.31	22.37	994400
1993-07-13	22.37	22.42	22.29	22.31	1121600
1993-07-14	22.31	22.55	22.31	22.52	1319200
1993-07-15	22.52	22.99	22.52	22.99	1505200
1993-07-16	22.99	23.17	22.94	23.07	2671200
1993-07-19	23.07	23.12	23.02	23.04	751600
1993-07-20	22.99	23.04	22.94	22.99	1177600
1993-07-21	22.99	23.25	22.94	23.25	861200
1993-07-22	23.20	23.20	22.73	22.73	1069200
1993-07-23	22.84	22.97	22.73	22.84	685600
1993-07-26	22.89	23.02	22.89	22.97	528400
1993-07-27	22.94	22.97	22.76	22.86	668400
1993-07-28	22.78	22.78	22.60	22.65	700000
1993-07-29	22.70	22.73	22.57	22.73	735200
1993-07-30	22.78	22.84	21.89	21.95	3062400
1993-08-02	22.21	22.26	22.05	22.23	1082000
1993-08-03	22.23	22.31	22.03	22.08	1453200
1993-08-04	22.05	22.31	22.05	22.16	817600
1993-08-05	22.23	22.44	22.21	22.37	704400
1993-08-06	22.31	22.44	22.29	22.37	549200
1993-08-09	22.21	22.31	22.13	22.29	1138400
1993-08-10	22.29	22.39	22.29	22.34	803200
1993-08-11	22.37	22.78	22.37	22.68	736800
1993-08-12	22.84	22.94	22.47	22.50	1396800
1993-08-13	22.47	22.70	22.42	22.70	698400
1993-08-16	22.52	22.70	22.37	22.37	761600
1993-08-17	22.52	22.68	22.47	22.60	926800
1993-08-18	22.57	22.65	22.52	22.57	722400
1993-08-19	22.60	22.81	22.60	22.76	1201600
1993-08-20	22.73	22.73	22.44	22.52	5126000
1993-08-23	22.52	22.52	22.34	22.47	1146000
1993-08-24	22.39	22.52	22.31	22.42	934400
1993-08-25	22.50	22.63	22.39	22.60	1595600
1993-08-26	22.60	22.70	22.47	22.65	1430800
1993-08-27	22.65	22.89	22.60	22.89	855600
1993-08-30	22.97	22.99	22.78	22.84	773600
1993-08-31	22.94	22.94	22.78	22.91	635200
1993-09-01	22.86	22.86	22.68	22.73	748000
1993-09-02	22.73	22.73	22.55	22.55	740800
1993-09-03	22.52	22.52	22.42	22.47	566400
1993-09-07	22.42	22.50	22.18	22.34	834800
1993-09-08	22.37	22.39	22.31	22.31	832800
1993-09-09	22.31	22.44	22.23	22.23	932800
1993-09-10	22.31	22.31	22.18	22.26	760400
1993-09-13	22.37	22.52	22.37	22.50	753200
1993-09-14	22.47	22.47	22.29	22.44	536800
1993-09-15	22.44	22.73	22.37	22.68	1434000
1993-09-16	22.68	22.78	22.57	22.68	846800
1993-09-17	22.57	22.68	22.52	22.52	3284000
1993-09-20	22.52	22.57	22.16	22.16	1035600
1993-09-21	22.18	22.21	21.74	21.89	1941200
1993-09-22	21.95	22.00	21.66	21.82	1941200
1993-09-23	21.82	21.84	21.58	21.69	1564800
1993-09-24	21.63	21.71	21.40	21.58	1330000
1993-09-27	21.56	21.69	21.50	21.63	1114000
1993-09-28	21.76	21.84	21.66	21.69	1249600
1993-09-29	21.66	21.66	21.48	21.50	660800
1993-09-30	21.45	21.53	21.37	21.50	1147200
1993-10-01	21.53	21.58	21.37	21.42	1344800
1993-10-04	21.37	21.48	21.22	21.24	1523600
1993-10-05	21.42	21.89	21.42	21.69	1941200
1993-10-06	21.69	21.74	21.58	21.58	947600
1993-10-07	21.53	21.71	21.53	21.69	736000
1993-10-08	21.71	21.76	21.61	21.69	786800
1993-10-11	21.69	21.84	21.69	21.82	360800
1993-10-12	21.82	21.82	21.61	21.69	1272400
1993-10-13	21.66	21.76	21.66	21.71	830400
1993-10-14	21.74	21.95	21.69	21.79	1598800
1993-10-15	21.84	21.95	21.76	21.87	1990400
1993-10-18	21.95	22.57	21.95	22.44	1293200
1993-10-19	22.44	22.44	22.29	22.31	864000
1993-10-20	22.37	22.47	22.13	22.23	704000
1993-10-21	22.29	22.42	22.00	22.00	786800
1993-10-22	22.05	22.21	21.89	21.92	1107600
1993-10-25	22.03	22.26	22.03	22.10	742800
1993-10-26	22.10	22.16	21.89	21.97	831600
1993-10-27	21.95	22.05	21.61	21.63	1761600
1993-10-28	21.61	21.89	21.58	21.74	1151200
1993-10-29	21.74	21.74	21.58	21.69	1190000
1993-11-01	21.63	21.87	21.58	21.84	1191600
1993-11-02	21.89	22.08	21.76	21.97	1126000
1993-11-03	22.03	22.05	21.74	21.79	1404000
1993-11-04	21.79	22.00	21.58	21.58	1116000
1993-11-05	21.58	21.82	21.58	21.79	1464400
1993-11-08	21.79	22.00	21.79	21.92	1133600
1993-11-09	22.10	22.23	22.00	22.18	1440000
1993-11-10	22.16	22.31	22.13	22.23	1019200
1993-11-11	22.26	22.31	22.18	22.18	830400
1993-11-12	22.26	22.26	21.95	22.00	1150400
1993-11-15	21.87	22.10	21.87	22.05	1271600
1993-11-16	22.16	22.47	22.13	22.39	1020000
1993-11-17	22.42	22.60	22.34	22.47	1236400
1993-11-18	22.31	22.57	22.29	22.57	1394400
1993-11-19	22.57	23.10	22.44	23.02	2830000
1993-11-22	22.99	23.02	22.57	22.78	1805600
1993-11-23	22.89	22.89	22.63	22.78	824000
1993-11-24	22.73	22.73	22.47	22.57	798000
1993-11-26	22.57	22.57	22.52	22.55	310400
1993-11-29	22.52	22.76	22.52	22.63	932400
1993-11-30	22.52	22.84	22.52	22.78	754000
1993-12-01	22.78	22.89	22.70	22.78	873600
1993-12-02	22.70	22.76	22.65	22.65	754800
1993-12-03	22.68	22.76	22.55	22.57	684400
1993-12-06	22.63	22.70	22.52	22.57	612800
1993-12-07	22.57	22.57	22.42	22.50	712000
1993-12-08	22.47	22.68	22.42	22.63	935200
1993-12-09	22.68	22.68	22.52	22.60	899200
1993-12-10	22.65	22.65	22.50	22.57	630000
1993-12-13	22.57	23.17	22.55	23.17	1052800
1993-12-14	23.12	23.12	22.84	23.07	1385200
1993-12-15	23.04	23.46	23.04	23.36	1896400
1993-12-16	23.38	23.62	23.31	23.62	1385200
1993-12-17	23.59	23.72	23.28	23.46	2896000
1993-12-20	23.46	23.46	23.33	23.41	1152800
1993-12-21	23.36	23.36	22.91	22.99	1252400
1993-12-22	23.04	23.10	22.97	23.07	921600
1993-12-23	22.99	22.99	22.68	22.76	928000
1993-12-27	22.78	22.84	22.65	22.81	928400
1993-12-28	22.81	22.81	22.57	22.63	687200
1993-12-29	22.68	22.78	22.65	22.73	856000
1993-12-30	22.76	22.78	22.70	22.76	514400
1993-12-31	22.76	22.86	22.60	22.73	610800
1994-01-03	22.68	22.70	22.16	22.34	1307200
1994-01-04	22.26	22.37	22.10	22.16	1394800
1994-01-05	22.18	22.21	21.95	22.10	1448000
1994-01-06	22.08	22.52	22.08	22.42	1486400
1994-01-07	22.44	22.63	22.42	22.60	2197200
1994-01-10	22.57	22.65	22.52	22.57	1647600
1994-01-11	22.68	22.97	22.63	22.94	1256800
1994-01-12	23.07	23.07	22.78	22.99	1116000
1994-01-13	22.99	23.10	22.86	23.10	1252800
1994-01-14	23.07	23.12	22.97	22.97	1074800
1994-01-17	22.99	22.99	22.68	22.84	665200
1994-01-18	22.81	22.86	22.68	22.86	909600
1994-01-19	22.78	23.28	22.78	23.28	1384000
1994-01-20	23.23	23.31	23.10	23.23	1070000
1994-01-21	23.17	23.57	23.15	23.49	3135200
1994-01-24	23.36	23.44	23.10	23.23	1227200
1994-01-25	23.15	23.20	22.91	23.04	962000
1994-01-26	23.07	23.20	22.89	23.20	677600
1994-01-27	22.78	22.78	22.00	22.42	4462400
1994-01-28	22.31	22.52	22.29	22.47	4959200
1994-01-31	22.50	22.63	22.42	22.42	216000
1994-02-01	22.47	22.47	22.08	22.13	1647200
1994-02-02	22.26	22.42	22.23	22.26	1404400
1994-02-03	22.26	22.31	22.16	22.31	1628000
1994-02-04	22.29	22.34	21.84	21.92	1996000
1994-02-07	21.84	22.03	21.71	21.92	2638800
1994-02-08	21.95	22.37	21.92	22.13	1971600
1994-02-09	22.13	22.26	22.00	22.00	1010800
1994-02-10	21.95	22.00	21.79	21.87	1143200
1994-02-11	21.82	21.95	21.76	21.92	805200
1994-02-14	21.97	22.13	21.79	22.13	1666800
1994-02-15	22.21	22.68	22.16	22.68	2114800
1994-02-16	22.78	23.02	22.78	22.89	1355200
1994-02-17	22.84	22.94	22.37	22.57	1503600
1994-02-18	22.37	22.42	21.89	22.03	3054400
1994-02-22	22.16	22.57	22.16	22.52	1678400
1994-02-23	22.52	22.55	22.31	22.34	1159600
1994-02-24	22.37	22.37	22.10	22.21	1590800
1994-02-25	22.31	22.34	22.10	22.10	1358400
1994-02-28	22.18	22.26	22.03	22.03	958000
1994-03-01	21.97	22.00	21.56	21.63	2179600
1994-03-02	21.48	21.74	21.37	21.69	2118000
1994-03-03	21.74	21.74	21.37	21.58	1863200
1994-03-04	21.48	21.82	21.40	21.58	1911600
1994-03-07	21.56	21.87	21.56	21.82	1513600
1994-03-08	21.76	21.92	21.66	21.92	960800
1994-03-09	21.95	22.21	21.95	22.10	1198800
1994-03-10	22.13	22.13	21.82	21.84	1463200
1994-03-11	21.84	21.84	21.48	21.58	3817600
1994-03-14	21.58	21.58	21.37	21.50	1674000
1994-03-15	21.45	21.61	21.40	21.53	1326400
1994-03-16	21.50	21.71	21.42	21.42	1206000
1994-03-17	21.53	21.56	21.27	21.29	1568800
1994-03-18	21.29	21.58	21.24	21.53	4883200
1994-03-21	21.50	21.50	21.16	21.19	1672800
1994-03-22	21.29	21.37	21.11	21.11	1496400
1994-03-23	21.14	21.24	21.11	21.16	1268000
1994-03-24	21.11	21.19	20.90	20.90	1977200
1994-03-25	20.95	21.03	20.88	20.90	1038400
1994-03-28	20.93	21.03	20.75	20.90	1912400
1994-03-29	20.90	20.90	20.54	20.56	2790800
1994-03-30	20.69	21.01	20.69	20.69	2881600
1994-03-31	20.69	20.88	20.69	20.69	2159200
1994-04-04	20.48	20.64	20.43	20.48	2273200
1994-04-05	20.64	20.77	20.59	20.75	1394000
1994-04-06	20.75	20.95	20.69	20.69	1163200
1994-04-07	20.64	20.98	20.64	20.88	1095600
1994-04-08	20.98	21.40	20.85	21.40	1892800
1994-04-11	21.42	21.69	21.37	21.58	1514000
1994-04-12	21.58	21.74	21.32	21.32	1253800
1994-04-13	21.27	21.37	20.95	21.06	1121000
1994-04-14	20.69	21.01	20.69	20.69	1294200
1994-04-15	20.64	20.80	20.17	20.38	1938600
1994-04-18	20.43	20.43	19.80	20.07	1197800
1994-04-19	20.38	20.54	19.96	19.96	1827200
1994-04-20	19.96	20.38	19.65	20.27	1406200
1994-04-21	20.33	20.38	20.17	20.27	1000600
1994-04-22	20.12	20.12	19.70	19.75	1042000
1994-04-25	19.75	20.01	19.39	19.96	2240000
1994-04-26	20.12	20.38	20.01	20.38	1644400
1994-04-28	21.22	21.22	20.43	20.48	2255000
1994-04-29	20.54	20.64	20.43	20.48	1466200
1994-05-02	20.43	20.85	20.33	20.69	1688800
1994-05-03	20.80	20.85	20.43	20.69	1366000
1994-05-04	20.69	20.80	20.64	20.75	942800
1994-05-05	20.85	20.85	20.75	20.85	785800
1994-05-06	20.59	20.75	20.38	20.75	1645200
1994-05-09	20.64	20.90	20.59	20.75	1063000
1994-05-10	20.85	21.16	20.80	21.06	1029800
1994-05-11	20.95	21.01	20.59	20.64	883400
1994-05-12	20.64	20.80	20.43	20.69	814800
1994-05-13	20.75	20.80	20.43	20.54	828600
1994-05-16	20.38	20.80	20.33	20.64	621600
1994-05-17	20.64	21.16	20.64	21.11	873800
1994-05-18	21.16	21.37	21.06	21.27	1024600
1994-05-19	21.22	21.53	21.16	21.53	1032000
1994-05-20	21.32	21.63	21.16	21.48	2405600
1994-05-23	21.42	21.48	21.06	21.37	1139600
1994-05-24	21.48	21.69	21.01	21.42	791000
1994-05-25	21.32	21.63	21.27	21.63	1080000
1994-05-26	21.58	21.69	21.37	21.42	640600
1994-05-27	21.37	21.42	21.22	21.42	560200
1994-05-31	21.32	21.48	21.27	21.32	658600
1994-06-01	21.22	21.22	20.95	21.01	1465600
1994-06-02	21.01	21.16	20.90	21.16	1007200
1994-06-03	21.11	21.74	21.11	21.63	919800
1994-06-06	21.74	21.74	21.37	21.42	818400
1994-06-07	21.32	21.37	21.01	21.16	642800
1994-06-08	21.32	21.42	21.11	21.37	681000
1994-06-09	21.48	21.58	21.22	21.53	734400
1994-06-10	21.53	21.69	21.48	21.69	618400
1994-06-13	21.53	21.84	21.53	21.74	1049000
1994-06-14	21.89	21.89	21.58	21.74	788000
1994-06-15	21.79	21.84	21.53	21.79	932200
1994-06-16	21.74	21.89	21.63	21.89	616400
1994-06-17	21.79	21.84	21.27	21.32	4745800
1994-06-20	21.27	21.42	21.16	21.37	868600
1994-06-21	21.27	21.48	20.90	21.11	955200
1994-06-22	21.27	21.32	21.01	21.22	576600
1994-06-23	21.27	21.27	20.90	21.27	849200
1994-06-24	21.27	21.27	20.69	20.85	1089600
1994-06-27	20.75	21.06	20.69	21.01	795600
1994-06-28	21.06	21.16	20.90	21.11	854600
1994-06-29	20.95	21.22	20.95	21.16	682600
1994-06-30	21.16	21.22	20.69	20.75	906400
1994-07-01	21.01	21.01	20.75	20.85	737000
1994-07-05	20.75	21.06	20.75	20.85	610200
1994-07-06	20.85	20.85	20.59	20.80	824400
1994-07-07	20.80	21.01	20.69	21.01	779000
1994-07-08	20.90	20.95	20.69	20.80	934800
1994-07-11	20.90	20.90	20.64	20.80	917400
1994-07-12	20.85	21.06	20.64	20.90	988000
1994-07-13	21.01	21.22	20.95	21.16	998400
1994-07-14	21.22	21.69	21.16	21.58	1236600
1994-07-15	21.58	21.63	21.32	21.48	2235600
1994-07-18	21.37	21.53	21.32	21.42	808200
1994-07-19	21.42	21.42	21.22	21.22	895800
1994-07-20	21.32	21.74	21.16	21.42	1294200
1994-07-21	21.48	21.48	21.06	21.22	903600
1994-07-22	21.63	21.63	21.22	21.37	683200
1994-07-25	21.27	21.42	21.27	21.27	351400
1994-07-26	21.16	21.37	21.11	21.27	593800
1994-07-27	21.42	21.74	21.27	21.48	1234200
1994-07-28	21.48	22.00	21.48	21.95	1248400
1994-07-29	22.05	22.31	22.05	22.21	1030800
1994-08-01	22.21	22.52	22.05	22.52	1185800
1994-08-02	22.52	22.63	22.42	22.47	1026200
1994-08-03	22.42	22.78	22.26	22.57	1132200
1994-08-04	22.73	22.99	22.52	22.52	1226000
1994-08-05	22.52	22.68	22.47	22.57	725400
1994-08-08	22.57	22.94	22.57	22.84	668600
1994-08-09	22.78	22.94	22.78	22.94	744000
1994-08-10	22.99	23.46	22.94	23.25	1469200
1994-08-11	23.31	23.36	22.94	23.04	995600
1994-08-12	23.15	23.36	23.04	23.20	501200
1994-08-15	23.10	23.10	22.73	22.89	634000
1994-08-16	22.89	22.99	22.73	22.84	668000
1994-08-17	22.94	22.94	22.57	22.68	843400
1994-08-18	22.57	22.63	22.37	22.42	1345000
1994-08-19	22.47	22.78	22.42	22.57	1590400
1994-08-22	22.52	23.04	22.52	22.99	960400
1994-08-23	23.04	23.04	22.94	22.99	886800
1994-08-24	23.04	23.57	22.99	23.57	1115000
1994-08-25	23.57	23.72	23.51	23.62	1256600
1994-08-26	23.62	23.75	23.36	23.36	1424800
1994-08-29	23.31	23.36	22.94	23.04	1054400
1994-08-30	23.15	23.15	22.89	23.04	701600
1994-08-31	22.94	23.25	22.89	23.04	818600
1994-09-01	22.94	22.94	22.68	22.89	853400
1994-09-02	22.99	22.99	22.57	22.73	683000
1994-09-06	22.63	22.84	22.57	22.84	755400
1994-09-07	22.78	22.94	22.68	22.84	465800
1994-09-08	22.99	23.62	22.99	23.57	1918400
1994-09-09	23.36	23.57	23.20	23.31	1183200
1994-09-12	23.20	23.36	23.04	23.31	846000
1994-09-13	23.36	23.46	23.15	23.36	1115400
1994-09-14	23.36	23.36	22.94	23.04	802600
1994-09-15	23.20	23.51	23.04	23.51	1192200
1994-09-16	23.51	23.67	23.36	23.57	3523200
1994-09-19	23.67	23.88	23.62	23.72	979200
1994-09-20	23.62	23.62	22.99	23.20	1128000
1994-09-21	23.20	23.57	22.94	23.57	1453200
1994-09-22	23.72	23.72	23.15	23.25	906000
1994-09-23	23.15	23.41	22.99	23.04	759200
1994-09-26	23.04	23.15	22.94	22.94	789400
1994-09-27	22.99	23.15	22.89	22.94	835000
1994-09-28	22.89	23.15	22.89	23.04	666800
1994-09-29	22.99	23.04	22.84	22.99	524600
1994-09-30	22.94	23.36	22.94	23.10	928800
1994-10-03	23.04	23.10	22.68	22.84	642400
1994-10-04	22.84	23.10	22.31	22.52	1209200
1994-10-05	22.63	22.63	22.16	22.42	1195200
1994-10-06	22.42	22.42	22.10	22.31	805200
1994-10-07	22.21	22.42	22.21	22.31	911200
1994-10-10	22.31	22.47	22.21	22.47	692600
1994-10-11	22.42	22.84	22.37	22.78	1102800
1994-10-12	22.73	22.84	22.52	22.84	589400
1994-10-13	23.15	23.31	22.99	23.04	960200
1994-10-14	23.10	23.20	22.94	23.20	633800
1994-10-17	23.25	23.67	23.20	23.57	971600
1994-10-18	23.46	23.46	23.15	23.36	732200
1994-10-19	23.36	23.67	23.20	23.51	923200
1994-10-20	23.36	23.51	23.25	23.36	700400
1994-10-21	23.36	23.36	23.15	23.36	2103000
1994-10-24	23.25	23.36	23.10	23.15	788800
1994-10-25	22.89	22.89	22.63	22.63	1073800
1994-10-26	22.78	22.78	22.42	22.52	1076000
1994-10-27	22.52	22.57	22.47	22.52	833600
1994-10-28	22.52	23.10	22.47	22.94	1065200
1994-10-31	23.10	23.36	23.10	23.15	529000
1994-11-01	22.99	23.04	22.52	22.73	795000
1994-11-02	22.57	22.84	22.42	22.57	636400
1994-11-03	22.63	22.68	22.42	22.57	480200
1994-11-04	22.63	22.78	22.16	22.21	785000
1994-11-07	22.21	22.26	21.84	22.21	1088200
1994-11-08	22.26	22.31	22.05	22.10	1032200
1994-11-09	22.21	22.26	21.95	22.26	890200
1994-11-10	22.37	22.63	22.31	22.37	789000
1994-11-11	22.16	22.21	21.95	22.21	1058200
1994-11-14	22.26	22.37	22.16	22.26	947600
1994-11-15	22.26	22.52	21.95	22.00	1101000
1994-11-16	22.05	22.21	22.00	22.10	670800
1994-11-17	22.10	22.16	22.05	22.16	1254200
1994-11-18	21.74	22.05	21.63	22.05	2944400
1994-11-21	22.10	22.16	21.95	22.00	987400
1994-11-22	21.89	22.00	21.16	21.16	1442200
1994-11-23	21.16	21.53	21.06	21.27	1330200
1994-11-25	21.27	21.32	21.22	21.22	275000
1994-11-28	21.27	21.48	21.22	21.48	851400
1994-11-29	21.42	21.53	21.27	21.42	698200
1994-11-30	21.53	21.53	21.37	21.42	780600
1994-12-01	21.42	21.42	21.16	21.22	764200
1994-12-02	21.27	21.58	21.16	21.58	945400
1994-12-05	21.69	21.79	21.53	21.74	594800
1994-12-06	21.58	21.74	21.53	21.74	577200
1994-12-07	21.63	21.84	21.48	21.63	873400
1994-12-08	21.58	21.63	21.27	21.32	555400
1994-12-09	21.32	21.53	21.27	21.53	960800
1994-12-12	21.63	22.10	21.63	22.05	1159400
1994-12-13	21.95	22.00	21.74	21.74	692600
1994-12-14	21.58	21.79	21.58	21.79	928400
1994-12-15	21.69	21.89	21.58	21.74	958400
1994-12-16	21.53	21.63	21.37	21.53	4129600
1994-12-19	21.53	21.53	21.32	21.42	1060600
1994-12-20	21.37	21.58	21.37	21.48	831600
1994-12-21	21.48	22.05	21.48	21.84	1261800
1994-12-22	21.95	22.10	21.63	21.69	1065600
1994-12-23	21.84	22.05	21.84	21.89	566800
1994-12-27	21.95	22.31	21.89	22.21	692600
1994-12-28	22.16	22.21	22.10	22.21	474600
1994-12-29	22.10	22.26	22.05	22.05	1479200
1994-12-30	22.16	22.47	22.16	22.31	843200
1995-01-03	22.42	22.57	22.31	22.57	1459200
1995-01-04	22.26	22.47	22.16	22.31	1360000
1995-01-05	22.37	22.37	22.16	22.31	1040800
1995-01-06	22.31	22.47	22.10	22.21	865400
1995-01-09	22.31	22.37	22.05	22.21	872000
1995-01-10	22.21	22.31	22.16	22.21	1463600
1995-01-11	22.21	22.26	21.79	22.16	1874000
1995-01-12	22.05	22.16	21.63	21.74	1050200
1995-01-13	22.05	22.10	21.69	21.74	1137800
1995-01-16	21.84	22.37	21.74	22.26	965600
1995-01-17	22.10	22.31	21.95	22.21	1097800
1995-01-18	22.00	22.21	21.95	22.21	653400
1995-01-19	22.00	22.05	21.89	21.95	792600
1995-01-20	21.89	22.10	21.74	22.10	2157400
1995-01-23	22.05	22.10	21.89	22.05	912200
1995-01-24	22.05	22.21	21.79	21.79	911200
1995-01-25	21.89	21.95	21.63	21.69	1594800
1995-01-26	21.74	22.00	21.69	22.00	1280600
1995-01-27	22.05	22.05	21.58	21.63	1045400
1995-01-30	21.63	21.89	21.58	21.74	1041400
1995-01-31	21.74	21.95	21.69	21.89	1193800
1995-02-01	21.89	21.89	21.27	21.32	1538800
1995-02-02	21.32	21.53	21.22	21.42	1611400
1995-02-03	21.58	21.63	21.48	21.48	2085400
1995-02-06	21.74	21.89	21.53	21.84	1776600
1995-02-07	21.74	21.84	21.69	21.79	1606800
1995-02-08	21.84	22.05	21.74	21.79	1212400
1995-02-09	21.89	21.95	21.69	21.95	907600
1995-02-10	22.00	22.10	21.95	22.10	1282200
1995-02-13	22.10	22.21	22.00	22.21	1492600
1995-02-14	22.21	22.21	22.05	22.16	946600
1995-02-15	22.16	22.47	22.16	22.47	1431200
1995-02-16	22.42	22.47	22.21	22.47	924000
1995-02-17	22.26	22.47	21.89	21.95	3509000
1995-02-21	22.00	22.10	21.95	22.10	660000
1995-02-22	22.26	22.52	22.16	22.37	907600
1995-02-23	22.52	22.68	22.47	22.47	1303600
1995-02-24	22.57	22.78	22.52	22.78	803000
1995-02-27	22.73	22.84	22.68	22.78	885600
1995-02-28	22.73	22.89	22.68	22.89	597000
1995-03-01	22.78	22.94	22.78	22.94	948800
1995-03-02	22.94	22.94	22.63	22.63	946800
1995-03-03	22.63	22.73	22.63	22.73	621000
1995-03-06	22.63	22.68	22.47	22.52	760600
1995-03-07	22.42	22.63	22.10	22.52	1577200
1995-03-08	22.47	22.84	22.47	22.47	1192800
1995-03-09	22.68	23.25	22.63	23.15	1198000
1995-03-10	23.20	23.57	22.89	23.46	1233600
1995-03-13	23.36	23.51	23.20	23.36	1307800
1995-03-14	23.46	24.14	23.41	24.09	2503600
1995-03-15	23.93	24.04	23.67	23.67	1176200
1995-03-16	23.72	23.88	23.57	23.72	1477800
1995-03-17	23.78	23.98	23.67	23.88	3015000
1995-03-20	23.88	24.19	23.83	24.14	1147200
1995-03-21	24.04	24.35	23.98	24.09	1342200
1995-03-22	23.98	24.09	23.62	23.72	1002000
1995-03-23	23.62	23.83	23.62	23.78	1092400
1995-03-24	23.67	24.46	23.67	24.46	1453200
1995-03-27	24.40	24.51	24.19	24.40	754000
1995-03-28	24.35	24.35	23.98	24.09	697200
1995-03-29	24.19	24.61	24.09	24.25	1264400
1995-03-30	24.30	24.51	24.14	24.46	956600
1995-03-31	24.35	24.40	23.88	24.30	1160800
1995-04-03	24.19	24.40	24.04	24.04	761400
1995-04-04	24.14	24.61	24.14	24.35	1133800
1995-04-05	24.40	24.40	23.98	24.04	883800
1995-04-06	24.19	24.35	24.14	24.30	782000
1995-04-07	24.25	24.35	23.98	24.25	946200
1995-04-10	24.14	24.25	23.98	23.98	510000
1995-04-11	24.09	24.14	23.83	23.88	732400
1995-04-12	23.88	24.14	23.67	24.09	912800
1995-04-13	24.04	24.19	23.98	24.19	979600
1995-04-17	24.35	24.56	24.19	24.25	1035400
1995-04-18	24.35	24.40	24.19	24.30	708600
1995-04-19	24.30	24.61	24.25	24.56	1134800
1995-04-20	24.56	24.66	24.30	24.51	907000
1995-04-21	24.61	25.40	24.30	25.24	2267400
1995-04-24	25.24	25.34	24.87	25.29	1650400
1995-04-25	24.93	25.03	24.51	24.72	1152200
1995-04-26	24.72	24.93	24.66	24.87	802600
1995-04-27	24.82	25.08	24.77	25.08	901400
1995-04-28	25.03	25.08	24.82	24.93	627400
1995-05-01	24.82	24.93	24.51	24.66	824000
1995-05-02	24.66	24.66	24.35	24.66	669000
1995-05-03	24.98	25.03	24.82	25.03	889000
1995-05-04	25.08	25.40	24.87	25.13	1261000
1995-05-05	25.24	25.24	24.87	25.08	882600
1995-05-08	25.19	25.19	24.82	24.87	1298200
1995-05-09	25.08	25.08	24.72	24.87	1448400
1995-05-10	25.08	25.92	25.03	25.76	4361600
1995-05-11	25.66	25.81	25.60	25.81	2467200
1995-05-12	25.76	25.97	25.76	25.76	1301600
1995-05-15	25.55	25.76	25.55	25.66	977400
1995-05-16	25.66	25.71	25.58	25.71	1206400
1995-05-17	25.55	25.60	24.82	25.19	1799400
1995-05-18	24.98	25.08	24.09	24.19	1811000
1995-05-19	23.83	24.40	23.83	24.14	2637800
1995-05-22	24.25	24.61	24.19	24.56	1473200
1995-05-23	24.56	24.77	24.46	24.77	1097400
1995-05-24	24.72	25.03	24.30	24.72	1226600
1995-05-25	24.51	24.51	24.25	24.46	740000
1995-05-26	24.35	24.46	24.14	24.25	1070600
1995-05-30	24.40	24.46	24.04	24.25	816000
1995-05-31	24.30	25.08	24.04	25.08	1150800
1995-06-01	24.98	25.19	24.35	24.61	1189000
1995-06-02	24.66	24.82	24.30	24.46	874800
1995-06-05	24.51	24.72	24.46	24.51	800400
1995-06-06	24.51	24.93	24.40	24.51	1120600
1995-06-07	24.40	24.56	24.30	24.56	597800
1995-06-08	24.46	24.72	24.46	24.61	651000
1995-06-09	24.56	24.66	24.35	24.51	661600
1995-06-12	24.56	24.87	24.56	24.77	1327600
1995-06-13	25.03	25.08	24.87	25.03	1173000
1995-06-14	24.87	24.98	24.77	24.98	878000
1995-06-15	24.93	24.98	24.72	24.82	804400
1995-06-16	24.87	24.93	24.61	24.66	2595800
1995-06-19	24.66	25.40	24.61	25.19	1320800
1995-06-20	24.98	25.03	24.35	24.77	1493600
1995-06-21	24.82	24.82	24.56	24.61	1157800
1995-06-22	24.66	24.82	24.46	24.66	1764600
1995-06-23	24.40	24.56	24.35	24.56	1368800
1995-06-26	24.51	24.66	24.46	24.56	862600
1995-06-27	24.56	24.72	24.46	24.51	1162400
1995-06-28	24.40	24.46	24.09	24.30	1635800
1995-06-29	24.25	24.30	23.62	23.88	2252400
1995-06-30	23.98	24.19	23.88	23.98	1471000
1995-07-03	23.98	24.09	23.88	24.09	504200
1995-07-05	23.98	24.51	23.88	24.46	1217600
1995-07-06	24.46	24.72	24.30	24.72	1173600
1995-07-07	24.77	24.98	24.51	24.98	1253200
1995-07-10	25.03	25.03	24.46	24.56	1067000
1995-07-11	24.51	24.82	24.25	24.82	1285200
1995-07-12	24.72	25.13	24.66	24.87	1751600
1995-07-13	24.93	25.08	24.51	24.72	978600
1995-07-14	24.61	24.82	24.51	24.66	729600
1995-07-17	24.77	25.03	24.66	24.98	838000
1995-07-18	24.98	25.03	24.51	24.61	894200
1995-07-19	24.35	24.51	24.04	24.46	1754400
1995-07-20	24.40	24.66	24.40	24.66	1029200
1995-07-21	24.61	24.61	24.25	24.61	2039400
1995-07-24	24.61	24.82	24.51	24.56	894400
1995-07-25	24.56	25.03	24.51	24.87	864800
1995-07-26	23.83	23.83	22.94	23.41	8323000
1995-07-27	23.62	23.78	23.36	23.72	6119400
1995-07-28	23.62	23.98	23.57	23.72	2496800
1995-07-31	23.67	23.88	23.62	23.67	1751800
1995-08-01	23.67	23.88	23.15	23.83	2060000
1995-08-02	23.93	24.14	23.57	23.88	2432000
1995-08-03	23.67	23.88	23.62	23.78	2052000
1995-08-04	23.78	23.78	23.31	23.31	3181600
1995-08-07	23.25	23.57	23.25	23.46	1223800
1995-08-08	23.36	23.46	23.10	23.25	2627800
1995-08-09	23.20	23.25	23.04	23.04	1589600
1995-08-10	22.99	23.10	22.78	23.04	2296600
1995-08-11	23.04	23.20	22.78	23.20	1605600
1995-08-14	23.10	23.31	23.04	23.25	1142200
1995-08-15	23.20	23.25	22.94	23.15	1356000
1995-08-16	23.10	23.31	23.10	23.25	1783800
1995-08-17	23.15	23.36	23.10	23.31	1834600
1995-08-18	23.41	23.57	22.99	23.20	2183800
1995-08-21	23.25	23.51	23.10	23.20	2365800
1995-08-22	23.15	23.15	22.99	23.15	1241600
1995-08-23	22.89	23.15	22.84	22.89	1364000
1995-08-24	22.84	22.94	22.63	22.63	1469000
1995-08-25	22.68	22.94	22.63	22.84	1128800
1995-08-28	22.89	22.99	22.68	22.73	1023600
1995-08-29	22.78	22.84	22.52	22.78	1143000
1995-08-30	22.89	22.89	22.68	22.73	1215600
1995-08-31	22.78	22.84	22.68	22.84	786200
1995-09-01	22.84	22.84	22.63	22.73	1148800
1995-09-05	22.78	22.84	22.57	22.78	1282800
1995-09-06	22.78	23.10	22.73	22.89	2474000
1995-09-07	22.78	22.78	22.52	22.52	3756200
1995-09-08	22.68	23.20	22.57	23.20	1354000
1995-09-11	23.20	23.25	22.84	22.89	1555800
1995-09-12	22.94	22.99	22.84	22.94	4072000
1995-09-13	22.99	23.41	22.89	23.41	1920200
1995-09-14	23.46	23.51	23.10	23.51	1917000
1995-09-15	23.72	23.83	23.41	23.67	3059800
1995-09-18	23.62	23.67	23.41	23.51	1572400
1995-09-19	23.51	23.62	23.41	23.57	2133600
1995-09-20	23.57	23.57	23.36	23.57	1728000
1995-09-21	23.57	23.72	22.68	22.94	3139400
1995-09-22	22.68	23.15	22.63	23.10	1765400
1995-09-25	22.99	23.10	22.73	22.84	856600
1995-09-26	23.10	23.10	22.78	22.89	1559000
1995-09-27	22.78	22.89	22.73	22.84	1437000
1995-09-28	22.84	23.31	22.78	23.25	4455400
1995-09-29	23.57	23.78	23.25	23.57	5001400
1995-10-02	23.62	23.93	23.57	23.83	2749600
1995-10-03	23.83	24.09	23.72	23.88	2039200
1995-10-04	23.83	23.88	23.72	23.78	1539400
1995-10-05	23.93	24.25	23.88	24.04	2531200
1995-10-06	24.04	24.04	23.72	23.78	772600
1995-10-09	23.93	23.93	23.51	23.78	1030400
1995-10-10	23.46	23.57	23.31	23.57	1623800
1995-10-11	23.51	23.62	23.36	23.41	851400
1995-10-12	23.57	23.93	23.46	23.93	931000
1995-10-13	24.04	24.14	23.67	23.72	826200
1995-10-16	23.78	23.83	23.57	23.72	1043200
1995-10-17	23.67	23.67	23.51	23.51	1022200
1995-10-18	23.46	23.62	23.31	23.36	1138800
1995-10-19	23.31	23.41	23.25	23.36	1493800
1995-10-20	23.36	23.83	23.31	23.62	2000200
1995-10-23	23.51	23.62	23.36	23.51	1349600
1995-10-24	23.57	23.62	23.31	23.62	762000
1995-10-25	23.67	23.98	23.15	23.51	1400800
1995-10-26	23.57	23.57	23.04	23.46	1284800
1995-10-27	23.36	23.41	23.04	23.20	974800
1995-10-30	23.31	23.57	23.25	23.57	860800
1995-10-31	23.67	23.88	23.67	23.78	1449600
1995-11-01	23.83	23.98	23.51	23.78	1387000
1995-11-02	23.83	24.04	23.67	23.93	1113800
1995-11-03	24.14	25.03	24.04	24.87	2583800
1995-11-06	24.82	24.87	24.40	24.72	1605600
1995-11-07	24.82	24.82	24.25	24.30	984200
1995-11-08	24.66	24.82	24.46	24.72	1187000
1995-11-09	24.66	25.13	24.46	25.08	1421600
1995-11-10	24.66	25.13	24.66	24.98	813200
1995-11-13	24.87	24.93	24.46	24.66	1073800
1995-11-14	25.92	26.55	25.60	25.76	10706200
1995-11-15	25.87	25.87	25.50	25.60	3620200
1995-11-16	25.60	26.75	25.60	26.65	2505000
1995-11-17	26.75	26.96	26.34	26.86	2657400
1995-11-20	26.96	27.28	26.91	27.07	1723600
1995-11-21	26.86	27.28	26.70	26.96	2234600
1995-11-22	27.02	27.12	26.65	26.86	1831000
1995-11-24	26.86	26.91	26.81	26.86	535800
1995-11-27	26.96	27.12	26.81	26.91	1645200
1995-11-28	26.75	26.96	26.55	26.91	1887000
1995-11-29	26.96	27.54	26.91	27.54	2146600
1995-11-30	27.54	27.69	27.28	27.33	1441400
1995-12-01	27.38	27.59	26.91	27.28	1462800
1995-12-04	27.17	27.33	27.02	27.22	1515600
1995-12-05	27.43	27.85	27.22	27.59	1499600
1995-12-06	28.01	28.27	27.64	27.96	1673800
1995-12-07	27.96	28.11	27.69	27.96	1638400
1995-12-08	28.11	28.22	27.75	27.96	1354400
1995-12-11	28.01	28.74	28.01	28.58	1830800
1995-12-12	28.79	28.84	28.48	28.84	1709400
1995-12-13	28.90	29.16	28.64	29.16	903000
1995-12-14	29.00	29.21	28.48	28.74	1081800
1995-12-15	28.48	28.53	27.75	27.85	4002200
1995-12-18	27.59	28.37	27.38	28.37	2734600
1995-12-19	28.22	28.53	27.69	28.01	3002200
1995-12-20	28.11	28.11	27.54	27.59	1319000
1995-12-21	27.54	27.75	27.22	27.38	1816000
1995-12-22	27.43	27.49	26.60	26.75	1495800
1995-12-26	26.91	26.91	26.44	26.70	761400
1995-12-27	26.91	27.17	26.86	27.02	1267000
1995-12-28	27.02	27.02	26.75	26.96	886600
1995-12-29	27.17	27.75	27.07	27.75	1267200
1996-01-02	27.69	28.37	27.64	28.32	2021400
1996-01-03	28.53	28.69	28.01	28.27	1377400
1996-01-04	28.27	28.64	27.85	28.17	2042000
1996-01-05	28.22	28.27	27.75	28.22	1058600
1996-01-08	28.27	28.37	27.90	28.01	326400
1996-01-09	28.01	28.01	27.17	27.60	1638200
1996-01-10	27.12	27.75	27.07	27.38	1521200
1996-01-11	27.54	27.64	27.33	27.49	1280000
1996-01-12	27.43	27.43	26.96	27.17	1125600
1996-01-15	27.33	27.54	27.07	27.17	1304800
1996-01-16	27.80	28.11	27.54	28.11	1529600
1996-01-17	26.44	27.02	26.44	26.65	4544400
1996-01-18	26.60	26.65	25.97	26.18	3963200
1996-01-19	26.18	26.23	26.08	26.18	1993200
1996-01-22	26.18	26.34	26.08	26.34	1234800
1996-01-23	26.28	26.28	25.92	26.13	1181600
1996-01-24	26.23	26.86	26.13	26.44	1308600
1996-01-25	26.28	26.60	26.18	26.60	1787800
1996-01-26	26.75	27.28	26.60	27.28	1569200
1996-01-29	27.38	27.38	27.07	27.22	931200
1996-01-30	27.28	27.28	26.60	26.91	1143400
1996-01-31	26.65	26.96	26.44	26.96	1566000
1996-02-01	26.96	27.28	26.49	27.28	1668400
1996-02-02	27.69	28.06	26.96	27.43	2140400
1996-02-05	27.69	28.01	27.12	27.85	1390400
1996-02-06	27.80	27.96	27.59	27.90	1053600
1996-02-07	28.01	28.17	27.80	28.06	1432400
1996-02-08	28.06	28.64	27.96	28.53	1637200
1996-02-09	28.53	28.90	28.32	28.58	1705600
1996-02-12	28.84	29.21	28.84	28.95	1991600
1996-02-13	28.64	28.79	28.22	28.64	1770200
1996-02-14	28.69	28.84	28.22	28.64	1479600
1996-02-15	28.74	28.74	27.96	28.22	1247200
1996-02-16	28.06	28.06	27.75	27.80	2111200
1996-02-20	27.49	27.80	27.07	27.80	1801400
1996-02-21	27.59	27.59	27.07	27.17	1627000
1996-02-22	27.38	27.90	27.12	27.80	1902800
1996-02-23	27.90	27.96	26.96	27.49	2186400
1996-02-26	27.38	27.38	26.81	26.86	1241400
1996-02-27	26.91	27.17	26.75	27.07	1640600
1996-02-28	27.22	27.38	27.07	27.17	1907800
1996-02-29	27.17	27.38	26.96	27.22	1568800
1996-03-01	27.43	27.43	26.75	27.17	1145600
1996-03-04	27.17	27.28	26.96	27.17	1355600
1996-03-05	27.17	27.38	27.02	27.38	1424800
1996-03-06	27.49	27.69	27.43	27.54	1593800
1996-03-07	27.54	27.59	27.02	27.49	1108200
1996-03-08	26.96	27.28	26.34	26.34	1488000
1996-03-11	26.23	26.81	25.97	26.55	1979600
1996-03-12	26.44	27.38	26.18	27.38	1767000
1996-03-13	27.38	27.38	27.02	27.12	1373000
1996-03-14	27.17	27.17	26.44	26.44	1384400
1996-03-15	26.49	26.65	26.44	26.55	2981600
1996-03-18	26.70	27.07	26.65	27.02	1898000
1996-03-19	27.02	27.33	26.81	27.22	1788600
1996-03-20	27.22	27.22	26.96	27.17	1157000
1996-03-21	27.12	27.17	26.81	26.96	1157400
1996-03-22	27.02	27.07	26.81	26.96	824200
1996-03-25	27.17	27.33	26.91	27.12	1334000
1996-03-26	27.12	27.22	26.86	27.22	1572600
1996-03-27	27.17	27.22	27.07	27.17	1271200
1996-03-28	27.12	27.80	27.07	27.75	2009400
1996-03-29	27.90	27.90	26.96	27.02	1489600
1996-04-01	27.38	27.80	26.86	27.80	2087800
1996-04-02	27.80	27.80	27.38	27.49	963200
1996-04-03	27.49	27.64	27.28	27.43	856800
1996-04-04	27.33	27.38	27.02	27.28	1162600
1996-04-08	26.75	26.96	26.55	26.96	1690400
1996-04-09	27.07	27.12	26.70	26.81	1559400
1996-04-10	26.96	27.07	26.65	26.75	1302400
1996-04-11	26.75	26.81	26.60	26.70	1265000
1996-04-12	26.81	26.86	26.65	26.81	888600
1996-04-15	26.91	27.17	26.81	27.17	936400
1996-04-16	27.17	27.28	26.86	26.96	1278200
1996-04-17	26.96	27.02	26.75	27.02	1213400
1996-04-18	27.12	27.17	26.81	27.02	1276600
1996-04-19	27.02	27.07	26.75	26.91	1498800
1996-04-22	27.12	27.17	26.70	27.02	1026400
1996-04-23	27.02	27.02	26.70	26.96	1219200
1996-04-24	27.12	27.12	26.81	27.07	1231400
1996-04-25	26.91	27.28	26.86	27.17	1329400
1996-04-26	27.17	27.28	26.96	27.22	960200
1996-04-29	27.22	27.64	27.17	27.59	1324200
1996-04-30	27.59	27.59	27.17	27.49	1386000
1996-05-01	27.49	27.69	27.22	27.54	1531600
1996-05-02	27.07	27.33	26.91	27.33	2085000
1996-05-03	27.17	27.17	26.81	26.91	1665000
1996-05-06	27.07	27.64	26.81	27.49	1768000
1996-05-07	27.64	27.64	27.02	27.02	1503600
1996-05-08	26.86	27.22	26.70	26.96	2192200
1996-05-09	26.91	26.96	26.60	26.81	2217400
1996-05-10	27.22	27.38	27.07	27.28	1367400
1996-05-13	27.33	27.54	26.96	27.43	1895200
1996-05-14	27.54	27.59	27.22	27.28	1243400
1996-05-15	27.22	27.96	27.17	27.38	1494600
1996-05-16	27.43	28.22	27.33	28.17	1679000
1996-05-17	28.43	28.79	28.22	28.69	2497800
1996-05-20	28.84	29.11	28.27	29.11	1569600
1996-05-21	29.16	29.58	29.00	29.26	2542200
1996-05-22	29.00	29.16	28.74	29.11	1730200
1996-05-23	29.11	29.26	28.69	29.00	1111600
1996-05-24	29.21	29.58	29.16	29.42	1203600
1996-05-28	29.42	29.42	29.05	29.37	1331400
1996-05-29	29.16	29.21	28.53	28.84	995200
1996-05-30	28.79	28.95	28.69	28.79	885800
1996-05-31	28.74	28.79	28.37	28.53	1303400
1996-06-03	28.48	28.58	28.17	28.58	1134000
1996-06-04	28.69	28.84	28.64	28.64	1037000
1996-06-05	28.74	29.05	28.69	29.05	1148200
1996-06-06	29.16	29.16	28.74	28.84	1245600
1996-06-07	28.48	29.26	28.48	29.26	1045600
1996-06-10	29.26	29.26	28.84	29.00	886200
1996-06-11	28.95	29.00	28.48	28.53	1023600
1996-06-12	28.58	29.00	28.58	29.00	1179800
1996-06-13	29.05	29.05	28.53	28.64	801600
1996-06-14	28.58	28.58	28.27	28.58	950400
1996-06-17	28.69	28.79	28.37	28.58	662400
1996-06-18	28.37	28.69	28.17	28.17	991200
1996-06-19	28.27	28.84	28.17	28.69	1069000
1996-06-20	28.84	28.95	28.64	28.84	1574200
1996-06-21	28.84	28.90	28.37	28.84	2586400
1996-06-24	29.00	29.42	28.84	29.05	1776400
1996-06-25	29.11	29.26	28.53	29.16	1220200
1996-06-26	29.26	29.26	28.90	29.16	891400
1996-06-27	29.16	29.16	28.69	28.69	753400
1996-06-28	28.79	28.95	28.64	28.84	1042200
1996-07-01	29.00	29.84	28.64	29.84	1202800
1996-07-02	29.31	29.31	28.48	28.74	1525400
1996-07-03	28.79	28.90	28.32	28.84	966000
1996-07-05	28.69	28.74	28.17	28.32	709000
1996-07-08	28.64	28.69	27.85	28.17	1465200
1996-07-09	28.32	28.37	28.17	28.27	722400
1996-07-10	28.27	28.84	27.85	28.84	1164800
1996-07-11	28.84	28.84	27.49	28.22	1707200
1996-07-12	28.11	28.27	27.75	28.01	1062600
1996-07-15	27.90	27.90	26.49	26.75	1403400
1996-07-16	25.71	26.81	25.60	26.65	3454200
1996-07-17	26.65	26.70	26.23	26.34	1446200
1996-07-18	26.86	27.28	26.65	27.22	1671800
1996-07-19	27.38	27.49	27.07	27.33	1892400
1996-07-22	27.22	27.43	27.02	27.22	1802400
1996-07-23	27.28	27.33	27.02	27.07	957200
1996-07-24	26.55	26.75	26.18	26.49	2046200
1996-07-25	26.49	26.81	26.08	26.55	1114800
1996-07-26	26.70	26.86	26.34	26.49	778800
1996-07-29	26.65	26.96	26.49	26.70	1154400
1996-07-30	26.96	27.17	26.70	27.17	1281200
1996-07-31	27.12	27.33	27.07	27.17	1301000
1996-08-01	27.15	27.54	27.12	27.54	1068000
1996-08-02	27.75	28.17	27.43	28.11	836200
1996-08-05	28.01	28.01	27.49	27.75	995400
1996-08-06	27.80	28.17	27.64	28.01	1033800
1996-08-07	28.06	28.06	27.43	27.54	1907400
1996-08-08	27.59	27.69	27.54	27.69	1695200
1996-08-09	27.80	27.80	27.28	27.43	784200
1996-08-12	27.54	27.64	27.43	27.59	1970600
1996-08-13	27.49	27.59	27.28	27.49	1758200
1996-08-14	27.54	27.75	27.43	27.75	811000
1996-08-15	27.75	27.96	27.64	27.90	552200
1996-08-16	28.06	28.11	27.85	28.01	1199400
1996-08-19	28.01	28.27	28.01	28.27	1854400
1996-08-20	28.32	28.64	28.27	28.64	966800
1996-08-21	28.37	28.37	27.96	27.96	1224000
1996-08-22	27.90	28.01	27.80	27.96	831600
1996-08-23	27.80	27.96	27.49	27.59	1136400
1996-08-26	27.75	27.75	27.43	27.64	864000
1996-08-27	27.69	28.22	27.49	28.17	837400
1996-08-28	28.06	28.22	27.85	28.22	698400
1996-08-29	28.32	28.64	27.85	28.17	1736000
1996-08-30	28.37	28.74	28.06	28.74	1897600
1996-09-03	28.43	28.69	28.32	28.58	1767600
1996-09-04	28.58	28.58	28.27	28.43	1605600
1996-09-05	28.22	28.37	28.01	28.22	1241000
1996-09-06	28.17	28.43	28.06	28.43	1052600
1996-09-09	28.58	28.79	28.48	28.58	1111000
1996-09-10	28.64	28.64	28.27	28.43	2271600
1996-09-11	28.43	28.69	28.37	28.48	1181400
1996-09-12	28.48	28.84	28.43	28.84	1486400
1996-09-13	29.05	29.21	29.00	29.21	1670800
1996-09-16	29.26	29.26	29.05	29.21	1650800
1996-09-17	29.16	29.99	29.00	29.89	2507400
1996-09-18	29.79	29.79	29.42	29.58	1132200
1996-09-19	29.42	29.52	29.16	29.47	1550200
1996-09-20	29.26	29.37	29.11	29.26	2391600
1996-09-23	29.16	29.26	28.84	29.26	1363600
1996-09-24	29.26	29.42	29.05	29.16	1997000
1996-09-25	29.26	29.26	28.90	29.11	1558400
1996-09-26	29.16	29.31	28.84	29.16	840600
1996-09-27	29.16	29.16	28.90	29.16	723600
1996-09-30	29.21	29.42	29.11	29.16	1178200
1996-10-01	29.11	29.11	28.69	29.00	1110000
1996-10-02	29.21	29.37	28.90	29.31	1574000
1996-10-03	29.37	29.63	29.26	29.31	1023800
1996-10-04	29.37	29.84	29.31	29.42	1940600
1996-10-07	29.47	29.63	29.16	29.21	1188600
1996-10-08	29.16	29.42	29.05	29.31	1449600
1996-10-09	29.42	29.47	29.16	29.31	1539800
1996-10-10	29.16	29.58	29.16	29.58	689400
1996-10-11	29.68	30.10	29.63	30.10	1003800
1996-10-14	30.05	30.05	29.68	29.84	1082200
1996-10-15	29.94	29.99	29.31	29.68	1531400
1996-10-16	29.68	30.20	29.37	30.15	1529400
1996-10-17	30.26	30.31	29.89	30.15	1108800
1996-10-18	30.15	30.31	30.05	30.31	1199400
1996-10-21	30.31	30.31	29.58	29.94	1337400
1996-10-22	29.84	29.99	29.37	29.89	1019200
1996-10-23	29.68	29.99	29.37	29.99	1054200
1996-10-24	29.94	29.94	29.58	29.79	758200
1996-10-25	30.05	31.14	30.05	31.09	3015000
1996-10-28	31.09	31.61	30.93	31.46	3159000
1996-10-29	31.67	32.14	31.46	31.98	2571600
1996-10-30	31.98	31.98	31.46	31.51	2190400
1996-10-31	31.67	32.19	31.56	31.93	1697400
1996-11-01	31.98	32.08	31.46	31.77	2256800
1996-11-04	31.88	32.14	31.56	31.56	3338000
1996-11-05	31.77	32.19	31.67	32.19	2385600
1996-11-06	32.19	33.34	32.03	33.34	2153000
1996-11-07	33.29	33.55	33.13	33.39	1725400
1996-11-08	33.39	33.50	33.02	33.44	1735200
1996-11-11	33.55	33.97	33.55	33.97	1444000
1996-11-12	34.02	34.17	33.70	34.02	1309200
1996-11-13	33.97	33.97	33.60	33.70	1244400
1996-11-14	33.60	34.17	33.50	34.17	1306800
1996-11-15	34.28	34.33	33.91	33.97	1864400
1996-11-18	34.07	34.44	33.91	34.44	1514400
1996-11-19	34.44	34.49	34.23	34.44	1522000
1996-11-20	34.28	34.64	34.07	34.64	1354400
1996-11-21	34.70	34.85	34.54	34.85	1599400
1996-11-22	35.12	35.53	35.01	35.43	1995000
1996-11-25	35.43	35.48	35.22	35.48	1744800
1996-11-26	35.32	35.38	34.70	35.01	2909400
1996-11-27	34.91	35.06	34.70	34.85	1216200
1996-11-29	35.06	35.17	34.96	35.01	493000
1996-12-02	34.59	34.75	34.23	34.75	1778000
1996-12-03	34.80	35.17	34.64	34.75	1958600
1996-12-04	34.91	35.01	34.02	34.59	1699600
1996-12-05	34.70	34.80	34.12	34.49	1535600
1996-12-06	34.07	34.28	33.91	34.12	1974000
1996-12-09	34.33	34.85	34.17	34.85	1135800
1996-12-10	34.96	35.48	34.96	35.27	1258800
1996-12-11	35.12	35.27	34.44	34.75	2086600
1996-12-12	34.85	34.91	33.55	33.55	2148200
1996-12-13	33.60	34.17	33.02	34.07	3068000
1996-12-16	34.38	34.44	33.70	33.86	1508400
1996-12-17	33.65	33.76	33.29	33.55	1282800
1996-12-18	33.55	34.17	33.50	33.91	1109800
1996-12-19	34.28	34.38	33.86	34.38	1204600
1996-12-20	35.43	35.59	34.70	35.43	3403200
1996-12-23	35.38	35.43	35.01	35.32	804400
1996-12-24	35.38	35.43	35.27	35.43	489400
1996-12-26	35.43	35.74	35.38	35.74	644400
1996-12-27	35.85	35.90	35.43	35.69	604600
1996-12-30	35.74	35.79	35.38	35.48	838000
1996-12-31	35.53	35.53	34.33	34.70	2418000
1997-01-02	34.75	36.06	34.17	36.06	3221800
1997-01-03	35.95	36.06	35.06	35.43	2941200
1997-01-06	35.48	35.59	34.85	35.48	2311000
1997-01-07	35.32	35.32	34.59	35.06	2611600
1997-01-08	35.06	35.17	34.59	35.01	2242600
1997-01-09	35.06	35.12	34.75	34.96	1937400
1997-01-10	34.49	35.22	34.49	35.01	1874600
1997-01-13	35.06	35.17	34.59	34.85	1749800
1997-01-14	34.91	35.90	34.80	35.64	2608200
1997-01-15	35.43	35.74	35.22	35.32	1900400
1997-01-16	35.43	35.79	35.17	35.79	2260800
1997-01-17	35.79	36.11	35.53	35.79	2229400
1997-01-20	35.90	35.95	35.43	35.43	1784000
1997-01-21	35.22	35.85	35.22	35.48	1843600
1997-01-22	35.32	35.32	34.54	35.12	1954000
1997-01-23	35.12	35.12	34.12	34.12	1729600
1997-01-24	34.23	34.23	33.44	33.86	2573800
1997-01-27	33.86	34.33	33.70	34.28	1891200
1997-01-28	35.32	35.59	34.75	34.85	4034400
1997-01-29	34.85	35.22	34.54	35.22	1791400
1997-01-30	35.43	35.85	35.12	35.79	1436200
1997-01-31	35.95	36.06	35.59	35.64	1989000
1997-02-03	35.59	35.59	34.96	35.38	1364800
1997-02-04	35.43	35.59	35.32	35.59	1182200
1997-02-05	35.69	35.74	35.06	35.17	1723600
1997-02-06	35.17	35.38	34.59	35.06	1751000
1997-02-07	35.27	35.43	34.75	35.27	1554200
1997-02-10	35.27	35.38	34.80	34.91	1078400
1997-02-11	35.12	35.17	34.70	35.17	1246200
1997-02-12	35.27	36.06	35.22	36.06	1600600
1997-02-13	36.11	36.21	35.64	36.06	1349600
1997-02-14	36.00	36.00	35.22	35.53	1939600
1997-02-18	35.74	35.79	35.32	35.79	1128000
1997-02-19	35.59	35.79	35.17	35.27	1141800
1997-02-20	35.17	35.53	34.64	34.80	1294600
1997-02-21	34.91	35.64	34.64	35.64	2184000
1997-02-24	35.64	36.16	35.59	36.16	1945200
1997-02-25	36.16	37.94	36.06	37.62	4246600
1997-02-26	37.62	38.98	37.10	38.88	3466400
1997-02-27	38.83	38.83	38.15	38.51	3579200
1997-02-28	38.30	38.62	38.25	38.46	2986800
1997-03-03	38.25	38.93	37.99	38.67	2090000
1997-03-04	38.46	38.51	37.57	37.62	1908000
1997-03-05	38.04	38.46	37.62	38.41	2580200
1997-03-06	38.35	38.62	37.88	37.99	2634200
1997-03-07	37.99	38.56	37.99	38.20	1831600
1997-03-10	38.25	38.67	37.83	38.67	1522800
1997-03-11	38.67	38.67	38.30	38.51	1961400
1997-03-12	38.30	38.35	37.83	38.04	2191000
1997-03-13	37.83	37.83	37.21	37.26	1639800
1997-03-14	37.57	37.78	37.31	37.52	1451000
1997-03-17	37.41	37.62	37.10	37.62	1676000
1997-03-18	37.62	37.62	37.00	37.31	1435600
1997-03-19	37.21	37.52	36.84	37.05	1925600
1997-03-20	36.94	37.21	36.74	37.05	1622400
1997-03-21	37.15	37.15	36.11	36.42	3268000
1997-03-24	36.42	37.05	36.00	37.05	1833800
1997-03-25	37.15	37.41	36.84	37.10	1370000
1997-03-26	37.10	37.15	36.32	36.53	2275000
1997-03-27	36.63	36.63	35.74	35.74	1419200
1997-03-31	35.64	36.00	35.06	35.38	2597400
1997-04-01	35.12	35.79	34.91	35.79	2005600
1997-04-02	35.32	35.64	35.12	35.17	1461600
1997-04-03	35.01	35.27	34.64	35.01	1513000
1997-04-04	34.70	35.27	34.54	34.80	1596600
1997-04-07	34.80	35.53	34.28	34.33	2151600
1997-04-08	34.33	35.38	34.33	35.38	1889000
1997-04-09	35.48	35.48	34.44	34.44	1264800
1997-04-10	34.49	35.12	34.28	34.85	1417000
1997-04-11	34.64	34.80	33.91	33.97	1801800
1997-04-14	33.86	34.02	33.50	34.02	1262400
1997-04-15	34.28	34.80	34.02	34.75	1382800
1997-04-16	34.38	35.32	34.33	35.06	1925600
1997-04-17	35.01	35.12	34.44	34.54	1481200
1997-04-18	34.59	34.91	34.28	34.80	1756200
1997-04-21	34.75	34.96	34.17	34.75	1411600
1997-04-22	35.32	36.58	34.80	36.58	4408600
1997-04-23	36.58	36.79	35.79	35.95	1873800
1997-04-24	35.95	36.26	35.64	36.00	1322800
1997-04-25	36.00	36.00	35.38	35.69	802000
1997-04-28	35.32	36.21	35.27	36.11	1186200
1997-04-29	36.68	36.74	36.21	36.32	1841800
1997-04-30	35.95	36.74	35.95	36.37	4331800
1997-05-01	36.21	36.74	35.74	36.42	1433600
1997-05-02	36.53	36.89	36.37	36.63	1893600
1997-05-05	36.84	37.78	36.84	37.68	2192800
1997-05-06	37.78	38.41	37.52	37.73	2277400
1997-05-07	37.73	37.88	37.47	37.52	1877600
1997-05-08	37.52	38.51	37.47	38.09	1897800
1997-05-09	38.46	38.56	37.73	38.25	1285600
1997-05-12	38.25	38.62	38.15	38.62	1177400
1997-05-13	38.62	38.62	38.04	38.25	1581600
1997-05-14	38.72	39.14	38.51	38.72	1817400
1997-05-15	38.67	39.61	38.51	39.50	2917800
1997-05-16	38.88	39.09	38.20	38.93	2652000
1997-05-19	38.35	38.35	38.09	38.20	1165200
1997-05-20	38.09	38.41	37.73	38.35	1271200
1997-05-21	38.04	38.25	37.52	37.99	1227000
1997-05-22	38.09	38.15	37.52	37.73	902800
1997-05-23	37.68	38.62	37.68	38.51	792200
1997-05-27	38.51	38.62	38.04	38.04	1200600
1997-05-28	38.25	38.88	38.04	38.88	1356800
1997-05-29	38.77	38.83	38.51	38.72	1208600
1997-05-30	38.56	39.50	38.35	38.41	2765000
1997-06-02	38.51	38.56	37.94	37.99	1355400
1997-06-03	37.88	38.41	37.88	38.20	1468200
1997-06-04	38.09	38.15	37.47	37.52	1239200
1997-06-05	37.62	38.35	37.47	38.04	1124800
1997-06-06	38.04	39.19	37.99	38.67	1331600
1997-06-09	38.72	39.09	38.62	38.77	983800
1997-06-10	38.77	39.56	38.72	39.56	1306200
1997-06-11	39.45	39.71	39.09	39.45	1315000
1997-06-12	39.66	41.23	39.50	41.12	2196200
1997-06-13	40.92	41.28	40.55	41.28	2094000
1997-06-16	41.12	41.12	40.55	40.86	1105800
1997-06-17	40.60	41.96	40.55	41.80	2768000
1997-06-18	41.49	41.91	41.23	41.75	2016200
1997-06-19	41.80	41.80	41.44	41.75	1480800
1997-06-20	41.80	43.16	41.70	42.69	2603400
1997-06-23	42.27	42.54	41.75	41.80	1794400
1997-06-24	41.80	42.27	41.65	42.22	1576200
1997-06-25	42.17	42.64	41.83	42.33	2514000
1997-06-26	42.33	42.80	42.12	42.64	1525000
1997-06-27	42.67	44.10	42.51	42.64	2618000
1997-06-30	42.64	42.74	41.28	42.74	2355000
1997-07-01	42.64	42.95	41.80	42.12	1346800
1997-07-02	42.01	42.22	41.59	42.12	1280400
1997-07-03	42.54	42.74	41.80	42.56	1304200
1997-07-07	42.61	42.80	42.07	42.35	1111400
1997-07-08	42.48	43.16	42.33	43.08	1399000
1997-07-09	43.06	43.29	42.85	42.93	1780200
1997-07-10	42.93	43.19	42.80	42.95	1097200
1997-07-11	42.64	43.21	42.64	43.19	1257600
1997-07-14	43.21	43.68	42.80	43.27	1178600
1997-07-15	43.37	43.37	42.33	42.85	1902000
1997-07-16	42.64	42.74	41.70	42.64	1980600
1997-07-17	42.01	42.56	41.54	41.59	2349600
1997-07-18	41.78	41.78	41.02	41.12	2002600
1997-07-21	40.97	41.23	40.65	41.20	1096400
1997-07-22	41.49	41.93	41.02	41.93	1275200
1997-07-23	41.80	41.83	41.15	41.18	3995200
1997-07-24	41.07	41.07	39.87	39.97	3312200
1997-07-25	39.71	40.11	39.45	39.56	2777200
1997-07-28	39.35	40.05	39.19	39.82	2156400
1997-07-29	39.97	40.55	39.95	40.37	2171800
1997-07-30	40.55	40.60	39.66	39.74	1577200
1997-07-31	39.77	40.08	39.40	39.61	2772400
1997-08-01	39.50	39.50	38.88	39.40	2488400
1997-08-04	39.30	39.82	39.30	39.79	2258800
1997-08-05	39.71	40.00	39.66	39.95	1611000
1997-08-06	39.71	40.45	39.66	40.08	1571800
1997-08-07	40.34	40.45	39.97	40.11	1520200
1997-08-08	39.82	39.84	39.35	39.64	1811800
1997-08-11	39.64	40.03	39.56	39.74	1436600
1997-08-12	39.77	39.82	39.35	39.50	1479600
1997-08-13	39.40	39.71	39.09	39.24	1836800
1997-08-14	39.30	39.66	39.30	39.61	1300600
1997-08-15	39.30	39.58	38.04	38.25	2347200
1997-08-18	38.25	38.56	38.09	38.35	2768000
1997-08-19	38.83	38.88	38.51	38.85	1448400
1997-08-20	38.35	38.98	38.35	38.98	1137200
1997-08-21	38.77	38.88	37.83	38.25	2369200
1997-08-22	37.88	38.83	37.62	38.67	1998400
1997-08-25	38.46	38.98	38.35	38.75	1454400
1997-08-26	38.56	38.72	38.28	38.35	1507600
1997-08-27	38.25	38.35	37.96	38.25	1757400
1997-08-28	38.04	38.46	37.96	38.02	1315200
1997-08-29	37.70	38.09	37.57	37.57	1350200
1997-09-02	37.57	38.28	37.52	38.28	2662800
1997-09-03	38.15	38.72	38.15	38.62	2352800
1997-09-04	38.88	38.98	38.51	38.67	1304200
1997-09-05	38.72	39.03	38.25	38.41	1518000
1997-09-08	38.51	38.72	38.33	38.49	1111000
1997-09-09	38.46	38.83	38.43	38.51	1264400
1997-09-10	38.30	38.46	37.60	37.65	1926200
1997-09-11	37.39	37.68	37.15	37.65	1877800
1997-09-12	37.83	38.43	37.31	38.35	1822800
1997-09-15	38.35	38.35	37.21	37.31	2792400
1997-09-16	37.31	37.62	35.98	36.94	4773800
1997-09-17	37.31	37.41	37.07	37.21	2534000
1997-09-18	37.26	37.26	36.58	36.58	1920400
1997-09-19	36.58	36.63	36.16	36.24	2236000
1997-09-22	35.95	36.94	35.95	36.34	1798600
1997-09-23	36.32	36.87	36.19	36.81	2038800
1997-09-24	36.68	37.26	36.21	36.37	2077000
1997-09-25	36.37	36.94	36.37	36.71	1694600
1997-09-26	37.47	38.04	37.34	37.81	3234600
1997-09-29	37.73	38.59	37.62	38.59	2505800
1997-09-30	38.46	38.93	38.38	38.64	1991000
1997-10-01	38.88	39.61	38.72	39.45	1796400
1997-10-02	39.19	39.92	39.16	39.77	1456000
1997-10-03	40.34	40.71	39.66	39.69	3572800
1997-10-06	39.71	40.26	39.66	40.13	1266000
1997-10-07	40.13	41.39	40.03	41.33	2100000
1997-10-08	41.18	41.18	39.97	40.97	2046800
1997-10-09	40.55	40.65	40.21	40.34	2430000
1997-10-10	39.82	40.18	39.71	40.05	1597400
1997-10-13	40.18	40.58	40.18	40.31	1025400
1997-10-14	40.24	41.44	40.24	41.23	1816600
1997-10-15	40.97	41.15	40.65	40.81	1347800
1997-10-16	40.81	41.07	39.30	39.95	1618000
1997-10-17	39.53	39.82	38.88	39.45	1549800
1997-10-20	39.43	39.71	38.85	39.22	1089800
1997-10-21	38.88	39.74	38.88	39.56	1621000
1997-10-22	40.34	42.30	40.24	41.96	3426600
1997-10-23	40.97	41.75	40.92	41.54	2738000
1997-10-24	41.62	41.86	40.03	40.03	1929000
1997-10-27	39.87	40.97	38.56	38.56	2479600
1997-10-28	38.25	39.50	38.15	39.27	4359000
1997-10-29	39.27	39.97	38.80	39.06	2095400
1997-10-30	38.88	39.01	38.46	38.51	2043800
1997-10-31	38.77	38.98	37.94	38.25	2638600
1997-11-03	38.46	38.72	38.35	38.54	2434200
1997-11-04	38.59	38.83	38.22	38.83	1196600
1997-11-05	38.83	39.30	38.69	38.88	1429000
1997-11-06	38.67	39.27	38.46	38.98	2143400
1997-11-07	38.46	39.03	38.46	38.88	2022400
1997-11-10	39.19	39.74	38.96	39.30	2117400
1997-11-11	39.45	40.34	39.30	40.24	1348200
1997-11-12	40.08	40.26	39.87	39.90	1907600
1997-11-13	39.82	40.05	39.61	39.74	1728000
1997-11-14	39.71	39.87	39.40	39.61	1430800
1997-11-17	39.92	40.08	39.64	39.66	2051200
1997-11-18	39.74	39.79	39.19	39.35	1372800
1997-11-19	39.19	39.53	39.11	39.43	1052400
1997-11-20	39.66	40.94	39.56	40.50	2002600
1997-11-21	40.55	40.55	39.92	40.45	1670600
1997-11-24	40.24	40.45	39.95	40.00	1158400
1997-11-25	40.05	40.76	40.03	40.65	1550400
1997-11-26	40.63	41.18	40.58	40.65	1317200
1997-11-28	40.60	41.07	40.55	40.73	635200
1997-12-01	40.99	41.28	40.81	41.23	935400
1997-12-02	41.23	41.75	40.65	41.10	1431600
1997-12-03	40.55	40.78	40.18	40.26	2986200
1997-12-04	40.39	40.65	40.18	40.52	1824000
1997-12-05	40.37	40.94	40.31	40.37	1679200
1997-12-08	40.47	40.50	40.00	40.13	2155800
1997-12-09	40.16	40.21	39.40	39.50	2356000
1997-12-10	39.53	39.53	38.93	39.24	2119000
1997-12-11	38.83	39.03	38.56	38.83	1630000
1997-12-12	38.83	39.09	38.46	38.62	2250600
1997-12-15	38.88	38.96	38.33	38.75	1608400
1997-12-16	38.88	39.84	38.85	39.24	1970600
1997-12-17	36.37	37.18	35.32	35.48	7303600
1997-12-18	35.53	36.42	35.38	35.93	6136800
1997-12-19	35.95	35.95	34.38	34.96	4860600
1997-12-22	35.32	35.61	35.01	35.22	1946800
1997-12-23	35.12	35.74	34.91	34.91	1802200
1997-12-24	35.32	35.40	35.12	35.22	1082200
1997-12-26	35.17	35.30	34.85	34.93	612000
1997-12-29	35.01	35.19	34.67	34.72	2074800
1997-12-30	34.80	35.09	34.49	34.75	2417400
1997-12-31	34.91	35.30	34.02	34.31	2249600
1998-01-02	34.36	34.96	34.17	34.91	2573000
1998-01-05	34.70	35.64	34.57	34.85	2505600
1998-01-06	34.80	35.85	34.70	34.96	3620200
1998-01-07	35.04	35.38	34.59	35.25	2494800
1998-01-08	35.12	35.12	34.38	34.83	1951400
1998-01-09	34.85	34.96	34.28	34.54	7983000
1998-01-12	33.86	35.14	33.86	34.62	2537400
1998-01-13	34.70	35.17	34.57	35.17	1640000
1998-01-14	35.01	35.22	34.67	35.14	1814800
1998-01-15	35.04	35.06	34.44	34.49	1310000
1998-01-16	34.59	35.09	34.49	34.80	2527000
1998-01-20	34.80	34.91	34.67	34.80	2081600
1998-01-21	34.70	34.75	34.10	34.44	2229800
1998-01-22	34.17	34.25	33.47	33.76	1913800
1998-01-23	33.76	34.44	33.73	34.10	2009800
1998-01-26	34.28	34.36	33.68	34.28	1663800
1998-01-27	34.28	34.31	33.68	33.68	2349400
1998-01-28	33.76	35.32	33.76	35.32	3438600
1998-01-29	35.32	35.85	35.06	35.66	2621600
1998-01-30	35.32	35.93	34.83	34.91	3089800
1998-02-02	35.27	36.55	35.27	36.32	2847000
1998-02-03	36.21	37.10	36.16	36.94	2558400
1998-02-04	36.94	36.94	36.32	36.71	1492000
1998-02-05	36.81	36.89	36.21	36.58	1540400
1998-02-06	36.79	37.10	36.42	36.60	1504200
1998-02-09	36.66	36.66	36.37	36.42	1276400
1998-02-10	36.47	36.71	35.93	35.95	2513600
1998-02-11	36.08	36.89	36.08	36.74	1373400
1998-02-12	36.89	37.36	36.53	37.07	2075600
1998-02-13	36.58	36.84	36.29	36.79	1920600
1998-02-17	36.89	37.28	36.63	36.84	1409800
1998-02-18	36.53	36.97	36.45	36.74	1605200
1998-02-19	36.47	36.74	36.42	36.58	1312800
1998-02-20	36.84	36.84	36.21	36.76	1573400
1998-02-23	36.87	36.92	35.77	35.95	1606400
1998-02-24	35.95	35.95	35.25	35.43	2126800
1998-02-25	35.69	35.79	35.40	35.64	2036800
1998-02-26	35.53	36.21	35.43	36.06	1933200
1998-02-27	36.11	36.19	35.53	35.66	2182400
1998-03-02	35.66	37.41	35.66	37.21	3509400
1998-03-03	37.21	37.21	36.74	37.10	2657800
1998-03-04	36.94	37.57	36.81	37.57	2129000
1998-03-05	37.00	37.26	37.00	37.18	1604000
1998-03-06	37.41	37.47	36.81	37.44	1690000
1998-03-09	37.49	37.78	37.21	37.57	2612400
1998-03-10	37.73	37.83	37.57	37.68	1604200
1998-03-11	37.68	37.96	37.52	37.86	1411400
1998-03-12	37.62	37.91	37.62	37.70	1895800
1998-03-13	37.88	37.96	37.47	37.52	2511400
1998-03-16	37.83	38.56	37.75	38.25	3889400
1998-03-17	38.35	39.09	37.94	39.01	2306200
1998-03-18	38.88	39.32	38.80	39.19	2518600
1998-03-19	39.35	39.40	39.06	39.37	949800
1998-03-20	39.50	39.56	38.96	39.16	2101400
1998-03-23	39.16	39.45	38.64	39.32	1400400
1998-03-24	39.64	39.95	39.58	39.69	1313600
1998-03-25	39.69	40.08	39.69	39.92	1599400
1998-03-26	39.87	39.95	39.43	39.95	1229600
1998-03-27	40.13	40.18	39.40	39.56	1708000
1998-03-30	39.45	39.56	38.98	39.19	1848400
1998-03-31	39.19	39.58	37.83	38.04	3279600
1998-04-01	38.72	38.85	38.35	38.51	2779200
1998-04-02	38.64	38.83	38.35	38.67	2294400
1998-04-03	38.56	38.59	38.15	38.51	1406800
1998-04-06	38.56	38.62	38.35	38.38	1551400
1998-04-07	38.41	38.75	38.22	38.67	2101600
1998-04-08	38.67	38.72	38.43	38.72	1593000
1998-04-09	39.14	39.53	39.03	39.32	2034600
1998-04-13	39.40	39.61	38.93	39.61	1939000
1998-04-14	39.50	39.53	39.19	39.30	1768400
1998-04-15	39.50	40.52	39.32	40.52	2246600
1998-04-16	40.52	40.52	40.05	40.29	2064200
1998-04-17	40.39	40.73	40.08	40.73	1662000
1998-04-20	40.50	40.50	40.18	40.39	1232800
1998-04-21	40.29	40.92	40.13	40.60	1337200
1998-04-22	40.55	40.65	39.53	39.92	1665200
1998-04-23	39.77	40.05	39.22	39.40	1049400
1998-04-24	39.40	39.40	38.51	38.59	1346400
1998-04-27	38.04	38.15	37.23	37.70	1888400
1998-04-28	38.25	38.75	37.81	38.67	1981800
1998-04-29	38.56	39.03	38.43	38.85	1371200
1998-04-30	38.96	39.77	38.93	39.45	1538000
1998-05-01	39.45	39.64	39.11	39.64	924600
1998-05-04	39.66	40.47	39.66	40.42	1417600
1998-05-05	40.42	40.45	40.00	40.26	1287800
1998-05-06	40.24	40.26	39.22	39.24	969000
1998-05-07	39.19	39.66	38.64	38.64	1440000
1998-05-08	38.67	39.27	38.64	39.27	1499800
1998-05-11	39.27	39.66	39.11	39.24	1326600
1998-05-12	39.30	39.32	38.69	38.98	1560400
1998-05-13	39.45	39.61	39.09	39.48	1488200
1998-05-14	39.35	40.00	39.22	40.00	1494200
1998-05-15	40.00	40.34	39.71	40.08	1675000
1998-05-18	40.03	40.24	39.87	40.08	1248000
1998-05-19	40.05	40.52	39.97	40.52	1389400
1998-05-20	40.34	40.50	39.69	40.13	820800
1998-05-21	40.21	40.34	39.32	39.69	999200
1998-05-22	39.87	40.18	39.58	40.03	1338200
1998-05-26	40.45	40.76	39.82	39.92	1357000
1998-05-27	39.92	40.08	39.32	40.08	1681800
1998-05-28	40.08	40.08	39.53	39.71	1088600
1998-05-29	39.71	39.77	38.72	38.72	1455600
1998-06-01	38.83	39.56	38.75	39.35	1636000
1998-06-02	39.69	39.69	38.93	39.01	1197000
1998-06-03	39.03	39.19	38.30	38.35	1051400
1998-06-04	38.25	38.90	38.09	38.88	1248600
1998-06-05	38.88	39.19	38.77	39.14	945800
1998-06-08	39.30	39.61	39.11	39.37	904600
1998-06-09	39.37	39.37	38.46	38.83	1023200
1998-06-10	38.72	38.72	36.66	36.94	3020000
1998-06-11	37.07	37.39	36.63	36.76	4191800
1998-06-12	36.58	36.68	35.74	36.29	2643200
1998-06-15	33.91	34.59	33.60	33.86	6116800
1998-06-16	33.91	34.17	33.65	33.97	4175800
1998-06-17	34.70	34.96	34.44	34.46	3387600
1998-06-18	34.38	34.54	34.20	34.44	1445600
1998-06-19	34.80	34.91	34.57	34.91	3002000
1998-06-22	34.75	34.85	34.64	34.72	1610400
1998-06-23	34.70	34.78	34.31	34.38	2072200
1998-06-24	34.49	34.59	34.15	34.46	1683800
1998-06-25	34.41	35.66	34.28	35.04	2572800
1998-06-26	35.04	35.51	34.59	34.64	1215400
1998-06-29	34.67	35.22	34.64	34.72	1947200
1998-06-30	35.43	35.43	34.33	34.36	1656600
1998-07-01	34.38	35.06	34.07	35.06	1634400
1998-07-02	34.96	34.98	34.23	34.38	1147800
1998-07-06	34.33	34.54	34.15	34.46	1587400
1998-07-07	34.54	34.59	34.07	34.33	1704000
1998-07-08	34.25	34.38	33.76	34.23	2901200
1998-07-09	33.91	34.31	33.78	34.25	2299400
1998-07-10	34.07	34.17	33.31	33.73	2420600
1998-07-13	33.55	33.68	33.23	33.55	2446600
1998-07-14	33.44	34.23	33.44	33.97	2127400
1998-07-15	33.94	34.31	33.94	34.10	1678200
1998-07-16	34.28	34.54	33.89	34.51	1559000
1998-07-17	34.62	34.88	34.44	34.83	1646400
1998-07-20	35.01	35.30	34.70	34.72	1525400
1998-07-21	34.80	35.01	34.28	34.28	1392400
1998-07-22	34.28	34.28	32.66	33.63	4047400
1998-07-23	34.07	34.12	32.66	32.71	2707000
1998-07-24	32.79	32.87	32.19	32.29	3684400
1998-07-27	32.32	32.76	31.72	32.76	2468200
1998-07-28	32.76	32.76	31.41	32.14	2492400
1998-07-29	32.24	32.24	31.56	31.69	2241800
1998-07-30	31.77	31.77	31.56	31.59	1410600
1998-07-31	31.72	31.72	30.93	31.41	2380200
1998-08-03	31.33	31.38	30.73	31.25	3076200
1998-08-04	31.67	31.88	30.78	30.78	2714400
1998-08-05	30.93	31.74	30.88	31.67	2668400
1998-08-06	31.67	32.79	31.61	32.35	2971000
1998-08-07	32.35	33.02	32.11	32.71	2287600
1998-08-10	32.71	32.71	31.90	31.95	1749200
1998-08-11	31.46	32.06	31.14	31.98	2231800
1998-08-12	32.40	33.26	32.24	32.63	1678600
1998-08-13	32.66	33.00	32.01	32.01	1484600
1998-08-14	32.03	32.08	31.41	31.59	1689800
1998-08-17	31.51	31.82	31.33	31.80	1765600
1998-08-18	31.90	32.58	31.80	32.40	1882600
1998-08-19	32.24	32.71	32.19	32.37	1936600
1998-08-20	32.37	32.45	31.88	31.98	1833400
1998-08-21	31.88	31.88	30.86	31.41	2944600
1998-08-24	31.82	31.93	31.09	31.35	2001800
1998-08-25	31.51	31.88	31.25	31.54	2609200
1998-08-26	31.33	31.46	30.83	30.99	1405200
1998-08-27	30.88	31.20	30.07	30.86	3485800
1998-08-28	31.25	31.35	30.33	30.36	2469600
1998-08-31	30.73	30.78	28.43	28.64	2380600
1998-09-01	28.32	28.64	27.43	28.45	6328800
1998-09-02	28.66	29.68	28.30	28.90	4308400
1998-09-03	28.84	29.76	28.64	29.55	3314600
1998-09-04	29.65	29.89	28.74	29.37	1959800
1998-09-08	30.31	31.17	30.05	30.91	2558800
1998-09-09	31.04	31.09	30.26	30.78	2514600
1998-09-10	30.52	30.52	28.79	29.18	1993400
1998-09-11	28.64	29.97	28.64	29.92	2089400
1998-09-14	30.31	31.14	29.52	29.52	3414000
1998-09-15	29.24	29.84	28.66	29.71	3273200
1998-09-16	29.99	31.04	29.94	30.67	2505000
1998-09-17	30.10	30.46	29.50	29.63	1713000
1998-09-18	29.63	29.89	28.90	29.68	3262000
1998-09-21	29.50	30.12	29.16	29.86	1947600
1998-09-22	30.15	30.26	29.60	29.68	1941200
1998-09-23	29.79	30.62	29.39	30.57	2244200
1998-09-24	30.67	31.51	30.46	30.67	2271000
1998-09-25	30.70	31.51	30.52	31.07	2339800
1998-09-28	31.56	32.29	31.33	32.24	2257800
1998-09-29	32.50	32.97	32.11	32.27	2919000
1998-09-30	32.27	32.45	30.80	30.80	2592600
1998-10-01	30.67	30.91	29.65	30.33	1875600
1998-10-02	30.41	31.67	30.41	31.25	2564200
1998-10-05	31.27	31.30	29.99	30.44	2203800
1998-10-06	30.93	31.25	30.83	30.86	2034800
1998-10-07	30.91	31.98	30.73	31.93	2813000
1998-10-08	31.88	33.23	31.25	32.40	5761800
1998-10-09	32.92	33.21	32.06	33.08	2528000
1998-10-12	33.29	34.49	33.16	33.68	2966200
1998-10-13	33.68	33.68	32.24	33.23	2046600
1998-10-14	33.23	33.94	32.55	33.23	2061000
1998-10-15	33.76	34.75	33.23	34.36	2810200
1998-10-16	35.06	35.59	34.70	35.59	4376200
1998-10-19	35.45	35.66	35.04	35.40	2229600
1998-10-20	35.85	36.58	35.82	36.16	2604400
1998-10-21	35.79	35.85	34.59	35.22	2725800
1998-10-22	34.80	34.83	33.18	34.04	2813200
1998-10-23	33.44	33.57	31.98	32.37	2515400
1998-10-26	32.71	33.26	32.29	32.82	1374000
1998-10-27	33.18	33.39	32.48	32.76	1419000
1998-10-28	32.97	33.29	32.03	32.42	1873400
1998-10-29	32.37	33.29	31.54	33.29	2268200
1998-10-30	32.55	33.86	32.50	33.29	1746200
1998-11-02	33.50	33.99	33.50	33.57	1554800
1998-11-03	33.65	33.78	33.21	33.44	1477800
1998-11-04	33.81	34.38	33.60	33.63	1253200
1998-11-05	33.70	34.38	33.42	34.38	1143600
1998-11-06	34.17	34.17	33.60	33.70	1177600
1998-11-09	33.78	33.78	32.89	33.13	1188600
1998-11-10	33.13	33.18	32.11	32.11	1868600
1998-11-11	32.50	32.69	31.93	32.14	1778800
1998-11-12	32.29	32.53	31.90	32.16	1760600
1998-11-13	32.35	32.82	32.03	32.16	1396000
1998-11-16	32.71	33.76	32.71	33.52	1901200
1998-11-17	33.44	34.02	33.00	33.29	1977200
1998-11-18	33.34	34.38	33.10	34.31	2827400
1998-11-19	34.28	34.57	33.86	34.57	2689000
1998-11-20	35.09	35.09	34.23	34.78	2678400
1998-11-23	35.09	35.56	34.64	35.56	2844400
1998-11-24	35.32	35.43	34.59	34.91	2194000
1998-11-25	35.01	35.12	34.67	35.06	1539200
1998-11-27	35.09	35.09	34.44	34.46	469000
1998-11-30	33.91	34.17	33.57	33.65	2267800
1998-12-01	33.57	34.07	33.52	34.02	2250800
1998-12-02	34.07	34.17	33.47	33.83	1789800
1998-12-03	33.76	34.23	33.02	33.21	1754000
1998-12-04	33.31	33.63	32.97	33.55	1595600
1998-12-07	33.50	33.55	32.14	32.22	2666800
1998-12-08	32.27	32.95	31.88	32.55	1953200
1998-12-09	32.61	32.74	32.03	32.50	1654600
1998-12-10	32.29	32.29	30.88	31.14	3315400
1998-12-11	30.99	30.99	30.10	30.60	2816200
1998-12-14	30.83	31.48	30.26	31.12	2110200
1998-12-15	31.12	31.20	30.18	30.83	1963200
1998-12-16	29.37	29.94	29.00	29.84	4531400
1998-12-17	29.89	30.83	29.39	30.62	2293200
1998-12-18	30.73	30.83	29.58	29.58	3136000
1998-12-21	29.84	30.39	29.47	29.47	2175400
1998-12-22	29.94	29.99	29.18	29.58	2222600
1998-12-23	29.63	30.41	29.47	30.12	2064000
1998-12-24	30.39	30.83	30.36	30.73	955400
1998-12-28	31.22	31.38	30.86	31.09	1929600
1998-12-29	30.83	31.48	30.57	31.41	1829800
1998-12-30	31.51	31.56	30.60	30.60	1520000
1998-12-31	30.75	31.22	29.73	29.73	2504000
1999-01-04	30.26	31.51	30.18	31.20	3661000
1999-01-05	31.25	32.08	31.14	31.38	2468600
1999-01-06	31.72	32.84	31.69	32.84	3169400
1999-01-07	32.19	32.22	31.51	32.08	2173000
1999-01-08	31.98	32.61	31.33	32.24	2567000
1999-01-11	32.45	33.05	31.82	32.84	2351600
1999-01-12	32.40	33.00	32.24	32.50	2082200
1999-01-13	31.77	31.82	31.17	31.46	2237800
1999-01-14	31.35	31.35	30.12	30.15	3022400
1999-01-15	30.39	31.17	30.28	31.17	2421200
1999-01-19	31.22	31.25	29.92	30.41	2792400
1999-01-20	30.39	30.60	29.05	29.21	3944800
1999-01-21	29.39	30.65	29.24	30.34	3153400
1999-01-22	30.07	30.15	29.50	29.81	2218600
1999-01-25	30.93	32.37	30.93	31.41	5789000
1999-01-26	31.41	32.27	31.25	31.72	2897600
1999-01-27	31.82	32.03	30.88	31.01	2735000
1999-01-28	31.14	31.93	31.14	31.61	2136800
1999-01-29	31.77	32.55	31.38	32.45	3128200
1999-02-01	32.61	33.34	32.19	32.19	3423800
1999-02-02	31.51	31.72	31.01	31.72	2636200
1999-02-03	31.72	31.72	30.73	31.20	2572600
1999-02-04	31.25	32.58	30.91	31.98	3008800
1999-02-05	32.08	33.23	31.90	32.69	2721400
1999-02-08	32.69	33.34	31.67	31.98	2723800
1999-02-09	31.88	32.24	31.38	31.46	1660800
1999-02-10	31.64	32.03	31.35	31.51	1552600
1999-02-11	31.72	32.40	31.46	32.14	1651000
1999-02-12	32.16	32.87	31.77	32.35	2112600
1999-02-16	32.45	32.55	31.67	31.95	2657600
1999-02-17	32.14	32.29	31.64	31.80	1758400
1999-02-18	31.56	32.14	31.30	31.90	1582000
1999-02-19	31.85	32.16	31.54	32.08	1922400
1999-02-22	32.11	32.92	31.95	32.82	2675000
1999-02-23	32.50	32.61	31.69	32.53	2283400
1999-02-24	32.50	32.61	31.59	31.85	1942400
1999-02-25	31.69	31.82	30.78	31.46	2580400
1999-02-26	31.54	31.80	30.73	30.96	2112800
1999-03-01	30.91	30.99	30.28	30.75	1825400
1999-03-02	30.86	31.43	30.86	31.09	1667000
1999-03-03	31.25	31.35	30.73	31.27	2417600
1999-03-04	31.27	32.08	31.17	31.43	3049200
1999-03-05	31.74	32.32	31.43	32.24	3117200
1999-03-08	32.14	32.40	31.90	32.14	1953400
1999-03-09	31.77	33.00	31.77	32.53	3018200
1999-03-10	32.58	34.02	32.50	33.65	4626600
1999-03-11	33.44	33.76	33.08	33.50	2659600
1999-03-12	33.47	33.91	33.44	33.60	3039000
1999-03-15	33.70	33.83	33.05	33.31	2360800
1999-03-16	33.63	33.63	32.69	32.84	1827400
1999-03-17	32.84	32.89	31.59	31.93	5568000
1999-03-18	31.72	31.72	30.57	30.78	5286200
1999-03-19	30.99	30.99	29.79	29.89	4685200
1999-03-22	30.12	30.39	29.89	30.28	2436000
1999-03-23	30.33	30.49	29.71	29.94	2408400
1999-03-24	29.94	30.26	29.55	29.84	1765400
1999-03-25	30.05	30.15	29.37	29.63	3027600
1999-03-26	29.37	29.73	29.21	29.39	2403600
1999-03-29	29.00	29.97	28.98	29.81	2060200
1999-03-30	29.68	29.73	29.26	29.37	2018000
1999-03-31	29.58	29.84	29.29	29.58	2101000
1999-04-01	29.68	30.52	29.63	30.41	2106800
1999-04-05	30.67	30.80	30.10	30.52	2763400
1999-04-06	30.20	30.31	29.92	30.07	1647600
1999-04-07	29.94	29.99	29.47	29.81	1504800
1999-04-08	29.63	30.31	29.47	29.97	1810600
1999-04-09	29.79	29.99	29.45	29.76	1668400
1999-04-12	29.31	29.73	29.29	29.68	1691600
1999-04-13	29.79	30.52	29.68	30.46	2185800
1999-04-14	30.36	32.03	30.15	31.46	5097400
1999-04-15	31.88	33.42	31.80	33.13	6618800
1999-04-16	33.65	33.65	33.02	33.42	4517800
1999-04-19	33.83	35.53	33.73	35.22	7538000
1999-04-20	35.14	35.43	34.02	34.12	4546000
1999-04-21	34.23	34.59	33.60	34.54	2093000
1999-04-22	34.49	34.49	33.18	33.42	2084000
1999-04-23	33.60	34.28	33.57	33.78	1779400
1999-04-26	33.78	34.70	33.68	34.23	1748800
1999-04-27	34.23	34.70	33.70	33.78	1938600
1999-04-28	33.73	35.51	33.70	35.32	3297600
1999-04-29	35.53	36.16	35.53	35.79	4517000
1999-04-30	37.00	38.04	36.97	37.21	10503000
1999-05-03	37.73	39.82	37.62	39.24	7809200
1999-05-04	39.16	39.69	38.90	39.27	6171400
1999-05-05	39.32	39.40	38.15	38.62	4922000
1999-05-06	38.04	38.72	37.83	38.51	2370400
1999-05-07	38.62	38.83	38.25	38.83	2207800
1999-05-10	38.62	39.48	38.51	39.37	2422200
1999-05-11	39.45	40.29	39.11	39.71	3997400
1999-05-12	39.69	39.69	38.88	39.24	2310200
1999-05-13	39.35	39.35	37.65	38.02	2846000
1999-05-14	37.88	38.25	37.34	37.75	2142400
1999-05-17	37.75	37.86	37.23	37.31	1472200
1999-05-18	37.10	37.10	35.98	36.81	1849400
1999-05-19	36.79	37.49	36.71	37.36	1301600
1999-05-20	37.26	37.75	37.15	37.39	1248600
1999-05-21	37.26	37.47	36.97	37.18	1561600
1999-05-24	37.18	38.02	37.13	37.54	1804800
1999-05-25	37.65	38.33	37.41	37.47	1723800
1999-05-26	37.36	37.52	36.55	37.13	1789800
1999-05-27	37.05	37.10	35.12	35.95	2532200
1999-05-28	35.64	36.45	35.56	35.85	1602600
1999-06-01	35.74	36.87	34.80	36.87	3215200
1999-06-02	36.87	37.36	36.26	37.34	2228800
1999-06-03	37.34	37.52	36.92	37.31	1231000
1999-06-04	37.31	37.68	36.37	36.68	1537400
1999-06-07	36.68	38.25	36.68	37.91	1772600
1999-06-08	37.73	37.91	37.13	37.39	1820800
1999-06-09	37.31	37.34	36.37	36.47	1515600
1999-06-10	36.37	36.76	35.95	36.40	1531400
1999-06-11	36.37	36.79	35.77	35.93	1562800
1999-06-14	36.03	37.52	36.03	37.31	1516200
1999-06-15	37.54	37.73	37.28	37.54	1496000
1999-06-16	37.54	38.17	37.28	37.96	1588600
1999-06-17	37.96	37.96	37.57	37.88	1049800
1999-06-18	38.25	38.35	37.68	38.04	2019000
1999-06-21	37.91	38.35	37.62	37.73	1006600
1999-06-22	37.47	37.60	37.18	37.47	1107000
1999-06-23	37.49	38.54	37.21	38.15	1622000
1999-06-24	38.04	38.04	36.79	37.10	1695800
1999-06-25	37.21	37.57	36.74	36.89	1419600
1999-06-28	36.84	37.05	36.34	36.37	1447600
1999-06-29	36.37	36.63	35.95	36.40	2187400
1999-06-30	36.42	36.55	36.06	36.34	2506800
1999-07-01	35.95	36.45	35.53	36.45	2212200
1999-07-02	37.21	37.21	36.87	37.15	1388600
1999-07-06	37.15	38.22	37.15	37.83	2234200
1999-07-07	37.78	37.94	37.62	37.78	985200
1999-07-08	37.88	38.07	37.65	37.94	1306800
1999-07-09	37.94	37.94	37.36	37.44	1482600
1999-07-12	37.52	37.70	36.87	36.92	1330000
1999-07-13	36.74	37.54	36.63	37.39	1601400
1999-07-14	37.49	37.73	36.50	36.79	1626400
1999-07-15	37.00	37.05	36.63	36.71	1022400
1999-07-16	36.84	37.00	36.63	36.76	1959000
1999-07-19	36.79	36.97	36.68	36.92	1510400
1999-07-20	37.31	37.73	37.10	37.39	1647400
1999-07-21	37.41	37.94	37.31	37.62	1150000
1999-07-22	37.52	38.17	37.26	37.91	1391800
1999-07-23	37.91	38.22	37.41	37.41	1358400
1999-07-26	37.31	37.83	36.94	37.18	1639200
1999-07-27	37.31	37.34	36.94	37.15	1215600
1999-07-28	37.00	37.34	36.84	37.26	788400
1999-07-29	37.15	38.33	37.00	37.96	3090400
1999-07-30	37.94	38.04	36.68	36.76	2309200
1999-08-02	36.76	37.70	36.42	37.28	1888200
1999-08-03	37.57	37.78	37.34	37.68	1950600
1999-08-04	37.68	38.93	37.52	38.35	2998200
1999-08-05	38.41	39.77	38.04	39.48	4513800
1999-08-06	39.48	40.11	39.27	40.08	3401800
1999-08-09	40.08	40.11	39.22	39.61	3123600
1999-08-10	39.58	40.13	39.16	39.82	2858400
1999-08-11	40.34	40.73	39.92	40.50	2959000
1999-08-12	40.55	41.02	40.34	40.45	2528000
1999-08-13	40.76	40.86	40.29	40.84	2544200
1999-08-16	40.52	40.97	40.21	40.97	1337200
1999-08-17	40.97	41.23	40.65	40.94	1442000
1999-08-18	40.65	40.76	39.95	39.95	1467000
1999-08-19	39.84	40.26	39.66	40.26	1845200
1999-08-20	40.50	40.50	40.16	40.31	1679200
1999-08-23	40.65	41.36	40.65	41.36	1844200
1999-08-24	41.02	41.44	40.76	41.23	1616800
1999-08-25	41.23	41.75	41.07	41.52	1992400
1999-08-26	41.49	41.75	40.92	41.18	1814800
1999-08-27	41.18	41.80	40.55	40.84	1745200
1999-08-30	40.84	40.89	39.71	39.71	1736000
1999-08-31	39.82	40.18	39.35	39.50	1898800
1999-09-01	39.53	39.74	39.24	39.58	2636800
1999-09-02	39.50	40.31	39.32	40.26	2002600
1999-09-03	40.45	40.81	40.34	40.65	1470800
1999-09-07	40.50	41.57	40.47	41.31	1680200
1999-09-08	41.18	41.75	41.15	41.59	1482200
1999-09-09	41.54	41.54	40.84	41.18	1014400
1999-09-10	41.23	41.33	40.81	40.84	1235600
1999-09-13	40.45	41.44	40.45	41.18	1594600
1999-09-14	41.07	41.39	40.47	40.58	2165800
1999-09-15	40.81	41.20	40.45	40.81	2256800
1999-09-16	40.81	40.81	40.03	40.16	1350000
1999-09-17	40.60	41.44	40.42	41.07	2626600
1999-09-20	40.86	41.52	40.86	41.05	1258000
1999-09-21	40.65	40.86	40.03	40.37	2158200
1999-09-22	40.37	40.50	39.61	39.97	1656000
1999-09-23	40.03	40.24	39.24	39.82	2217400
1999-09-24	39.30	39.32	38.09	38.38	2582000
1999-09-27	38.28	39.45	38.28	39.03	1686400
1999-09-28	39.09	39.24	38.15	38.75	1456400
1999-09-29	38.77	39.48	38.56	39.32	1919200
1999-09-30	39.45	40.99	39.45	40.16	2767400
1999-10-01	40.21	40.24	39.22	39.45	2023200
1999-10-04	39.43	39.61	38.54	38.85	2498200
1999-10-05	38.67	39.11	38.59	39.06	1667800
1999-10-06	39.06	39.37	38.64	39.30	1854600
1999-10-07	39.09	39.87	39.03	39.82	1486200
1999-10-08	39.56	40.31	39.56	39.82	2144600
1999-10-11	39.69	39.90	39.45	39.71	1206000
1999-10-12	39.66	39.71	38.41	38.62	3577400
1999-10-13	38.56	38.85	37.70	37.96	2506600
1999-10-14	37.73	38.75	37.49	38.41	2151000
1999-10-15	38.38	38.38	37.26	37.36	1831600
1999-10-18	37.36	37.49	36.55	37.07	2599400
1999-10-19	37.41	38.35	37.26	37.57	2033000
1999-10-20	37.88	37.99	37.23	37.78	1179200
1999-10-21	37.78	38.80	37.60	38.04	1715200
1999-10-22	38.25	39.09	37.83	38.69	1747200
1999-10-25	39.30	39.61	38.22	38.80	2877400
1999-10-26	38.96	40.34	38.88	40.05	3718000
1999-10-27	39.66	41.18	39.61	40.78	3543200
1999-10-28	40.99	41.26	40.37	40.50	2204800
1999-10-29	40.08	40.71	39.71	39.74	4208600
1999-11-01	39.77	40.21	39.19	39.30	2182000
1999-11-02	39.61	40.18	39.48	39.66	2790600
1999-11-03	39.56	40.00	39.43	39.50	2461800
1999-11-04	39.66	40.08	39.53	39.61	2422400
1999-11-05	39.92	40.24	39.82	40.00	1512800
1999-11-08	39.84	40.21	39.58	39.71	1788200
1999-11-09	39.82	39.87	39.30	39.32	1645800
1999-11-10	39.09	39.69	38.93	39.61	1695200
1999-11-11	39.50	39.79	39.27	39.30	1372400
1999-11-12	39.40	40.05	39.22	40.00	2871400
1999-11-15	39.82	41.12	39.79	40.73	1604800
1999-11-16	40.76	42.30	40.76	42.27	3260200
1999-11-17	41.80	42.77	41.80	42.43	2313000
1999-11-18	42.46	43.21	42.35	42.98	2718000
1999-11-19	43.01	43.08	42.61	42.77	2365400
1999-11-22	42.01	42.20	41.36	41.36	2019000
1999-11-23	41.26	41.26	40.29	40.42	2535600
1999-11-24	40.34	41.12	40.13	40.16	2883800
1999-11-26	40.16	40.16	39.90	39.92	818400
1999-11-29	39.40	39.71	38.96	39.69	2673000
1999-11-30	39.56	40.05	39.22	39.95	3230800
1999-12-01	39.58	39.82	39.11	39.48	2062600
1999-12-02	39.71	41.15	39.69	40.63	2617400
1999-12-03	40.76	42.14	40.76	41.52	3060600
1999-12-06	41.18	41.41	40.71	40.89	1282200
1999-12-07	40.76	40.76	38.88	38.88	2190400
1999-12-08	39.24	39.90	38.93	39.30	2124600
1999-12-09	39.82	40.16	39.09	39.16	1541400
1999-12-10	39.03	39.45	38.88	39.27	1440800
1999-12-13	39.19	39.50	38.85	39.18	1752000
1999-12-14	39.30	40.50	39.27	39.37	2668600
1999-12-15	39.30	40.16	39.30	39.82	2979800
1999-12-16	39.50	39.58	39.11	39.16	1622800
1999-12-17	39.71	40.03	39.50	39.77	4574800
1999-12-20	39.09	39.53	38.49	39.07	2131800
1999-12-21	38.98	39.40	38.41	38.46	2796000
1999-12-22	38.51	39.56	38.51	38.59	2295800
1999-12-23	38.88	39.11	38.83	38.90	1703600
1999-12-27	38.49	39.71	38.49	39.19	1861000
1999-12-28	39.22	40.50	39.09	40.50	1786400
1999-12-29	40.39	40.86	40.05	40.76	1942000
1999-12-30	40.71	41.31	40.29	40.29	1706400
1999-12-31	40.47	41.28	40.13	40.92	1021200
2000-01-03	40.16	40.34	39.32	39.45	2173400
2000-01-04	38.83	39.64	37.88	37.88	2713800
2000-01-05	38.09	40.24	38.09	38.98	3699400
2000-01-06	39.43	42.85	39.43	42.12	5975800
2000-01-07	42.27	43.40	41.78	42.95	4101200
2000-01-10	41.99	43.27	41.80	42.74	3863800
2000-01-11	42.12	42.85	42.01	42.01	2357600
2000-01-12	42.61	43.32	42.12	42.12	2868400
2000-01-13	42.35	42.59	41.96	42.12	2244400
2000-01-14	42.12	42.20	41.36	41.52	2541800
2000-01-18	40.65	41.49	40.60	40.60	2114800
2000-01-19	40.86	41.78	40.86	41.31	2628200
2000-01-20	41.41	41.54	39.50	39.77	3104600
2000-01-21	39.82	40.37	39.53	39.69	4491800
2000-01-24	40.05	40.05	38.30	38.77	2971000
2000-01-25	39.66	39.66	37.73	38.20	3691200
2000-01-26	40.08	40.76	39.84	40.26	7020800
2000-01-27	40.63	41.10	40.16	40.24	2914800
2000-01-28	40.03	40.05	38.56	38.56	3747400
2000-01-31	38.56	40.71	38.49	39.14	3282800
2000-02-01	39.45	40.21	39.19	39.35	2642200
2000-02-02	38.96	39.30	38.46	38.67	2924200
2000-02-03	38.43	38.51	37.62	38.33	3520600
2000-02-04	38.43	38.64	37.23	37.23	3293400
2000-02-07	37.31	37.36	36.21	36.63	3935400
2000-02-08	36.63	37.70	36.55	36.66	2884000
2000-02-09	37.05	37.21	36.58	36.63	2600400
2000-02-10	36.47	36.47	35.66	35.95	4020000
2000-02-11	35.69	36.16	33.99	34.67	4491600
2000-02-14	34.80	35.43	34.44	34.64	3356400
2000-02-15	35.01	37.86	34.91	37.26	3736000
2000-02-16	36.94	37.78	36.60	36.92	2581800
2000-02-17	37.21	38.41	37.18	37.47	3405400
2000-02-18	37.57	37.91	36.11	36.60	2864200
2000-02-22	36.68	37.81	36.16	37.68	2884600
2000-02-23	38.20	39.27	37.96	38.59	4460800
2000-02-24	38.41	38.51	37.44	38.04	3800200
2000-02-25	36.84	37.34	35.61	35.85	3627200
2000-02-28	36.34	37.15	35.53	36.13	3076600
2000-02-29	35.66	37.28	35.38	36.87	2765400
2000-03-01	36.45	36.68	35.56	36.00	2891600
2000-03-02	36.00	36.68	35.82	35.98	2186000
2000-03-03	36.68	39.56	36.58	37.41	4581000
2000-03-06	37.34	38.15	36.47	36.47	2052600
2000-03-07	36.89	37.15	34.28	34.59	5195600
2000-03-08	34.64	35.22	33.86	34.51	4693200
2000-03-09	33.78	34.25	33.65	33.83	3258200
2000-03-10	33.70	34.57	33.60	34.07	5751600
2000-03-13	33.02	33.65	32.92	33.02	3787800
2000-03-14	33.10	33.44	32.84	33.08	3156600
2000-03-15	32.69	35.01	32.69	34.49	4240000
2000-03-16	35.43	37.31	35.09	36.81	4804800
2000-03-17	36.34	37.28	35.90	35.90	4068200
2000-03-20	35.93	36.71	35.69	36.37	2727600
2000-03-21	36.29	38.25	36.19	37.81	3827600
2000-03-22	37.21	37.36	35.53	35.95	4404800
2000-03-23	35.43	36.47	35.43	36.37	4972000
2000-03-24	37.62	38.98	37.49	37.99	5925000
2000-03-27	38.02	38.43	36.84	37.05	3254200
2000-03-28	36.79	37.86	36.63	37.15	2448000
2000-03-29	37.21	37.21	36.53	36.63	3280800
2000-03-30	36.81	38.35	36.63	37.21	3155800
2000-03-31	37.78	38.46	37.02	37.02	2459200
2000-04-03	37.36	38.62	37.31	38.41	2871400
2000-04-04	38.46	39.95	37.41	38.85	4841000
2000-04-05	38.83	39.64	38.07	38.09	2875800
2000-04-06	38.17	39.66	38.17	39.03	1756400
2000-04-07	39.14	39.77	38.30	38.30	2501200
2000-04-10	38.41	39.66	38.35	38.77	2110600
2000-04-11	38.77	40.58	38.77	39.90	2952200
2000-04-12	40.68	41.10	39.56	39.56	2454600
2000-04-13	39.56	40.29	38.35	39.61	4152200
2000-04-14	39.32	39.43	36.92	37.96	6141600
2000-04-17	37.28	37.86	36.81	37.57	2893600
2000-04-18	37.68	37.68	36.79	37.57	2419200
2000-04-19	37.47	38.41	37.26	37.81	1665200
2000-04-20	37.81	38.59	37.62	38.56	1983800
2000-04-24	38.15	40.81	38.15	40.71	3558200
2000-04-25	40.18	40.26	37.00	39.22	9044200
2000-04-26	39.09	39.09	36.53	37.18	6956600
2000-04-27	37.00	37.57	35.66	36.55	4835200
2000-04-28	36.55	36.60	35.95	36.21	2947000
2000-05-01	36.24	37.02	35.56	36.34	3476400
2000-05-02	35.95	36.60	35.79	36.34	2459200
2000-05-03	36.34	36.89	35.66	35.87	2445200
2000-05-04	36.03	36.66	35.43	35.72	2766200
2000-05-05	35.61	36.47	35.45	36.24	2376400
2000-05-08	36.68	36.68	35.74	36.50	1760000
2000-05-09	36.37	36.74	35.74	35.95	1949200
2000-05-10	36.06	36.16	35.45	35.93	1998400
2000-05-11	36.08	36.32	35.77	35.93	2347400
2000-05-12	35.64	35.95	35.32	35.48	1838400
2000-05-15	35.69	36.34	35.66	35.93	2635000
2000-05-16	36.03	38.17	35.77	37.65	4051400
2000-05-17	36.94	37.26	36.63	36.79	2193000
2000-05-18	36.87	37.05	36.37	36.40	1599600
2000-05-19	36.03	36.21	35.01	35.32	2749400
2000-05-22	35.43	35.69	34.85	35.19	2568600
2000-05-23	35.19	35.40	34.80	35.17	1528400
2000-05-24	35.53	37.10	35.53	36.87	3241000
2000-05-25	36.50	36.89	35.12	35.51	2512800
2000-05-26	35.61	36.11	35.12	35.12	1784600
2000-05-30	35.38	36.19	35.30	35.59	1573200
2000-05-31	36.00	36.50	35.85	35.85	2137000
2000-06-01	35.98	35.98	35.27	35.48	2034000
2000-06-02	36.16	36.26	35.12	35.25	3331600
2000-06-05	35.38	35.56	35.17	35.56	2704600
2000-06-06	35.53	35.53	34.31	34.41	3139200
2000-06-07	34.41	34.78	34.07	34.17	3176600
2000-06-08	34.25	34.28	33.63	34.17	2483200
2000-06-09	34.25	34.36	33.94	34.25	2146200
2000-06-12	34.28	35.04	34.23	34.27	2021400
2000-06-13	34.12	34.83	34.12	34.23	2151200
2000-06-14	35.12	35.51	34.91	35.19	2748600
2000-06-15	35.25	36.53	35.22	36.13	4171400
2000-06-16	36.13	36.13	35.30	35.30	3842800
2000-06-19	35.48	35.74	34.67	34.91	2423400
2000-06-20	34.96	35.53	33.89	34.36	2799400
2000-06-21	35.32	36.16	35.14	36.06	3272600
2000-06-22	36.08	36.68	35.51	35.98	2798200
2000-06-23	35.48	35.48	35.14	35.30	1579600
2000-06-26	35.27	35.93	35.25	35.74	2224800
2000-06-27	36.16	36.74	36.03	36.21	3072800
2000-06-28	36.24	36.32	35.72	35.98	2110400
2000-06-29	35.32	36.29	35.19	35.77	2552800
2000-06-30	35.66	35.95	34.48	34.70	3603600
2000-07-03	34.70	35.27	34.70	35.14	1629400
2000-07-05	35.93	37.36	35.48	37.00	3385400
2000-07-06	36.55	36.84	36.16	36.19	2555800
2000-07-07	36.21	36.68	35.95	36.00	2649200
2000-07-10	35.64	36.63	35.59	36.45	2613800
2000-07-11	36.45	37.60	36.26	37.18	3193600
2000-07-12	37.73	37.86	37.23	37.65	3123000
2000-07-13	37.99	37.99	37.41	37.44	1662400
2000-07-14	37.34	37.34	36.21	36.74	2259000
2000-07-17	36.37	36.58	36.03	36.47	1871400
2000-07-18	36.42	37.02	36.40	36.79	1502000
2000-07-19	37.21	37.23	36.06	36.16	3098800
2000-07-20	36.26	36.32	35.95	36.16	2226600
2000-07-21	36.08	36.11	35.66	36.11	1425800
2000-07-24	35.95	37.78	35.95	37.23	2589800
2000-07-25	37.00	37.49	36.87	36.92	2013800
2000-07-26	37.18	38.22	37.02	37.02	3960400
2000-07-27	37.52	37.78	37.02	37.21	2069400
2000-07-28	37.31	38.30	37.15	38.04	2395000
2000-07-31	38.02	38.17	37.65	37.65	2240400
2000-08-01	37.83	38.12	37.31	37.36	2711400
2000-08-02	37.44	37.88	37.15	37.73	2003400
2000-08-03	37.91	38.02	37.60	37.60	2093400
2000-08-04	37.60	37.91	37.47	37.62	2032800
2000-08-07	37.62	38.02	37.62	37.99	1593400
2000-08-08	38.02	38.54	37.70	38.20	2862400
2000-08-09	38.56	39.06	38.30	38.67	3140600
2000-08-10	38.85	39.92	38.85	39.66	3862000
2000-08-11	39.69	40.73	39.69	40.45	3663800
2000-08-14	40.24	40.24	39.22	40.00	2292200
2000-08-15	40.05	40.08	39.40	39.66	1630800
2000-08-16	39.71	39.71	39.30	39.53	1871000
2000-08-17	39.64	39.97	39.43	39.82	1728200
2000-08-18	39.92	39.92	39.61	39.77	1513000
2000-08-21	39.87	40.05	39.53	39.69	1057200
2000-08-22	39.66	40.55	39.61	40.26	1498800
2000-08-23	40.21	40.47	39.84	40.11	1747200
2000-08-24	40.00	40.08	39.50	39.64	1656600
2000-08-25	39.74	40.03	39.74	40.03	1572800
2000-08-28	40.13	40.73	39.77	39.77	1608000
2000-08-29	39.87	39.97	39.56	39.56	1900600
2000-08-30	39.56	39.77	38.98	39.03	1784400
2000-08-31	38.96	39.95	38.88	38.88	2093200
2000-09-01	39.27	39.53	38.67	38.67	3204400
2000-09-05	38.64	38.83	38.28	38.56	2271600
2000-09-06	39.11	40.11	39.09	39.35	2737800
2000-09-07	38.88	38.98	38.30	38.30	3829800
2000-09-08	37.73	38.20	37.21	37.60	3726800
2000-09-11	37.83	37.86	36.94	37.18	2630800
2000-09-12	36.97	37.49	36.79	36.81	2537400
2000-09-13	37.05	37.60	36.03	36.16	2644000
2000-09-14	36.06	36.13	35.17	35.53	3947600
2000-09-15	36.06	36.06	35.17	35.59	4802000
2000-09-18	35.27	35.38	34.28	34.78	4220200
2000-09-19	35.19	35.40	34.72	35.06	3305400
2000-09-20	35.01	35.40	33.65	34.17	4520000
2000-09-21	35.38	36.71	35.32	36.13	5820200
2000-09-22	36.58	37.41	36.06	36.89	5092400
2000-09-25	36.79	37.65	36.68	37.62	4293800
2000-09-26	37.62	38.04	36.97	37.57	5865800
2000-09-27	37.60	38.15	37.28	37.60	5071600
2000-09-28	37.70	39.06	37.65	38.30	3306000
2000-09-29	38.20	39.03	38.04	38.09	3258200
2000-10-02	38.43	38.75	37.96	38.33	2493400
2000-10-03	38.25	39.69	38.25	39.30	2911600
2000-10-04	39.01	40.13	39.01	39.92	4045800
2000-10-05	39.71	39.71	38.90	38.98	2555200
2000-10-06	39.19	39.61	38.54	38.54	2792000
2000-10-09	38.59	39.43	38.35	38.35	1789600
2000-10-10	38.54	39.66	38.54	38.93	2328800
2000-10-11	39.50	39.90	38.90	38.98	2367200
2000-10-12	38.93	38.96	37.83	37.99	4886800
2000-10-13	37.88	38.17	37.88	38.04	6227800
2000-10-16	38.30	39.66	38.30	38.54	2857000
2000-10-17	38.67	39.03	38.02	38.09	4001600
2000-10-18	37.73	38.20	37.73	38.09	4213400
2000-10-19	38.15	38.15	36.97	37.21	4775400
2000-10-20	36.79	37.15	35.09	36.47	10243000
2000-10-23	38.46	39.30	37.00	37.54	5694200
2000-10-24	37.99	38.46	37.44	37.65	2279400
2000-10-25	37.31	37.70	37.23	37.68	2882400
2000-10-26	37.60	38.93	37.54	38.54	2265000
2000-10-27	38.59	39.09	37.88	39.09	2140800
2000-10-30	38.98	40.03	38.49	39.71	2955200
2000-10-31	39.40	40.45	38.69	40.39	4168000
2000-11-01	40.24	40.94	39.64	39.77	2673200
2000-11-02	39.79	40.11	39.48	39.69	2785800
2000-11-03	39.58	39.74	39.22	39.66	2503000
2000-11-06	39.61	41.07	39.40	40.71	3368000
2000-11-07	41.07	41.07	40.13	40.52	1812200
2000-11-08	40.78	41.70	40.03	40.68	2876400
2000-11-09	40.29	41.18	39.77	40.71	2205800
2000-11-10	40.81	41.15	39.56	39.71	1960000
2000-11-13	39.35	40.03	39.32	39.64	2245400
2000-11-14	39.32	39.90	38.77	39.71	2655000
2000-11-15	39.32	40.42	39.32	39.87	2950600
2000-11-16	40.65	40.71	39.16	39.84	3067600
2000-11-17	40.13	40.55	39.79	40.13	3314400
2000-11-20	40.31	40.42	39.40	39.56	3055400
2000-11-21	39.40	40.08	39.40	40.00	2340400
2000-11-22	39.74	40.55	39.74	40.05	2156600
2000-11-24	40.05	40.16	39.77	40.05	990800
2000-11-27	40.16	41.80	39.77	41.49	4653800
2000-11-28	41.18	42.33	41.02	41.33	3735800
2000-11-29	41.44	41.86	41.41	41.86	2641200
2000-11-30	41.86	41.91	41.12	41.75	2936400
2000-12-01	41.49	41.93	41.49	41.65	2528600
2000-12-04	41.75	44.57	41.57	43.89	12211000
2000-12-05	44.83	49.75	44.83	48.75	29116000
2000-12-06	48.26	48.81	47.89	48.13	12515200
2000-12-07	47.79	48.00	47.03	47.94	7502400
2000-12-08	48.02	48.99	47.47	48.88	6358600
2000-12-11	48.41	48.62	47.87	48.18	3296600
2000-12-12	47.81	47.97	47.50	47.60	4116400
2000-12-13	47.66	48.07	47.03	47.58	2852600
2000-12-14	47.26	47.81	46.06	46.40	4081200
2000-12-15	47.34	47.55	46.51	46.90	5946400
2000-12-18	47.60	48.05	47.29	47.92	4021800
2000-12-19	47.92	48.49	47.08	47.55	4642000
2000-12-20	46.09	47.53	46.09	47.21	3838800
2000-12-21	46.61	47.63	45.78	47.11	4810600
2000-12-22	47.00	47.42	46.35	47.13	3660000
2000-12-26	47.39	48.07	46.90	48.07	1999600
2000-12-27	48.44	49.90	47.81	49.82	2565600
2000-12-28	49.54	51.39	48.60	50.97	4287200
2000-12-29	50.97	51.39	50.01	50.37	2754200
2001-01-02	49.38	50.79	49.12	49.82	4651200
2001-01-03	49.33	50.11	48.65	49.25	4754400
2001-01-04	49.28	49.96	48.31	49.75	4060400
2001-01-05	48.91	48.91	46.22	47.89	8367000
2001-01-08	47.24	48.23	45.80	48.18	5486600
2001-01-09	48.05	48.15	46.87	47.42	3962800
2001-01-10	46.25	47.03	45.57	46.95	4344400
2001-01-11	46.98	47.63	45.80	46.87	4190600
2001-01-12	46.87	46.90	45.36	45.85	3655800
2001-01-16	46.25	47.45	46.01	47.45	4247400
2001-01-17	44.52	45.98	44.26	45.98	11552200
2001-01-18	45.98	45.98	45.04	45.57	5365800
2001-01-19	45.54	45.54	44.39	44.63	4061600
2001-01-22	44.55	45.57	44.08	45.51	4052400
2001-01-23	45.51	46.69	45.33	46.40	3528800
2001-01-24	45.78	46.25	44.21	44.78	3703000
2001-01-25	44.73	45.91	43.50	45.78	4224000
2001-01-26	45.80	46.22	44.68	44.86	2956000
2001-01-29	44.86	45.06	44.26	44.85	3075400
2001-01-30	44.63	46.82	44.50	46.57	4625200
2001-01-31	46.57	47.20	46.16	46.26	4077800
2001-02-01	46.36	47.44	45.78	46.63	3784600
2001-02-02	46.32	46.69	44.98	45.45	3324200
2001-02-05	45.27	46.67	45.27	45.89	3290600
2001-02-06	46.44	47.34	46.08	46.68	3080600
2001-02-07	46.44	47.72	46.44	46.77	2803600
2001-02-08	47.18	47.22	46.48	46.84	2102400
2001-02-09	46.95	46.95	46.17	46.26	1741800
2001-02-12	46.18	47.02	46.14	47.02	2721800
2001-02-13	47.02	48.24	46.90	47.71	3377200
2001-02-14	47.71	47.71	45.57	46.39	4208000
2001-02-15	46.34	48.03	46.01	47.97	2804200
2001-02-16	47.97	48.05	46.60	47.33	3509600
2001-02-20	47.33	47.97	47.30	47.59	3459400
2001-02-21	47.24	47.76	46.51	46.51	3193800
2001-02-22	46.97	47.03	45.41	46.09	4349600
2001-02-23	46.38	46.57	45.93	46.15	5620400
2001-02-26	46.40	46.78	46.01	46.55	3368000
2001-02-27	46.95	47.44	46.28	47.24	3815800
2001-02-28	47.24	47.69	46.83	47.13	4183200
2001-03-01	47.13	47.21	45.69	45.82	5021800
2001-03-02	45.80	47.23	45.37	46.54	5335400
2001-03-05	46.90	47.28	46.59	46.90	2659000
2001-03-06	47.45	47.45	46.77	46.92	3172200
2001-03-07	46.95	47.33	46.89	47.21	2920800
2001-03-08	47.61	49.12	47.35	48.99	4856800
2001-03-09	48.87	50.06	48.10	48.66	6008200
2001-03-12	48.49	48.83	46.40	46.74	5499600
2001-03-13	47.20	47.20	44.52	45.02	9926000
2001-03-14	43.89	45.98	43.69	44.94	11314000
2001-03-15	45.73	45.95	45.15	45.67	4221600
2001-03-16	46.11	46.11	44.10	44.32	6756800
2001-03-19	44.32	45.42	43.99	45.14	4714400
2001-03-20	45.14	45.78	43.99	43.99	5505000
2001-03-21	43.99	44.23	42.65	43.32	8985600
2001-03-22	42.22	43.27	41.18	42.56	13475400
2001-03-23	42.74	43.25	41.59	42.54	7820400
2001-03-26	42.43	44.52	42.43	43.49	5447400
2001-03-27	43.48	44.44	42.96	44.07	6526400
2001-03-28	43.33	43.87	42.83	43.82	4470600
2001-03-29	43.48	43.48	42.03	42.97	4987000
2001-03-30	43.08	44.00	42.66	43.43	3696200
2001-04-02	43.31	44.35	42.43	42.66	4640600
2001-04-03	42.37	42.64	41.18	41.77	6518000
2001-04-04	41.76	42.64	40.62	41.23	8049800
2001-04-05	42.22	43.41	42.21	43.15	5920400
2001-04-06	42.79	43.02	42.13	42.64	3722600
2001-04-09	43.39	43.98	43.08	43.72	3954400
2001-04-10	44.10	46.74	44.00	45.39	7774400
2001-04-11	46.40	46.49	44.42	44.65	4574400
2001-04-12	44.31	45.25	44.06	45.04	3257600
2001-04-16	45.03	46.28	45.03	46.18	4091600
2001-04-17	45.77	46.26	45.23	45.52	3664400
2001-04-18	46.23	49.01	45.52	48.49	6839600
2001-04-19	48.39	48.70	47.67	48.70	3849400
2001-04-20	47.87	48.12	46.88	47.03	4346000
2001-04-23	47.07	48.78	46.41	48.62	5980200
2001-04-24	48.58	50.03	48.29	48.54	6300200
2001-04-25	48.54	49.08	47.89	48.92	3360200
2001-04-26	49.05	49.61	48.28	49.26	2607000
2001-04-27	49.12	50.02	49.04	49.74	3171000
2001-04-30	49.73	50.97	49.47	49.75	5043400
2001-05-01	49.75	49.75	48.65	49.12	3515800
2001-05-02	49.54	49.54	48.36	48.72	4315800
2001-05-03	48.81	49.66	48.22	49.22	4016800
2001-05-04	48.81	50.16	48.53	50.16	4185400
2001-05-07	49.85	50.46	49.14	49.29	2934200
2001-05-08	49.28	49.60	48.40	48.64	3610000
2001-05-09	48.64	49.37	48.62	48.88	2607800
2001-05-10	49.06	49.73	49.04	49.35	2344000
2001-05-11	49.35	49.64	48.68	49.07	2259800
2001-05-14	49.07	49.50	49.01	49.45	1640800
2001-05-15	49.45	50.06	49.25	49.39	2843200
2001-05-16	49.37	52.48	49.14	52.46	7170600
2001-05-17	52.26	53.09	51.29	51.72	8058800
2001-05-18	51.77	52.00	51.00	51.44	3933200
2001-05-21	51.46	51.77	51.11	51.46	2800000
2001-05-22	51.54	51.59	50.38	50.58	4311600
2001-05-23	50.42	50.62	50.21	50.43	2805600
2001-05-24	50.53	50.79	49.33	49.74	5119800
2001-05-25	49.85	50.21	49.65	49.65	2095000
2001-05-29	49.75	50.47	49.33	50.06	3110800
2001-05-30	49.64	49.96	48.79	49.06	3375000
2001-05-31	49.06	49.91	49.06	49.57	3122800
2001-06-01	49.35	50.08	48.43	49.92	4273800
2001-06-04	49.77	50.60	49.55	50.16	2398000
2001-06-05	50.25	50.95	49.78	50.79	3104800
2001-06-06	50.98	51.00	50.52	50.83	3007600
2001-06-07	50.77	51.46	50.54	50.92	2293800
2001-06-08	50.79	50.79	50.10	50.21	1930800
2001-06-11	50.23	50.53	49.77	50.31	1700200
2001-06-12	50.31	51.18	50.12	51.03	4083600
2001-06-13	51.17	51.84	50.88	50.98	2817000
2001-06-14	50.98	51.17	50.22	50.48	2752800
2001-06-15	50.56	51.31	50.06	50.53	5069200
2001-06-18	50.58	51.68	50.58	51.10	3260600
2001-06-19	51.10	51.42	50.27	50.31	3400400
2001-06-20	50.31	50.31	48.91	49.58	6549400
2001-06-21	49.20	49.58	48.28	48.63	7828600
2001-06-22	48.85	49.32	48.70	48.82	2918400
2001-06-25	48.91	49.61	48.36	48.36	3780800
2001-06-26	48.07	48.77	47.93	48.07	4600200
2001-06-27	48.45	48.87	47.66	47.78	3741000
2001-06-28	48.43	49.31	48.30	48.43	2937800
2001-06-29	48.43	49.16	47.70	47.70	4077400
2001-07-02	45.67	49.08	45.67	49.02	11605600
2001-07-03	48.50	49.12	48.29	48.84	2464200
2001-07-05	48.56	49.01	48.22	48.68	2476000
2001-07-06	48.45	48.57	47.53	47.91	3345600
2001-07-09	47.66	48.07	47.13	48.01	3938200
2001-07-10	47.91	48.24	46.61	46.67	3834200
2001-07-11	46.44	47.02	45.98	46.71	3926200
2001-07-12	46.82	47.66	46.67	47.46	3116000
2001-07-13	47.24	47.45	46.57	46.92	2790400
2001-07-16	46.55	47.02	46.01	46.01	3138800
2001-07-17	46.01	47.65	46.01	47.18	4070400
2001-07-18	47.18	47.55	46.82	47.55	3767200
2001-07-19	47.97	48.49	47.29	47.93	4547400
2001-07-20	47.93	47.93	46.91	47.24	3592600
2001-07-23	47.76	47.91	46.40	46.54	2763200
2001-07-24	46.61	46.61	44.64	44.76	5238200
2001-07-25	44.86	46.19	44.85	46.13	3752200
2001-07-26	46.15	46.78	45.43	46.59	3007400
2001-07-27	46.59	46.90	46.30	46.60	2186200
2001-07-30	46.61	46.82	45.57	45.67	2091400
2001-07-31	46.05	47.10	45.92	46.77	3270200
2001-08-01	46.61	47.03	46.20	46.40	3209200
2001-08-02	46.67	47.03	46.46	46.52	2204000
2001-08-03	46.63	46.82	45.98	46.71	2241200
2001-08-06	46.44	46.63	45.65	45.72	1872200
2001-08-07	45.90	46.35	45.78	46.34	2257000
2001-08-08	46.34	46.52	44.98	45.23	2580200
2001-08-09	45.01	45.32	44.56	44.95	3115400
2001-08-10	45.04	45.98	44.86	45.92	3292200
2001-08-13	45.67	46.24	45.53	46.19	2225800
2001-08-14	46.09	46.38	45.43	45.61	2318600
2001-08-15	45.71	46.61	45.46	45.84	2851600
2001-08-16	45.98	45.98	44.94	45.57	3492400
2001-08-17	46.36	46.36	45.34	45.43	4144400
2001-08-20	45.43	45.77	45.04	45.40	2216400
2001-08-21	45.67	46.61	44.96	45.04	3683600
2001-08-22	45.36	46.13	44.75	45.90	4081000
2001-08-23	45.91	45.91	45.15	45.29	2964800
2001-08-24	45.34	46.74	44.94	46.24	2782400
2001-08-27	46.60	46.62	46.15	46.21	1800600
2001-08-28	46.01	46.07	45.32	45.69	2438800
2001-08-29	45.73	45.98	44.40	44.63	3602200
2001-08-30	44.35	45.00	43.10	43.56	3987600
2001-08-31	43.66	44.21	43.31	43.52	2352200
2001-09-04	43.52	44.98	43.50	43.71	4309400
2001-09-05	43.91	44.44	43.25	43.89	4040600
2001-09-06	43.89	43.97	43.06	43.43	3272000
2001-09-07	42.98	43.18	42.13	42.13	4707600
2001-09-10	42.13	43.43	41.98	42.72	5046200
2001-09-17	42.46	42.46	39.47	39.90	7105000
2001-09-18	39.92	40.63	39.02	39.35	6034800
2001-09-19	39.50	39.84	37.00	38.65	6716200
2001-09-20	38.65	38.79	37.41	37.76	6416200
2001-09-21	37.76	38.46	35.89	36.36	12220600
2001-09-24	36.36	38.66	36.36	38.32	6966000
2001-09-25	38.04	39.30	37.84	38.93	5168800
2001-09-26	39.09	39.27	38.74	39.04	4282800
2001-09-27	39.04	40.34	38.33	40.26	4472800
2001-09-28	40.97	41.29	40.47	41.13	4894000
2001-10-01	40.97	41.02	39.80	40.49	5230600
2001-10-02	40.49	40.84	40.26	40.64	4148000
2001-10-03	40.51	41.72	40.17	41.63	4597800
2001-10-04	41.63	42.01	41.30	41.65	4342600
2001-10-05	41.55	41.80	40.82	41.70	3257200
2001-10-08	41.55	41.70	40.84	41.16	3651000
2001-10-09	41.16	41.72	40.74	41.15	2936400
2001-10-10	41.21	43.02	40.97	42.57	4500200
2001-10-11	43.23	44.73	43.18	44.37	6248400
2001-10-12	44.08	44.52	43.41	43.68	4195200
2001-10-15	43.35	44.31	43.32	44.23	2792800
2001-10-16	44.23	44.63	43.85	44.40	3437600
2001-10-17	44.86	44.98	43.05	43.12	4404600
2001-10-18	43.12	43.43	42.39	43.04	4013800
2001-10-19	42.82	42.97	42.29	42.71	4515800
2001-10-22	42.22	45.15	42.22	44.89	6962200
2001-10-23	45.14	45.14	44.25	44.48	4075000
2001-10-24	44.65	44.83	44.31	44.60	3121200
2001-10-25	44.54	45.52	44.32	45.44	3485800
2001-10-26	45.40	45.98	44.98	45.91	2491400
2001-10-29	45.40	45.67	44.42	44.53	4189600
2001-10-30	44.44	44.48	43.48	44.04	4158000
2001-10-31	44.48	44.73	43.61	43.63	3176400
2001-11-01	43.74	44.55	43.23	44.42	3289200
2001-11-02	44.51	45.69	44.32	45.23	3054600
2001-11-05	45.94	46.48	45.86	46.19	3513400
2001-11-06	46.19	46.19	44.97	45.72	6284600
2001-11-07	45.72	46.90	45.69	46.17	3299000
2001-11-08	46.19	47.26	46.19	46.57	3475200
2001-11-09	46.46	47.02	46.25	46.63	2595200
2001-11-12	46.41	46.91	45.86	46.38	3910000
2001-11-13	46.63	47.64	46.61	47.41	3097200
2001-11-14	48.07	48.43	47.45	48.02	3650800
2001-11-15	48.02	48.48	47.79	47.92	2882000
2001-11-16	48.39	48.70	47.66	48.07	4258600
2001-11-19	48.39	49.20	48.20	48.79	3208200
2001-11-20	48.22	48.91	48.22	48.56	3083600
2001-11-21	48.55	48.62	48.01	48.22	2526400
2001-11-23	48.30	49.11	48.25	49.01	1178800
2001-11-26	49.01	49.01	48.51	48.89	2420000
2001-11-27	48.83	48.86	48.20	48.59	2774200
2001-11-28	48.18	48.43	47.77	47.90	2895800
2001-11-29	47.90	48.40	47.72	48.17	2707600
2001-11-30	48.16	48.33	47.89	47.90	2455800
2001-12-03	47.82	47.82	47.11	47.60	2315200
2001-12-04	47.87	48.74	47.67	48.67	2541200
2001-12-05	48.91	49.95	48.91	49.69	3158000
2001-12-06	49.41	50.02	49.33	49.68	2181200
2001-12-07	49.45	49.66	49.07	49.45	2409200
2001-12-10	49.23	49.32	48.12	48.32	3076000
2001-12-11	48.62	48.77	48.18	48.43	2426600
2001-12-12	48.44	48.70	48.12	48.49	3045600
2001-12-13	48.39	48.43	47.97	48.09	2617400
2001-12-14	48.09	48.48	47.64	48.41	2744200
2001-12-17	48.20	49.45	48.20	49.04	3464400
2001-12-18	49.12	50.13	49.12	49.96	3605600
2001-12-19	49.50	50.11	49.35	50.08	2367200
2001-12-20	50.04	50.06	49.39	49.53	3302000
2001-12-21	49.54	49.89	49.29	49.83	4210000
2001-12-24	49.83	50.12	49.68	49.92	929600
2001-12-26	49.92	50.96	49.83	50.43	2089400
2001-12-27	50.44	50.66	50.01	50.23	1653000
2001-12-28	50.16	50.23	49.87	50.13	2044200
2001-12-31	50.13	50.13	49.41	49.42	3447800
2002-01-02	48.92	49.32	48.56	48.97	4287000
2002-01-03	48.87	49.12	48.69	48.81	3695800
2002-01-04	48.77	49.32	48.70	48.95	4065400
2002-01-07	48.91	49.20	48.28	48.37	3521000
2002-01-08	48.45	48.52	47.87	48.10	3065800
2002-01-09	48.20	48.94	47.83	47.93	3140800
2002-01-10	47.64	47.95	46.45	47.32	6459600
2002-01-11	47.32	47.85	47.03	47.57	4191400
2002-01-14	47.57	47.70	46.57	46.72	5101800
2002-01-15	46.72	46.99	45.61	45.78	5943800
2002-01-16	45.36	45.36	41.89	43.35	22779600
2002-01-17	43.77	43.85	41.80	43.69	15854000
2002-01-18	43.66	45.14	43.29	44.65	8667600
2002-01-22	45.00	45.50	44.25	44.49	4692200
2002-01-23	44.58	45.25	43.90	44.92	4060800
2002-01-24	44.86	46.03	44.86	45.76	4580200
2002-01-25	45.69	47.04	45.44	46.50	5438000
2002-01-28	46.21	46.38	45.76	46.21	3059800
2002-01-29	46.19	46.50	45.27	45.42	3756800
2002-01-30	45.11	46.09	44.10	45.93	7653800
2002-01-31	45.93	47.22	45.84	46.40	4525600
2002-02-01	46.40	47.39	46.19	47.35	4746200
2002-02-04	47.07	47.07	45.78	45.78	3363800
2002-02-05	45.94	46.34	45.19	45.43	4725800
2002-02-06	45.67	46.19	45.40	45.85	3949800
2002-02-07	46.09	46.53	45.61	45.78	2598200
2002-02-08	45.61	46.61	45.15	46.49	7498400
2002-02-11	46.19	47.79	46.17	47.66	4416600
2002-02-12	47.66	48.07	47.36	47.73	2706600
2002-02-13	47.95	48.91	47.95	48.41	2968000
2002-02-14	48.49	48.96	48.08	48.87	3168200
2002-02-15	49.06	49.20	48.15	48.29	4486600
2002-02-19	48.26	48.38	47.57	47.65	3964400
2002-02-20	47.70	49.20	47.47	48.95	3624000
2002-02-21	49.01	49.54	48.49	48.49	4535000
2002-02-22	48.50	49.88	48.49	49.75	4747200
2002-02-25	49.75	50.50	49.40	50.35	5658200
2002-02-26	50.12	50.25	49.31	49.87	5105600
2002-02-27	49.93	50.33	49.50	49.75	4093400
2002-02-28	49.79	50.03	49.24	49.30	3455800
2002-03-01	48.99	50.56	48.99	50.30	3850200
2002-03-04	50.15	51.62	49.85	51.42	5199600
2002-03-05	50.88	51.71	50.08	50.23	4847400
2002-03-06	50.54	51.00	50.50	50.82	3747000
2002-03-07	50.72	50.73	49.91	50.64	3769600
2002-03-08	50.74	51.34	50.33	50.79	3139200
2002-03-11	50.58	50.59	50.00	50.37	3187600
2002-03-12	49.75	51.21	49.75	50.71	3821200
2002-03-13	50.75	50.99	49.96	49.96	3308400
2002-03-14	50.23	50.58	49.87	50.41	3033800
2002-03-15	50.44	50.83	50.16	50.75	5668200
2002-03-18	51.21	51.26	50.75	51.08	2578800
2002-03-19	51.25	51.41	50.80	50.88	3806200
2002-03-20	50.83	50.84	50.12	50.12	2752600
2002-03-21	50.16	50.25	48.91	49.45	2802000
2002-03-22	49.31	49.32	48.38	48.66	3768600
2002-03-25	48.86	48.95	48.24	48.37	2450000
2002-03-26	48.30	49.03	48.30	48.76	2819800
2002-03-27	48.85	49.30	48.63	48.89	2440800
2002-03-28	48.43	48.66	47.20	48.08	4141000
2002-04-01	48.14	48.30	47.36	48.18	2370000
2002-04-02	48.19	48.41	47.53	48.07	2408400
2002-04-03	47.38	47.74	46.95	47.20	3654000
2002-04-04	47.26	47.99	47.10	47.71	3048600
2002-04-05	50.33	50.98	49.75	50.97	15237200
2002-04-08	50.55	51.83	50.50	51.68	5231600
2002-04-09	51.68	52.36	51.38	52.22	5830400
2002-04-10	51.88	52.46	51.46	52.31	5183000
2002-04-11	52.31	52.59	51.68	51.77	5051600
2002-04-12	52.05	52.05	50.98	51.09	3803600
2002-04-15	51.34	51.67	50.76	50.81	2929800
2002-04-16	51.21	52.19	51.20	52.01	3754000
2002-04-17	51.84	52.25	51.29	51.64	2379600
2002-04-18	51.59	51.94	51.09	51.70	2331600
2002-04-19	51.94	52.23	51.38	52.21	2415200
2002-04-22	52.35	53.55	51.59	52.26	7387800
2002-04-23	52.15	52.46	51.66	51.95	3782200
2002-04-24	51.92	53.03	51.83	52.46	4755800
2002-04-25	52.25	53.07	52.22	53.07	3454600
2002-04-26	53.07	53.13	51.96	52.00	3666600
2002-04-29	51.72	51.98	51.21	51.27	3056400
2002-04-30	51.27	52.90	51.27	52.59	3116000
2002-05-01	52.59	53.01	51.42	52.67	3874200
2002-05-02	52.66	53.26	52.66	53.16	3714600
2002-05-03	52.76	53.09	52.28	53.09	3572200
2002-05-06	52.71	53.09	51.93	51.93	3217800
2002-05-07	51.82	52.63	51.54	51.96	4415000
2002-05-08	52.51	53.17	52.48	52.75	3936000
2002-05-09	52.64	53.19	52.58	52.80	3004200
2002-05-10	52.84	53.49	52.84	53.05	4127800
2002-05-13	53.08	53.82	52.83	53.72	3922800
2002-05-14	53.99	54.34	53.51	54.34	4717800
2002-05-15	54.14	54.38	53.84	54.14	3493400
2002-05-16	54.14	54.60	53.81	54.10	2618800
2002-05-17	53.91	54.40	53.76	54.37	2933200
2002-05-20	54.27	54.27	53.42	53.61	2666600
2002-05-21	53.63	54.01	52.94	53.08	2843400
2002-05-22	53.07	53.50	52.76	53.32	2089400
2002-05-23	53.72	54.01	53.43	53.71	6152400
2002-05-24	53.96	54.09	53.48	53.49	2980600
2002-05-28	53.93	54.01	52.99	53.00	2714800
2002-05-29	53.30	53.50	52.25	52.25	4740000
2002-05-30	52.25	52.84	52.18	52.30	3245600
2002-05-31	52.51	53.09	52.43	52.43	2961400
2002-06-03	52.33	52.87	51.85	52.02	3623600
2002-06-04	52.02	52.33	51.69	52.29	3229000
2002-06-05	52.25	52.97	52.17	52.56	2892800
2002-06-06	52.66	52.71	51.56	51.65	3202000
2002-06-07	50.96	52.19	50.96	52.02	2961200
2002-06-10	52.01	52.82	51.84	52.67	2967400
2002-06-11	52.67	53.30	52.39	52.46	3389200
2002-06-12	52.36	53.32	51.98	53.32	3430200
2002-06-13	53.22	53.30	52.30	52.59	2358800
2002-06-14	52.25	52.75	51.38	52.69	4126800
2002-06-17	52.67	53.17	52.28	53.13	2909800
2002-06-18	53.25	53.72	52.91	53.72	2182600
2002-06-19	53.52	54.18	53.21	53.40	3921000
2002-06-20	53.24	53.89	52.82	53.01	3165800
2002-06-21	52.55	53.09	51.63	51.84	5587400
2002-06-24	51.84	52.25	51.09	51.89	4076200
2002-06-25	52.25	52.61	51.17	51.26	3504400
2002-06-26	50.48	51.36	49.91	51.18	4717400
2002-06-27	51.26	52.33	50.96	52.33	3947200
2002-06-28	51.90	52.34	51.42	51.42	4014400
2002-07-01	52.57	53.81	52.46	53.26	7480800
2002-07-02	53.26	53.30	52.41	52.58	5736600
2002-07-03	52.58	53.09	51.46	52.71	4477400
2002-07-05	53.30	54.29	52.92	54.29	1833000
2002-07-08	54.18	54.32	53.66	53.99	4487600
2002-07-09	53.99	54.38	53.38	53.51	4564600
2002-07-10	53.51	53.70	51.83	51.84	6210600
2002-07-11	51.08	51.85	50.27	50.75	7696600
2002-07-12	51.17	51.57	50.21	50.53	6010800
2002-07-15	50.12	50.13	48.02	49.70	9856600
2002-07-16	49.12	49.69	48.07	48.45	6432000
2002-07-17	49.24	49.52	48.33	49.10	5661200
2002-07-18	49.06	49.50	48.48	48.76	6325400
2002-07-19	48.76	48.77	45.52	45.52	9727000
2002-07-22	45.90	47.30	45.23	45.57	12608600
2002-07-23	46.40	47.55	46.01	46.72	10135000
2002-07-24	46.72	50.14	46.26	50.05	11071000
2002-07-25	49.96	51.00	48.70	50.14	10389800
2002-07-26	50.14	50.79	49.75	50.52	5789000
2002-07-29	50.88	53.09	50.84	52.95	6632800
2002-07-30	52.93	53.32	51.63	52.46	7853000
2002-07-31	52.02	52.70	51.34	52.60	7425600
2002-08-01	52.36	52.48	50.92	51.05	5790200
2002-08-02	50.83	51.40	49.28	50.11	6358800
2002-08-05	49.77	50.08	48.70	48.78	4950400
2002-08-06	49.50	51.46	49.12	50.71	7741800
2002-08-07	51.41	51.94	50.13	51.75	6282800
2002-08-08	51.14	52.78	51.04	52.76	5526200
2002-08-09	52.44	53.13	51.87	52.74	4169600
2002-08-12	52.25	52.67	51.49	52.52	4786400
2002-08-13	52.25	53.04	51.65	51.84	6027600
2002-08-14	51.84	52.96	50.59	52.89	8334000
2002-08-15	52.88	53.49	52.30	53.01	6212200
2002-08-16	52.90	53.36	52.38	52.92	4568200
2002-08-19	52.81	54.09	52.72	54.05	4467200
2002-08-20	53.72	54.05	53.20	53.88	4478600
2002-08-21	53.93	54.13	53.13	53.84	4123800
2002-08-22	53.71	53.86	52.58	53.19	4742800
2002-08-23	52.66	53.45	52.46	52.79	3203000
2002-08-26	52.89	53.38	52.26	53.20	2829600
2002-08-27	53.72	53.88	52.69	53.04	3979000
2002-08-28	52.74	52.88	52.00	52.25	3087000
2002-08-29	51.92	52.61	51.56	52.11	3817400
2002-08-30	52.09	52.81	51.97	52.23	2891400
2002-09-03	51.69	51.75	50.14	50.18	5086600
2002-09-04	50.21	50.75	49.46	50.44	5602200
2002-09-05	49.75	50.74	49.50	50.47	4726000
2002-09-06	50.60	51.64	50.60	51.26	2982400
2002-09-09	51.16	52.02	50.80	51.86	2770400
2002-09-10	51.86	52.36	51.52	52.33	3130000
2002-09-11	53.15	53.15	51.71	51.79	3480400
2002-09-12	51.73	51.73	50.98	51.14	4624400
2002-09-13	51.14	51.14	49.78	50.09	6484200
2002-09-16	50.19	50.27	49.56	49.77	4202400
2002-09-17	49.78	50.42	48.54	48.77	5560800
2002-09-18	48.77	50.06	48.30	49.47	5877000
2002-09-19	48.81	50.16	48.78	48.99	6402000
2002-09-20	49.41	50.16	49.06	49.94	7759400
2002-09-23	49.29	49.53	48.49	49.12	4712400
2002-09-24	48.50	48.93	47.15	47.29	7701400
2002-09-25	47.87	48.04	46.69	47.36	10163400
2002-09-26	47.37	48.66	47.36	48.39	10742200
2002-09-27	48.39	48.39	46.74	47.05	6098200
2002-09-30	47.05	47.05	45.34	45.97	9548800
2002-10-01	46.30	48.75	46.30	48.61	8194000
2002-10-02	48.61	48.61	47.76	47.85	7531600
2002-10-03	47.86	49.04	47.51	48.08	6002800
2002-10-04	48.08	48.57	47.16	47.87	6564800
2002-10-07	47.87	48.49	46.35	46.35	7135200
2002-10-08	46.92	48.27	46.36	47.56	9842000
2002-10-09	47.15	47.80	46.55	47.23	8268000
2002-10-10	46.96	48.91	46.76	48.72	7862200
2002-10-11	49.16	50.42	49.16	50.42	7082800
2002-10-14	50.12	50.95	49.98	50.56	4810200
2002-10-15	51.00	52.36	51.00	52.36	7960000
2002-10-16	52.25	52.25	51.24	51.55	6082600
2002-10-17	52.37	52.88	51.86	52.29	5205400
2002-10-18	51.84	52.46	51.53	52.38	4869600
2002-10-21	52.31	53.93	51.60	53.93	8997000
2002-10-22	52.84	53.92	52.71	53.84	6616400
2002-10-23	53.43	54.17	53.11	54.08	5557400
2002-10-24	54.24	54.26	52.32	52.56	6542600
2002-10-25	52.36	53.43	52.21	53.40	4409600
2002-10-28	53.64	53.82	52.25	52.41	4039000
2002-10-29	52.25	52.71	51.42	52.57	5026800
2002-10-30	52.57	53.44	52.25	53.23	4005000
2002-10-31	53.23	53.49	52.60	53.07	3923400
2002-11-01	52.96	53.76	52.48	53.53	3834400
2002-11-04	53.97	54.72	53.53	53.63	6080600
2002-11-05	53.67	54.04	53.38	53.86	3343800
2002-11-06	53.92	54.68	53.34	54.55	4764800
2002-11-07	54.55	54.55	53.52	53.76	3916000
2002-11-08	53.66	54.05	53.20	53.63	4199600
2002-11-11	53.63	53.63	52.73	52.82	3246400
2002-11-12	52.91	54.09	52.91	53.43	5242800
2002-11-13	53.01	54.05	52.95	53.79	4947400
2002-11-14	53.94	54.50	53.94	54.34	6005800
2002-11-15	53.93	54.14	53.57	54.14	7480800
2002-11-18	54.14	54.44	53.15	53.30	4322400
2002-11-19	53.40	53.89	53.02	53.52	3734600
2002-11-20	53.28	53.82	52.94	53.81	3757400
2002-11-21	53.81	54.75	53.76	54.75	6488600
2002-11-22	54.75	54.99	54.09	54.23	4577000
2002-11-25	53.97	54.49	53.41	53.78	4967800
2002-11-26	52.99	53.47	52.42	52.42	5330800
2002-11-27	53.04	54.24	52.76	54.19	4127000
2002-11-29	54.14	54.38	53.89	54.28	1588000
2002-12-02	54.47	54.55	53.03	53.66	4538400
2002-12-03	53.34	53.96	53.32	53.59	3117000
2002-12-04	53.52	53.89	53.13	53.51	3522600
2002-12-05	53.58	53.76	52.48	52.63	3771400
2002-12-06	52.23	52.92	52.07	52.71	3184200
2002-12-09	52.72	52.74	51.85	51.86	3277800
2002-12-10	51.98	52.38	51.57	52.30	3715400
2002-12-11	52.30	52.56	51.84	52.13	3180200
2002-12-12	52.38	52.38	51.64	51.69	3134200
2002-12-13	51.53	51.54	50.80	50.90	3490800
2002-12-16	50.96	51.70	50.96	51.69	4889800
2002-12-17	51.61	51.66	50.74	50.79	4177800
2002-12-18	50.48	50.75	50.16	50.52	4440000
2002-12-19	50.42	51.13	50.29	50.29	5632400
2002-12-20	50.66	52.00	50.62	51.89	6973000
2002-12-23	51.79	51.94	51.42	51.65	2425000
2002-12-24	51.50	51.88	51.48	51.60	1021800
2002-12-26	51.60	52.33	51.28	51.51	2062000
2002-12-27	51.52	51.60	50.69	50.72	2322200
2002-12-30	50.73	51.62	50.59	51.40	3033200
2002-12-31	51.50	51.57	50.81	51.54	3104200
2003-01-02	51.55	52.99	51.44	52.99	4358200
2003-01-03	52.78	52.98	52.56	52.79	2754400
2003-01-06	52.55	53.25	52.47	53.17	3824600
2003-01-07	52.80	53.45	52.80	53.12	4320600
2003-01-08	53.01	53.01	52.32	52.55	4605600
2003-01-09	52.67	53.43	52.49	53.38	3804000
2003-01-10	52.84	53.25	52.61	52.93	3984000
2003-01-13	52.92	53.50	52.47	52.90	3172800
2003-01-14	52.97	53.61	52.82	53.50	4068200
2003-01-15	53.50	53.63	52.81	53.10	3286200
2003-01-16	53.36	53.50	52.76	52.94	3131600
2003-01-17	52.51	52.87	52.33	52.81	4052600
2003-01-21	53.05	53.19	52.36	52.52	4441400
2003-01-22	52.53	53.56	52.53	53.30	6220800
2003-01-23	53.30	53.99	53.13	53.91	5275200
2003-01-24	53.61	53.75	52.78	52.82	4780000
2003-01-27	52.63	53.17	52.28	52.29	4903400
2003-01-28	52.36	52.69	52.19	52.60	3648200
2003-01-29	52.39	53.13	51.57	52.92	4736000
2003-01-30	52.82	53.04	51.80	51.80	5023800
2003-01-31	51.69	52.85	51.67	52.07	5861800
2003-02-03	52.51	52.67	52.06	52.25	5096000
2003-02-04	51.96	52.05	51.19	51.46	5291400
2003-02-05	51.83	52.30	51.42	51.48	4242800
2003-02-06	51.58	51.77	51.16	51.43	3813000
2003-02-07	51.63	51.81	51.03	51.20	3598600
2003-02-10	51.20	51.83	50.86	51.70	3698600
2003-02-11	52.04	52.24	51.42	51.45	3663000
2003-02-12	51.61	51.86	51.10	51.11	3754000
2003-02-13	51.21	51.49	50.27	51.17	5132000
2003-02-14	51.50	52.30	51.14	52.29	6224000
2003-02-18	52.31	53.30	52.31	52.93	5251800
2003-02-19	52.93	52.98	52.18	52.62	3434400
2003-02-20	52.67	52.71	52.05	52.19	3551200
2003-02-21	52.46	53.03	52.11	53.03	5295200
2003-02-24	53.03	53.03	52.18	52.26	3945000
2003-02-25	52.27	52.55	51.45	52.55	5993600
2003-02-26	52.55	52.67	52.07	52.17	3870000
2003-02-27	52.51	52.96	52.19	52.75	4367400
2003-02-28	52.84	53.11	51.94	52.41	4763600
2003-03-03	52.61	53.09	52.15	52.15	3150400
2003-03-04	52.19	52.28	51.50	51.71	4286200
2003-03-05	51.77	52.30	51.49	52.30	4691400
2003-03-06	52.19	52.31	51.43	51.62	4685000
2003-03-07	51.42	52.20	51.14	52.05	5674600
2003-03-10	51.67	51.85	50.78	50.87	4439000
2003-03-11	50.87	51.35	50.57	50.59	4989400
2003-03-12	50.65	50.89	49.94	50.77	5866200
2003-03-13	51.42	52.47	51.21	52.43	6831800
2003-03-14	52.55	52.95	52.14	52.48	5838400
2003-03-17	52.38	54.20	52.06	54.14	7795200
2003-03-18	53.70	54.33	53.61	54.33	6156400
2003-03-19	54.33	54.33	53.50	54.23	5885200
2003-03-20	54.23	54.86	53.41	54.60	7166800
2003-03-21	54.95	56.41	54.60	56.17	9234600
2003-03-24	55.22	55.44	54.47	54.59	7008000
2003-03-25	54.59	55.76	54.47	55.31	6462400
2003-03-26	55.31	55.34	54.66	55.07	4827200
2003-03-27	54.57	55.44	54.29	55.04	4418600
2003-03-28	55.04	55.15	54.37	54.56	3907800
2003-03-31	53.48	54.76	53.48	54.36	5498800
2003-04-01	54.36	55.03	54.18	54.70	5949800
2003-04-02	55.31	56.23	55.28	55.87	5502200
2003-04-03	55.88	56.40	55.66	55.95	4681000
2003-04-04	55.96	56.26	55.42	56.01	5309200
2003-04-07	56.41	57.17	55.29	55.42	7657200
2003-04-08	55.42	55.98	55.27	55.80	4860200
2003-04-09	55.80	56.32	54.99	55.02	4636600
2003-04-10	55.02	55.72	54.98	55.51	3534800
2003-04-11	55.51	56.22	55.31	55.56	4490400
2003-04-14	55.57	55.90	55.15	55.70	4219600
2003-04-15	55.60	55.91	55.06	55.87	5021800
2003-04-16	55.87	55.87	53.57	53.93	10524600
2003-04-17	53.93	54.53	53.50	54.34	7316200
2003-04-21	54.36	54.84	54.04	54.27	6073400
2003-04-22	53.65	54.27	53.35	54.24	7232400
2003-04-23	54.18	54.21	53.31	53.43	5964400
2003-04-24	53.43	53.43	52.47	52.56	7519400
2003-04-25	52.33	52.56	51.25	51.38	7243400
2003-04-28	51.47	53.11	51.27	53.01	6930000
2003-04-29	53.01	53.35	52.69	53.08	4441800
2003-04-30	53.08	53.08	52.38	52.69	6427400
2003-05-01	52.69	52.69	51.92	52.21	4541000
2003-05-02	51.84	52.82	51.83	52.74	4067200
2003-05-05	52.74	52.90	51.90	52.18	3858600
2003-05-06	52.18	52.18	50.94	51.34	7668000
2003-05-07	51.35	51.35	50.60	50.80	6594800
2003-05-08	50.80	51.87	50.38	51.45	6604400
2003-05-09	51.53	51.73	51.21	51.34	5528000
2003-05-12	51.34	52.21	50.84	52.02	4550800
2003-05-13	51.65	52.05	51.37	51.62	3742200
2003-05-14	51.84	51.87	51.11	51.49	3886600
2003-05-15	51.51	52.66	51.51	52.61	5331400
2003-05-16	52.61	52.80	52.30	52.44	5100800
2003-05-19	52.34	52.45	51.80	51.83	3639200
2003-05-20	52.19	52.24	51.62	52.16	4507200
2003-05-21	51.89	52.02	51.21	51.53	4121600
2003-05-22	51.63	52.37	51.61	52.16	4662400
2003-05-23	52.26	52.26	51.58	51.63	2602400
2003-05-27	51.63	52.83	51.27	52.71	3930400
2003-05-28	52.98	52.98	52.07	52.26	4205600
2003-05-29	52.36	52.67	51.44	51.55	4450200
2003-05-30	51.84	52.89	51.80	52.87	5376000
2003-06-02	53.20	53.38	52.20	52.25	4307200
2003-06-03	52.30	52.81	52.25	52.75	3053000
2003-06-04	52.67	53.34	52.43	53.09	3890400
2003-06-05	52.59	52.97	52.05	52.53	3997600
2003-06-06	53.20	53.72	52.84	52.84	5573000
2003-06-09	52.84	53.28	52.28	52.76	2966400
2003-06-10	53.07	53.09	52.28	52.76	2985800
2003-06-11	52.69	53.49	52.67	53.49	2917800
2003-06-12	53.72	53.89	52.88	53.66	3433200
2003-06-13	53.72	53.77	53.31	53.43	3947800
2003-06-16	53.68	54.55	53.66	54.55	4161800
2003-06-17	54.55	54.55	53.93	54.38	3959600
2003-06-18	54.55	55.16	54.15	55.07	6107400
2003-06-19	55.08	55.98	54.70	54.93	6436600
2003-06-20	55.20	55.30	54.43	54.67	6912000
2003-06-23	54.67	54.67	53.95	54.17	3666200
2003-06-24	54.17	54.57	54.14	54.31	3020200
2003-06-25	54.32	54.86	53.93	54.05	3813000
2003-06-26	53.95	54.57	53.89	54.47	2862600
2003-06-27	54.45	54.49	53.62	53.76	2756400
2003-06-30	53.82	54.14	53.43	53.92	3609600
2003-07-01	53.92	53.92	53.10	53.88	3436200
2003-07-02	53.88	54.30	53.79	54.30	2362600
2003-07-03	53.93	54.14	53.51	53.67	2067600
2003-07-07	54.08	54.76	54.05	54.40	5117800
2003-07-08	54.29	54.45	53.67	54.26	3922000
2003-07-09	54.28	54.37	53.75	54.06	2872200
2003-07-10	53.93	54.28	53.73	53.89	3500400
2003-07-11	53.89	54.27	53.78	54.03	2292000
2003-07-14	54.48	54.74	53.77	53.91	3886200
2003-07-15	54.33	54.33	53.32	53.55	4260600
2003-07-16	53.59	53.66	53.07	53.35	2839800
2003-07-17	53.09	53.49	53.01	53.22	3848600
2003-07-18	53.72	54.42	53.32	54.42	6146200
2003-07-21	55.37	57.16	55.37	57.00	13116800
2003-07-22	57.00	57.60	56.54	57.54	7348600
2003-07-23	57.54	58.00	56.87	58.00	4040800
2003-07-24	58.11	58.55	57.95	58.25	6890600
2003-07-25	58.26	59.15	58.07	59.11	5304800
2003-07-28	58.86	59.05	58.63	58.93	5760400
2003-07-29	58.76	58.89	58.23	58.34	4026600
2003-07-30	58.34	58.50	57.97	58.27	3855200
2003-07-31	58.36	59.21	58.35	58.61	4318000
2003-08-01	58.27	58.63	58.07	58.11	3661400
2003-08-04	58.12	58.69	57.70	58.58	3579000
2003-08-05	58.49	58.67	58.02	58.09	3298000
2003-08-06	57.98	58.23	57.70	57.78	3449600
2003-08-07	57.67	58.12	57.59	58.04	3327600
2003-08-08	58.05	58.50	57.90	58.50	2708400
2003-08-11	58.50	59.32	58.37	59.32	5559800
2003-08-12	59.36	60.22	59.18	60.18	5247400
2003-08-13	60.19	60.55	60.19	60.41	5373000
2003-08-14	59.90	59.90	58.77	59.42	6521600
2003-08-15	59.72	59.72	59.11	59.64	2503600
2003-08-18	59.57	60.55	59.57	60.34	3627400
2003-08-19	60.34	60.47	59.87	60.39	3261400
2003-08-20	60.39	60.39	59.83	60.12	2944000
2003-08-21	60.22	60.78	60.20	60.49	3226800
2003-08-22	60.91	60.91	59.99	60.00	4036800
2003-08-25	60.06	60.17	59.73	59.93	2286600
2003-08-26	59.94	60.36	59.62	60.26	2360200
2003-08-27	60.15	60.24	59.75	59.76	2502800
2003-08-28	59.65	59.78	59.10	59.47	2768800
2003-08-29	59.47	59.67	59.19	59.56	2250600
2003-09-02	58.94	59.19	58.50	58.59	6536400
2003-09-03	58.59	59.70	58.49	59.62	5978400
2003-09-04	59.62	59.67	58.42	58.53	5643200
2003-09-05	58.30	58.40	57.54	57.97	5267000
2003-09-08	58.19	58.19	57.33	57.68	5128400
2003-09-09	57.52	58.24	57.39	57.44	4290400
2003-09-10	57.44	57.65	56.98	57.10	3919000
2003-09-11	57.13	58.37	57.13	58.06	4233800
2003-09-12	57.84	58.21	57.58	57.79	4366000
2003-09-15	57.92	58.15	57.46	57.87	3579400
2003-09-16	57.97	58.86	57.96	58.86	3249000
2003-09-17	58.86	59.17	58.61	58.64	3514400
2003-09-18	58.73	59.42	58.64	59.30	2997200
2003-09-19	59.30	59.76	58.76	59.35	5031400
2003-09-22	58.96	59.62	58.96	59.41	3975000
2003-09-23	59.36	59.78	59.33	59.67	2897600
2003-09-24	59.63	59.67	58.93	59.01	3189400
2003-09-25	59.01	59.44	58.94	59.20	3614600
2003-09-26	59.84	60.34	59.72	59.97	6336000
2003-09-29	59.86	59.87	58.53	58.75	17487400
2003-09-30	58.44	58.75	57.64	57.75	5201200
2003-10-01	58.48	59.32	58.36	59.28	4448900
2003-10-02	59.36	59.77	58.99	59.60	2874100
2003-10-03	61.16	61.91	60.97	61.06	5580200
2003-10-06	61.06	61.45	60.63	60.98	2782800
2003-10-07	60.90	61.30	60.62	61.28	2216000
2003-10-08	61.29	61.29	60.58	60.78	2040300
2003-10-09	61.37	62.11	61.25	61.99	3751700
2003-10-10	61.87	62.41	61.79	61.90	2845000
2003-10-13	62.33	62.58	61.99	62.30	1941100
2003-10-14	62.15	62.43	61.64	62.43	2112200
2003-10-15	62.50	62.50	61.47	61.62	2771500
2003-10-16	61.70	62.12	61.26	61.53	3149000
2003-10-17	61.61	61.98	61.28	61.91	3074500
2003-10-20	63.29	63.29	61.42	63.11	5653900
2003-10-21	63.52	63.58	62.93	63.12	3233700
2003-10-22	63.11	63.69	62.81	63.39	3724100
2003-10-23	63.39	63.66	62.93	63.48	2335300
2003-10-24	63.48	63.65	62.82	63.27	2162800
2003-10-27	63.27	63.65	63.15	63.32	2247900
2003-10-28	63.73	64.67	63.46	64.59	3359900
2003-10-29	64.59	65.08	64.13	64.85	2411300
2003-10-30	64.85	65.61	64.85	65.26	2576500
2003-10-31	65.26	66.30	65.24	65.94	3065000
2003-11-03	66.02	66.33	65.61	65.87	2807900
2003-11-04	65.76	66.71	65.62	66.47	2903000
2003-11-05	66.47	66.89	65.73	66.19	2727200
2003-11-06	65.65	66.67	65.65	66.55	2367600
2003-11-07	66.59	66.79	65.93	66.08	2107900
2003-11-10	66.08	66.26	65.76	65.92	1740400
2003-11-11	65.92	66.02	65.39	65.63	2248000
2003-11-12	65.63	66.04	65.26	65.97	2035800
2003-11-13	65.87	66.67	65.54	66.59	1929300
2003-11-14	66.79	67.02	65.39	65.66	2460400
2003-11-17	65.66	65.66	64.67	65.37	2495500
2003-11-18	65.37	65.82	64.43	64.55	2881500
2003-11-19	64.34	64.37	63.83	64.25	3187500
2003-11-20	63.63	64.77	63.54	64.21	2846000
2003-11-21	64.36	64.99	64.17	64.80	2050200
2003-11-24	65.17	66.59	65.06	66.52	2812400
2003-11-25	66.47	66.47	65.72	66.19	2139100
2003-11-26	66.43	66.47	65.76	66.28	1558500
2003-11-28	65.76	66.25	65.67	66.08	710300
2003-12-01	66.47	68.27	66.38	68.24	3392100
2003-12-02	68.04	68.13	67.54	67.68	2658800
2003-12-03	67.60	68.26	67.52	67.71	2901400
2003-12-04	67.49	68.03	67.43	67.97	2118800
2003-12-05	67.62	68.09	67.45	67.50	2030600
2003-12-08	67.55	68.54	67.50	68.52	2396300
2003-12-09	68.64	69.23	68.36	68.57	2831600
2003-12-10	68.64	68.65	67.45	67.67	2213900
2003-12-11	67.88	68.31	67.55	67.92	2675500
2003-12-12	68.19	68.64	67.55	68.12	2238600
2003-12-15	69.01	69.76	68.35	68.56	3560100
2003-12-16	68.56	69.50	68.56	69.38	2464600
2003-12-17	69.39	69.82	68.99	69.78	2022300
2003-12-18	69.81	69.81	69.31	69.75	2912200
2003-12-19	69.85	70.85	69.85	70.29	4551700
2003-12-22	70.55	71.40	70.52	71.28	2860200
2003-12-23	71.19	71.20	70.30	70.74	2447300
2003-12-24	70.74	70.81	70.41	70.43	767400
2003-12-26	70.51	70.76	70.31	70.41	874200
2003-12-29	70.33	70.73	69.87	70.65	2346300
2003-12-30	70.56	70.74	70.25	70.46	1459700
2003-12-31	70.63	71.13	70.56	71.09	1626300
2004-01-02	71.07	71.23	69.49	69.70	2591700
2004-01-05	69.88	71.07	69.66	71.03	2985200
2004-01-06	70.65	71.03	70.56	70.82	2983100
2004-01-07	70.33	70.44	69.14	69.59	4293600
2004-01-08	69.59	69.60	68.88	69.13	3489300
2004-01-09	68.85	69.56	68.57	68.89	3310600
2004-01-12	69.01	69.65	68.76	69.54	2841300
2004-01-13	69.44	69.77	68.98	69.29	2159700
2004-01-14	69.50	70.21	69.48	69.98	2088300
2004-01-15	69.98	70.67	69.48	70.48	2599600
2004-01-16	71.02	71.79	70.91	71.47	3635900
2004-01-20	72.07	72.07	66.97	67.23	9737300
2004-01-21	67.68	69.08	66.97	68.35	7712200
2004-01-22	68.54	69.19	68.35	68.65	3805400
2004-01-23	69.10	69.13	68.35	68.52	2633600
2004-01-26	68.52	69.10	68.47	68.95	2925700
2004-01-27	69.12	69.49	68.56	68.64	2877300
2004-01-28	68.77	69.09	66.52	66.89	4283400
2004-01-29	66.90	67.10	66.18	66.48	4690800
2004-01-30	66.22	66.34	65.56	66.13	3389700
2004-02-02	65.96	66.55	64.85	65.21	3959200
2004-02-03	66.13	66.28	64.88	65.97	3753000
2004-02-04	65.97	66.74	65.59	66.43	3458200
2004-02-05	66.13	66.45	65.79	66.05	2605400
2004-02-06	66.05	66.97	66.05	66.73	2718700
2004-02-09	66.72	67.09	66.24	66.38	2076800
2004-02-10	66.51	68.06	66.13	67.93	3347900
2004-02-11	67.51	68.11	67.50	68.06	2842000
2004-02-12	68.06	68.06	67.61	67.71	2058700
2004-02-13	67.76	67.79	66.62	66.62	2839300
2004-02-17	67.22	67.49	66.68	67.15	2695200
2004-02-18	67.05	67.15	66.22	66.60	2285300
2004-02-19	66.87	67.10	65.99	66.13	2413500
2004-02-20	66.37	67.10	66.18	66.64	2397500
2004-02-23	66.68	67.41	66.55	67.25	2259800
2004-02-24	67.10	67.48	66.17	66.45	2422300
2004-02-25	66.09	66.64	65.37	65.69	3097500
2004-02-26	65.48	66.08	65.21	65.36	3521800
2004-02-27	65.42	65.92	64.88	65.23	2946600
2004-03-01	65.61	66.13	65.29	65.87	2364800
2004-03-02	66.01	66.28	65.47	65.47	2216800
2004-03-03	65.48	66.39	65.47	66.01	2837900
2004-03-04	66.06	66.34	65.54	65.96	1951300
2004-03-05	65.88	66.47	65.55	65.77	2852900
2004-03-08	65.73	65.86	64.85	64.94	2377000
2004-03-09	64.94	65.34	64.59	65.09	2604200
2004-03-10	65.02	65.31	63.37	63.54	4185500
2004-03-11	62.93	64.29	62.81	63.00	4397500
2004-03-12	63.00	63.79	62.71	63.73	3324500
2004-03-15	63.63	63.63	62.16	62.60	3473600
2004-03-16	64.64	66.33	64.64	65.89	7482900
2004-03-17	66.43	66.70	65.90	66.52	3714400
2004-03-18	66.23	67.10	65.80	66.79	3553800
2004-03-19	66.79	67.38	66.64	66.69	3577300
2004-03-22	66.13	66.88	66.07	66.64	3858100
2004-03-23	66.89	67.30	66.47	66.55	3209800
2004-03-24	66.55	67.01	66.15	66.41	2619400
2004-03-25	66.89	67.74	66.23	67.74	3210300
2004-03-26	67.39	67.59	66.47	66.87	2615700
2004-03-29	66.89	67.63	66.88	67.55	2651500
2004-03-30	67.36	68.37	67.21	68.29	3000700
2004-03-31	68.50	68.54	67.72	68.45	2986400
2004-04-01	68.45	68.56	67.64	67.76	2866000
2004-04-02	68.56	68.68	67.89	68.37	2888900
2004-04-05	68.47	69.20	68.41	69.19	2237300
2004-04-06	68.85	69.30	68.64	69.25	1653000
2004-04-07	69.08	69.39	68.79	69.19	2952600
2004-04-08	69.35	69.59	68.63	68.92	2340800
2004-04-12	69.08	69.91	69.06	69.91	1512900
2004-04-13	69.83	69.94	68.82	68.88	2397800
2004-04-14	68.26	69.37	68.22	69.11	1861400
2004-04-15	69.11	69.49	68.64	69.27	2077700
2004-04-16	69.65	70.09	69.04	70.00	2234400
2004-04-19	70.19	71.17	69.19	70.03	5273200
2004-04-20	70.23	70.99	69.54	69.56	2724800
2004-04-21	69.56	70.55	69.31	70.19	2185900
2004-04-22	70.05	72.89	70.05	72.70	4789600
2004-04-23	72.15	74.16	71.90	73.49	5057200
2004-04-26	73.16	73.79	73.16	73.37	2909000
2004-04-27	72.97	74.05	72.97	73.89	3211000
2004-04-28	73.49	73.62	72.41	72.50	2698200
2004-04-29	72.50	73.16	71.85	72.00	3166400
2004-04-30	71.94	73.02	71.92	72.30	2990900
2004-05-03	72.32	73.28	72.13	72.76	2296300
2004-05-04	72.26	72.95	71.92	72.32	2872700
2004-05-05	72.32	72.61	71.66	71.69	2443100
2004-05-06	71.17	71.53	70.26	70.87	2819500
2004-05-07	70.61	71.63	70.32	70.59	2243300
2004-05-10	69.94	70.19	69.30	69.85	3089400
2004-05-11	70.62	71.23	69.88	70.36	2745500
2004-05-12	69.90	71.40	69.82	71.36	2814700
2004-05-13	71.07	71.48	70.43	70.66	2509700
2004-05-14	70.24	70.72	69.70	70.07	2735800
2004-05-17	69.19	70.14	69.19	69.58	2774500
2004-05-18	69.66	69.90	69.14	69.49	2958200
2004-05-19	69.39	70.59	68.73	68.82	2578000
2004-05-20	68.93	69.19	68.58	68.73	2439700
2004-05-21	68.93	69.90	68.91	69.33	1974800
2004-05-24	69.34	70.19	68.93	69.02	2246700
2004-05-25	69.01	70.15	68.28	69.93	3102700
2004-05-26	70.00	70.48	69.83	70.23	1837100
2004-05-27	70.69	71.71	70.57	71.02	2742900
2004-05-28	71.07	71.28	70.45	70.70	1650600
2004-06-01	70.34	71.33	70.24	70.92	2365200
2004-06-02	71.44	71.79	70.90	71.58	1832700
2004-06-03	71.45	71.81	70.87	70.87	1630900
2004-06-04	71.32	71.61	70.86	70.95	1738000
2004-06-07	70.95	71.48	70.77	71.22	2443100
2004-06-08	70.90	72.06	70.89	72.01	1950300
2004-06-09	71.90	72.16	71.41	71.41	1766000
2004-06-10	71.43	72.13	71.43	72.09	1655500
2004-06-14	71.57	71.86	70.97	71.19	1975500
2004-06-15	71.86	71.92	71.09	71.53	1927200
2004-06-16	71.53	71.69	71.10	71.28	2371600
2004-06-17	71.07	72.10	71.07	71.84	1497900
2004-06-18	71.84	73.23	71.84	72.81	3702400
2004-06-21	72.65	73.48	72.65	72.97	2429200
2004-06-22	73.40	74.83	72.98	74.83	3797100
2004-06-23	74.43	75.00	74.03	74.87	2989400
2004-06-24	74.54	74.68	73.97	74.06	1875800
2004-06-25	74.08	74.70	73.63	74.13	2939100
2004-06-28	74.45	74.88	73.82	74.15	1865500
2004-06-29	74.15	75.25	74.00	75.08	2577700
2004-06-30	75.10	75.49	74.54	75.26	3069800
2004-07-01	75.25	75.34	73.40	73.72	2627200
2004-07-02	73.85	73.90	73.08	73.16	1711900
2004-07-06	72.80	73.55	72.74	73.20	2305900
2004-07-07	73.20	73.94	73.05	73.93	2454300
2004-07-08	73.93	74.41	73.27	73.36	2343600
2004-07-09	73.74	74.15	72.99	73.28	1781300
2004-07-12	73.38	73.57	72.70	73.49	1605900
2004-07-13	73.11	73.47	72.86	73.06	2278900
2004-07-14	72.38	74.14	72.38	73.73	2044800
2004-07-15	73.73	74.57	73.73	74.09	2074100
2004-07-16	74.66	74.66	73.39	73.44	2545000
2004-07-19	71.48	71.49	68.73	69.44	10521700
2004-07-20	69.77	71.07	69.61	71.07	4972700
2004-07-21	71.23	71.23	69.77	69.88	3557100
2004-07-22	69.41	70.31	69.39	69.98	3765900
2004-07-23	69.98	70.02	68.81	69.08	2739600
2004-07-26	69.08	69.39	68.03	68.25	3350400
2004-07-27	68.54	69.78	68.22	69.44	2789300
2004-07-28	69.44	69.44	67.51	68.55	4493900
2004-07-29	69.14	69.14	68.22	68.66	2822700
2004-07-30	68.66	69.06	68.50	68.86	1885300
2004-08-02	68.81	70.10	68.47	69.85	2412000
2004-08-03	69.61	69.68	68.90	69.34	1776600
2004-08-04	68.89	69.94	68.66	69.54	2018300
2004-08-05	69.25	69.95	68.12	68.20	2577400
2004-08-06	67.52	67.88	66.59	66.78	3228600
2004-08-09	66.72	67.45	66.35	66.43	2556600
2004-08-10	66.89	67.00	65.50	66.56	3981300
2004-08-11	66.30	66.46	65.38	66.24	3401200
2004-08-12	66.07	66.21	65.00	65.04	3187000
2004-08-13	65.34	65.63	64.54	64.93	2100700
2004-08-16	65.34	65.66	65.00	65.41	2903800
2004-08-17	65.34	66.05	65.34	65.78	2878100
2004-08-18	65.38	66.89	65.05	66.89	2757200
2004-08-19	66.68	67.02	66.53	66.87	2239200
2004-08-20	66.55	67.26	66.51	67.11	1785100
2004-08-23	67.04	67.68	66.89	67.19	1563400
2004-08-24	67.47	67.67	67.04	67.37	1336600
2004-08-25	67.18	68.01	66.64	67.89	2094800
2004-08-26	67.91	68.54	67.76	67.95	1616700
2004-08-27	67.68	68.31	67.53	68.12	1134600
2004-08-30	68.14	68.37	67.81	67.97	1481000
2004-08-31	68.04	68.94	67.86	68.86	2508100
2004-09-01	68.66	69.48	68.66	69.28	2054400
2004-09-02	69.19	69.90	68.81	69.85	2259900
2004-09-03	69.87	70.37	69.70	70.18	1778800
2004-09-07	70.40	70.72	70.04	70.41	2185000
2004-09-08	70.41	70.41	69.69	70.10	2254700
2004-09-09	70.31	70.46	70.02	70.10	1782000
2004-09-10	70.15	70.82	69.84	70.81	1843500
2004-09-13	70.81	71.03	70.46	70.77	2281700
2004-09-14	70.77	70.80	70.10	70.16	2235600
2004-09-15	70.16	70.16	68.56	68.56	3714000
2004-09-16	68.73	69.16	68.48	68.60	2335700
2004-09-17	68.60	69.19	68.33	68.83	3567700
2004-09-20	68.68	68.77	67.60	67.67	2788500
2004-09-21	67.95	68.39	67.22	68.20	3028100
2004-09-22	67.89	67.89	66.91	67.08	2955500
2004-09-23	66.90	67.00	65.80	65.80	3975200
2004-09-24	65.94	66.38	65.78	65.78	3184600
2004-09-27	65.78	65.78	64.95	64.95	3306900
2004-09-28	65.43	66.26	65.14	66.11	4120700
2004-09-29	65.92	66.13	65.46	65.87	2694200
2004-09-30	65.78	67.17	65.64	66.86	4114500
2004-10-01	66.89	67.51	66.63	66.63	3581800
2004-10-04	67.01	67.18	66.00	66.00	2985500
2004-10-05	66.01	66.02	65.30	65.85	2951200
2004-10-06	66.58	67.93	66.26	67.84	3455000
2004-10-07	68.53	68.53	66.59	66.60	2663900
2004-10-08	66.69	66.69	65.91	66.27	2614900
2004-10-11	66.47	66.79	66.23	66.23	1559800
2004-10-12	66.18	66.22	65.66	65.74	2240500
2004-10-13	66.43	66.55	64.45	65.20	3746300
2004-10-14	65.34	65.49	64.63	64.88	3030000
2004-10-15	64.92	65.67	64.92	65.20	3205500
2004-10-18	62.71	64.06	61.29	63.63	14470200
2004-10-19	64.21	64.39	62.91	63.03	4897600
2004-10-20	63.15	64.47	62.57	64.21	5347100
2004-10-21	64.34	65.02	64.01	64.88	4062600
2004-10-22	65.09	65.21	63.21	63.44	4004600
2004-10-25	63.01	63.59	62.75	63.18	2926600
2004-10-26	63.04	63.76	62.92	63.73	3642800
2004-10-27	63.38	65.05	63.11	64.85	3534100
2004-10-28	64.40	65.05	64.29	64.50	2252700
2004-10-29	64.34	64.99	64.34	64.85	2112400
2004-11-01	64.80	64.80	63.66	64.30	2905400
2004-11-02	63.83	65.00	63.21	63.44	3892700
2004-11-03	63.54	64.96	62.79	62.95	5547300
2004-11-04	63.16	65.34	62.76	65.28	6238000
2004-11-05	65.63	68.24	65.63	68.06	6746600
2004-11-08	68.06	68.38	67.58	68.04	2969000
2004-11-09	68.25	68.43	67.56	67.88	2108300
2004-11-10	67.83	67.98	67.34	67.60	2871200
2004-11-11	68.01	68.57	67.65	68.46	2547500
2004-11-12	68.56	69.13	68.47	69.13	2676900
2004-11-15	69.23	69.31	68.58	68.79	3054600
2004-11-16	68.73	68.73	68.20	68.37	2825400
2004-11-17	68.54	69.31	68.31	68.75	2819900
2004-11-18	68.56	69.01	68.56	68.87	2186000
2004-11-19	68.70	68.77	67.53	67.68	2571000
2004-11-22	67.68	67.68	67.20	67.50	2812000
2004-11-23	67.50	67.51	66.93	67.09	2964100
2004-11-24	67.03	67.29	66.93	67.10	2616000
2004-11-26	66.89	67.25	66.89	67.02	1138600
2004-11-29	67.05	67.43	66.35	66.89	3116900
2004-11-30	66.89	67.31	66.43	66.54	4306700
2004-12-01	66.47	67.26	66.47	67.26	3833800
2004-12-02	67.05	67.51	66.55	66.81	2981900
2004-12-03	66.99	68.41	66.77	67.79	4940900
2004-12-06	67.51	67.59	67.10	67.20	2408200
2004-12-07	67.40	67.71	65.92	65.94	3506100
2004-12-08	66.05	66.56	66.01	66.25	2412800
2004-12-09	66.10	66.29	65.66	66.02	3855500
2004-12-10	65.72	66.20	65.67	65.88	2666400
2004-12-13	66.09	66.43	65.32	65.62	3889700
2004-12-14	65.63	66.22	65.59	65.63	3409800
2004-12-15	65.94	66.42	65.80	66.13	4183900
2004-12-16	66.17	67.39	66.05	66.80	4854100
2004-12-17	67.22	67.64	66.92	67.40	6293200
2004-12-20	67.06	68.00	67.06	67.51	3540900
2004-12-21	67.53	67.87	67.39	67.81	2810700
2004-12-22	67.72	68.28	67.52	68.15	2881000
2004-12-23	68.44	69.38	68.44	69.02	3031100
2004-12-27	69.05	69.39	68.68	68.68	2216000
2004-12-28	68.89	69.39	68.81	69.39	2120900
2004-12-29	69.19	69.39	68.97	69.18	1695200
2004-12-30	69.14	69.42	69.10	69.19	1271700
2004-12-31	69.17	69.20	68.62	68.62	1440800
2005-01-03	68.70	69.73	68.60	68.89	3192000
2005-01-04	68.89	69.41	68.28	68.33	3644600
2005-01-05	68.31	68.52	67.50	67.50	2895300
2005-01-06	67.62	68.89	67.57	68.11	3014500
2005-01-07	68.14	69.23	67.93	68.81	3293000
2005-01-10	68.81	70.48	68.81	70.18	4343700
2005-01-11	70.19	71.06	70.10	70.82	4757100
2005-01-12	70.72	71.07	70.23	71.03	4183500
2005-01-13	70.78	71.48	69.82	70.05	4172400
2005-01-14	70.05	70.44	69.48	70.21	3082200
2005-01-18	70.22	71.07	68.24	68.57	7161400
2005-01-19	68.98	69.22	68.64	68.70	4878000
2005-01-20	69.14	69.85	68.63	69.35	3234000
2005-01-21	69.19	69.49	67.87	67.95	4259500
2005-01-24	68.14	68.52	67.55	68.24	4046300
2005-01-25	68.68	69.41	68.57	69.24	3480400
2005-01-26	69.37	70.16	69.37	69.75	2919500
2005-01-27	69.39	69.81	68.93	69.30	2564100
2005-01-28	69.30	69.73	69.22	69.60	2046600
2005-01-31	69.90	70.65	69.90	70.53	2800700
2005-02-01	70.52	70.82	70.06	70.30	3010200
2005-02-02	70.04	70.05	69.57	69.68	2908000
2005-02-03	69.73	69.96	69.35	69.68	2314400
2005-02-04	69.85	70.41	69.75	70.30	2451300
2005-02-07	70.27	70.65	70.03	70.13	1715200
2005-02-08	69.85	70.73	69.62	70.51	2020000
2005-02-09	70.51	70.54	69.56	69.69	1780800
2005-02-10	69.72	70.30	69.69	70.15	1915300
2005-02-11	70.21	70.67	69.59	70.26	2578100
2005-02-14	70.62	71.02	70.36	70.74	2012500
2005-02-15	71.07	71.96	70.83	71.89	3753600
2005-02-16	71.48	72.72	71.38	72.57	2962300
2005-02-17	72.30	72.57	71.66	71.66	2913700
2005-02-18	71.72	72.32	71.48	71.53	2957100
2005-02-22	71.40	71.78	70.10	70.28	2989400
2005-02-23	69.96	70.47	69.74	70.16	3078400
2005-02-24	70.05	70.46	69.37	70.46	2692200
2005-02-25	70.40	70.97	69.97	70.73	2252100
2005-02-28	70.73	70.77	70.01	70.18	2163300
2005-03-01	70.19	71.07	69.95	70.62	2289900
2005-03-02	70.56	71.15	70.25	70.70	2182400
2005-03-03	71.04	71.04	69.83	70.98	2412900
2005-03-04	71.24	72.47	71.16	72.29	2906800
2005-03-07	72.29	73.11	72.20	72.50	3619900
2005-03-08	72.25	72.63	71.99	72.22	2697000
2005-03-09	72.07	72.59	71.94	72.00	2563800
2005-03-10	71.99	72.55	71.27	72.45	2523500
2005-03-11	72.45	72.73	71.49	71.59	2396200
2005-03-14	71.69	72.32	71.28	71.82	2579700
2005-03-15	71.90	72.54	71.79	71.79	2199300
2005-03-16	71.61	72.65	71.61	71.90	2758900
2005-03-17	71.79	72.29	71.43	71.88	1995800
2005-03-18	72.24	72.78	71.53	72.04	5264900
2005-03-21	71.90	72.07	71.33	71.63	1695300
2005-03-22	71.47	72.49	71.35	71.38	2086700
2005-03-23	71.19	71.48	70.75	71.12	2366300
2005-03-24	71.28	71.61	70.97	71.30	1843600
2005-03-28	71.31	71.70	71.17	71.21	1561300
2005-03-29	71.22	71.95	70.73	70.77	2752700
2005-03-30	70.94	71.97	70.94	71.89	1999000
2005-03-31	71.86	72.40	71.54	71.64	2609400
2005-04-01	71.90	72.08	71.12	71.17	2293700
2005-04-04	71.26	71.42	70.71	70.82	2448700
2005-04-05	70.80	71.07	70.10	70.62	2863200
2005-04-06	71.07	71.58	70.87	70.92	2333500
2005-04-07	71.15	71.40	70.89	71.20	2131900
2005-04-08	71.07	71.36	70.65	70.69	1660700
2005-04-11	70.86	70.97	70.39	70.62	1588000
2005-04-12	70.43	71.46	69.84	71.28	2307000
2005-04-13	71.04	71.36	70.06	70.41	2294600
2005-04-14	70.15	70.17	68.69	68.88	3206600
2005-04-15	68.88	68.96	67.31	67.61	4636300
2005-04-18	66.89	66.89	63.02	63.46	13236700
2005-04-19	63.96	65.38	63.96	64.32	7149900
2005-04-20	64.52	64.88	63.12	63.46	4921700
2005-04-21	64.29	65.40	63.80	65.12	3657800
2005-04-22	65.14	65.15	63.86	64.43	2715800
2005-04-25	64.94	65.41	64.55	64.80	2461300
2005-04-26	64.81	65.07	63.65	63.65	2724900
2005-04-27	63.43	64.24	62.93	64.04	2750200
2005-04-28	63.46	63.56	62.80	62.90	3213400
2005-04-29	63.30	64.04	62.66	63.93	2955800
2005-05-02	63.93	64.49	63.75	64.28	2834500
2005-05-03	64.24	64.62	63.77	64.18	3141600
2005-05-04	64.13	64.90	63.69	64.67	3013100
2005-05-05	64.67	65.17	64.46	64.77	2600200
2005-05-06	64.86	65.41	64.52	64.65	2286200
2005-05-09	64.53	64.99	64.21	64.99	2310700
2005-05-10	64.86	64.86	63.53	64.05	3866900
2005-05-11	64.20	64.44	63.54	64.37	2806200
2005-05-12	64.58	64.59	63.26	63.36	2371700
2005-05-13	63.60	63.78	62.78	63.22	2553700
2005-05-16	63.52	64.09	63.27	63.89	1931800
2005-05-17	63.58	64.50	63.33	64.39	2414300
2005-05-18	64.36	65.56	64.17	65.30	2247300
2005-05-19	65.30	65.36	64.85	65.10	2191900
2005-05-20	65.05	65.05	63.83	64.43	3465200
2005-05-23	64.63	66.24	64.46	65.66	2962500
2005-05-24	65.31	65.62	65.17	65.37	2263500
2005-05-25	65.36	65.36	64.37	64.43	2589800
2005-05-26	65.05	65.05	64.00	64.36	3051300
2005-05-27	64.32	64.75	64.32	64.36	1511700
2005-05-31	64.39	64.61	64.09	64.09	3337000
2005-06-01	64.19	65.05	63.93	64.38	2085900
2005-06-02	64.39	64.48	63.83	64.02	2219200
2005-06-03	64.03	64.25	63.33	63.54	2305500
2005-06-06	63.42	63.75	63.19	63.68	1611100
2005-06-07	63.96	64.75	63.72	63.83	2725100
2005-06-08	64.31	64.35	63.84	64.01	2042700
2005-06-09	64.01	64.40	63.37	63.69	2720900
2005-06-10	63.99	64.03	63.04	63.37	2776900
2005-06-13	63.51	64.34	63.21	63.62	2556500
2005-06-14	64.05	64.41	63.83	64.09	2363200
2005-06-15	64.29	64.42	63.37	63.65	2612400
2005-06-16	63.65	64.36	63.33	64.10	2295700
2005-06-17	64.94	65.67	64.25	64.31	3939400
2005-06-20	64.80	65.12	64.45	64.54	2281200
2005-06-21	64.71	65.21	64.38	64.54	2822300
2005-06-22	65.09	65.64	64.65	65.11	3977800
2005-06-23	65.39	65.42	63.19	63.43	4737000
2005-06-24	63.33	63.80	62.96	63.11	4004000
2005-06-27	63.27	63.81	63.12	63.37	2282700
2005-06-28	63.79	64.56	63.58	64.46	3008000
2005-06-29	64.44	64.44	63.52	63.58	2225100
2005-06-30	61.87	62.33	60.41	60.45	14756900
2005-07-01	60.46	61.13	59.39	61.03	8866000
2005-07-05	61.07	61.76	61.03	61.55	3999300
2005-07-06	61.56	61.56	60.89	60.89	3753600
2005-07-07	60.20	61.79	59.67	61.71	3714400
2005-07-08	61.79	62.91	61.54	62.71	3345000
2005-07-11	63.03	63.68	62.72	63.65	3709900
2005-07-12	63.66	63.66	62.59	62.60	3687700
2005-07-13	62.79	63.07	62.30	62.81	3299300
2005-07-14	62.81	63.52	62.76	63.07	2791600
2005-07-15	63.37	64.16	62.77	63.08	3573800
2005-07-18	63.08	63.66	62.10	62.31	4631600
2005-07-19	62.35	62.58	61.86	62.11	4230400
2005-07-20	61.96	62.50	61.86	62.44	2828100
2005-07-21	62.81	63.04	62.10	62.33	2799900
2005-07-22	62.54	62.66	61.87	62.46	2857200
2005-07-25	62.57	62.96	61.79	62.01	2943200
2005-07-26	62.40	62.40	61.69	61.69	2664000
2005-07-27	61.94	62.04	61.31	61.58	3194500
2005-07-28	61.61	62.53	61.57	62.45	3188600
2005-07-29	62.60	62.97	62.22	62.71	3068200
2005-08-01	62.79	63.00	62.46	62.96	2502800
2005-08-02	62.96	63.12	62.41	62.61	2441800
2005-08-03	62.33	62.50	61.80	62.03	3350800
2005-08-04	62.03	62.03	61.03	61.33	3281100
2005-08-05	61.33	61.58	60.96	61.03	2693800
2005-08-08	60.93	61.21	60.20	60.48	3747200
2005-08-09	60.59	60.95	60.14	60.20	3984500
2005-08-10	60.35	60.78	60.04	60.20	5062400
2005-08-11	60.38	60.57	60.06	60.50	3486300
2005-08-12	60.49	60.57	60.15	60.15	2723100
2005-08-15	60.20	60.72	59.53	60.35	3377900
2005-08-16	60.40	60.45	59.90	59.91	2481900
2005-08-17	59.56	60.25	59.48	60.00	2634100
2005-08-18	60.11	60.19	59.60	60.13	3032700
2005-08-19	60.33	60.95	60.14	60.26	2924100
2005-08-22	60.50	61.00	59.70	60.13	2856200
2005-08-23	60.13	60.13	59.24	59.35	3331300
2005-08-24	59.14	59.88	58.89	59.63	3735600
2005-08-25	59.80	59.81	59.40	59.61	2167600
2005-08-26	59.51	59.62	58.99	59.35	2995900
2005-08-29	58.94	59.67	58.87	59.43	1881100
2005-08-30	59.43	59.65	59.08	59.34	2386200
2005-08-31	59.24	59.56	58.95	59.49	2845000
2005-09-01	59.70	59.98	59.04	59.24	3004600
2005-09-02	59.69	59.94	59.39	59.78	2507300
2005-09-06	60.26	60.83	60.01	60.78	3239300
2005-09-07	60.89	62.12	60.78	61.68	3857400
2005-09-08	60.41	61.72	60.38	61.13	3615200
2005-09-09	61.41	61.76	61.12	61.47	2527100
2005-09-12	61.64	62.30	61.45	62.06	3933600
2005-09-13	61.90	62.35	61.85	61.87	3004200
2005-09-14	61.99	62.27	61.50	61.64	2407400
2005-09-15	61.47	61.72	60.90	61.29	2450300
2005-09-16	61.59	61.72	60.87	61.33	3959500
2005-09-19	61.24	61.28	60.32	60.62	2860100
2005-09-20	60.52	61.02	60.36	60.49	2664100
2005-09-21	60.50	60.80	60.11	60.47	2942500
2005-09-22	60.36	61.16	60.35	60.87	2442400
2005-09-23	60.87	61.00	60.40	60.66	2181800
2005-09-26	61.12	61.38	60.96	61.14	2588900
2005-09-27	61.03	61.36	60.87	61.18	1991400
2005-09-28	61.47	61.58	60.38	60.77	3060100
2005-09-29	60.94	61.36	60.60	61.18	2824000
2005-09-30	61.18	61.43	61.03	61.33	1855800
2005-10-03	61.25	61.56	60.57	60.64	2140800
2005-10-04	60.64	60.95	59.70	59.78	2830800
2005-10-05	59.70	60.14	59.49	59.50	3615700
2005-10-06	59.66	60.01	58.93	59.45	3921100
2005-10-07	59.79	60.19	59.59	59.97	2306900
2005-10-10	60.20	60.36	59.58	59.69	1958900
2005-10-11	59.57	59.61	58.82	58.99	2861300
2005-10-12	58.77	59.57	58.65	58.84	3729600
2005-10-13	58.62	59.26	58.28	58.58	3405300
2005-10-14	58.76	59.18	58.59	59.13	2565900
2005-10-17	59.37	60.77	59.18	60.59	4737100
2005-10-18	61.28	63.03	61.11	62.46	7015700
2005-10-19	62.47	63.25	61.99	63.25	4182700
2005-10-20	63.25	63.50	62.30	62.62	3332200
2005-10-21	62.50	63.25	62.47	62.61	3111500
2005-10-24	63.03	63.24	62.69	63.17	2375400
2005-10-25	63.33	63.78	62.81	63.27	2938700
2005-10-26	63.19	63.69	62.85	62.85	2012200
2005-10-27	63.06	63.46	62.50	62.55	1929700
2005-10-28	62.91	63.74	62.55	63.74	2727000
2005-10-31	63.74	63.94	63.16	63.52	3530400
2005-11-01	63.12	63.13	62.30	62.59	3679400
2005-11-02	62.77	63.05	62.20	62.83	3676700
2005-11-03	62.96	63.32	62.38	62.82	2522500
2005-11-04	63.00	63.46	62.61	62.81	2476100
2005-11-07	63.25	63.83	63.00	63.42	1821300
2005-11-08	63.42	63.86	63.12	63.50	1895000
2005-11-09	63.54	64.10	63.39	63.62	2414900
2005-11-10	63.62	64.63	63.34	64.53	3005100
2005-11-11	64.72	65.00	64.60	64.84	2075500
2005-11-14	64.67	65.09	64.57	64.90	2305200
2005-11-15	64.86	65.70	64.77	65.26	2579200
2005-11-16	65.55	65.75	63.98	64.30	4949300
2005-11-17	64.63	64.75	64.03	64.60	3958500
2005-11-18	65.84	65.84	64.92	65.35	3700000
2005-11-21	65.55	66.37	65.31	66.24	2577200
2005-11-22	66.13	66.32	64.92	65.45	4084500
2005-11-23	65.27	65.53	65.03	65.32	2635000
2005-11-25	65.27	65.51	65.00	65.48	1165000
2005-11-28	65.62	65.67	65.16	65.38	2268000
2005-11-29	65.39	65.84	65.36	65.51	2498300
2005-11-30	65.51	66.22	65.41	65.62	2928400
2005-12-01	65.86	66.75	65.83	66.28	2796200
2005-12-02	66.09	66.67	66.00	66.38	1734400
2005-12-05	66.13	66.71	65.33	65.48	2861800
2005-12-06	65.59	65.80	64.81	64.96	3448600
2005-12-07	65.55	65.97	64.46	64.70	3821000
2005-12-08	65.07	65.21	64.25	64.33	2247000
2005-12-09	64.76	65.28	64.30	65.10	2526300
2005-12-12	65.11	65.35	64.19	64.47	1990800
2005-12-13	64.71	65.05	64.11	64.34	2458300
2005-12-14	64.24	65.14	64.24	64.84	2102600
2005-12-15	64.69	65.20	64.35	64.79	2910600
2005-12-16	65.16	65.36	64.29	64.45	4755800
2005-12-19	64.29	65.00	64.25	64.85	2731100
2005-12-20	64.65	65.43	64.63	64.74	2974100
2005-12-21	64.90	65.42	64.85	65.26	1919700
2005-12-22	65.62	66.00	64.96	65.75	2386500
2005-12-23	65.12	65.99	61.43	65.72	1095700
2005-12-27	65.75	66.04	64.67	64.70	1826700
2005-12-28	64.87	65.60	64.83	65.38	1615600
2005-12-29	65.51	65.77	65.30	65.46	1374000
2005-12-30	65.31	65.46	64.75	64.80	1728600
2006-01-03	65.01	66.34	64.58	66.14	3117200
2006-01-04	66.46	66.46	65.42	65.81	2558000
2006-01-05	65.56	65.76	64.85	65.21	2529500
2006-01-06	65.75	65.97	64.91	65.74	2479500
2006-01-09	65.63	66.74	65.60	66.07	1845600
2006-01-10	66.05	66.06	65.28	65.66	1919900
2006-01-11	65.58	65.77	65.08	65.52	1909900
2006-01-12	65.38	65.41	64.54	64.96	2121100
2006-01-13	64.34	65.38	64.34	64.80	1925300
2006-01-17	64.46	64.90	64.38	64.45	2073400
2006-01-18	64.38	64.61	63.98	64.53	1833600
2006-01-19	64.54	64.69	64.13	64.30	1807100
2006-01-20	64.30	64.30	62.86	62.91	3284500
2006-01-23	63.12	63.73	62.55	63.29	2953500
2006-01-24	61.88	63.21	61.64	62.04	5511200
2006-01-25	61.24	61.73	60.82	61.03	7475200
2006-01-26	61.22	61.39	60.21	60.78	5027500
2006-01-27	60.57	61.24	60.53	60.74	3813100
2006-01-30	60.95	61.32	60.55	60.74	3463600
2006-01-31	60.53	61.24	60.16	60.82	5317900
2006-02-01	60.45	61.37	60.21	61.19	3829100
2006-02-02	61.17	61.60	60.24	60.32	3207100
2006-02-03	59.99	60.27	59.36	59.44	3258300
2006-02-06	59.36	59.61	59.35	59.50	2551500
2006-02-07	59.50	59.60	59.00	59.07	3132800
2006-02-08	59.07	59.60	58.78	59.36	2846100
2006-02-09	59.66	60.93	59.57	60.30	3798100
2006-02-10	60.44	61.03	59.78	60.71	2931700
2006-02-13	60.77	61.38	60.73	60.96	2320300
2006-02-14	61.45	61.97	61.38	61.62	3859400
2006-02-15	61.63	62.02	61.11	61.14	2672900
2006-02-16	61.20	61.33	60.62	61.08	2923000
2006-02-17	61.16	61.99	61.10	61.68	2338600
2006-02-21	61.59	61.95	60.91	61.20	3706300
2006-02-22	61.19	61.65	61.02	61.02	2674100
2006-02-23	61.12	61.94	61.03	61.58	2694800
2006-02-24	61.82	62.00	61.14	61.79	1931100
2006-02-27	61.87	62.42	61.61	61.61	2774300
2006-02-28	61.62	61.94	61.13	61.53	2695300
2006-03-01	62.03	62.03	61.46	61.59	2035500
2006-03-02	61.57	61.70	61.03	61.08	2657100
2006-03-03	61.08	61.28	60.75	60.93	3093200
2006-03-06	60.58	60.87	59.81	60.16	3587200
2006-03-07	60.03	60.48	59.86	60.42	2954800
2006-03-08	60.62	61.09	60.24	60.52	2494700
2006-03-09	60.64	60.83	60.01	60.03	2148800
2006-03-10	60.11	60.87	60.10	60.46	1832700
2006-03-13	60.62	60.63	60.10	60.27	1997600
2006-03-14	60.35	61.66	60.35	61.48	2629000
2006-03-15	61.27	62.07	61.04	61.87	2863500
2006-03-16	62.28	63.09	62.11	62.61	4338200
2006-03-17	62.96	63.08	62.50	62.53	4049500
2006-03-20	62.57	62.86	62.33	62.71	1748700
2006-03-21	62.87	62.99	62.40	62.65	3197700
2006-03-22	62.50	63.67	62.50	63.60	2947600
2006-03-23	64.11	64.34	63.55	64.19	3468700
2006-03-24	64.09	64.43	63.86	64.21	3419400
2006-03-27	64.13	64.57	63.97	64.24	2792500
2006-03-28	64.24	64.54	63.67	63.79	3511000
2006-03-29	65.05	65.83	64.85	64.85	5262600
2006-03-30	64.85	64.90	63.54	63.98	3362600
2006-03-31	63.98	64.28	63.22	63.28	3125800
2006-04-03	63.52	64.54	63.34	63.41	3603000
2006-04-04	63.98	65.21	63.98	64.38	3634600
2006-04-05	65.12	65.13	64.21	64.76	2784100
2006-04-06	66.88	68.57	66.50	68.04	10471100
2006-04-07	67.93	68.63	67.56	67.75	4107900
2006-04-10	66.98	68.03	66.98	67.71	2564200
2006-04-11	67.03	67.82	67.03	67.55	2791600
2006-04-12	66.87	68.03	66.87	67.81	2456800
2006-04-13	67.64	68.17	67.37	67.70	1793900
2006-04-17	67.35	67.48	66.31	67.10	3122500
2006-04-18	67.19	68.73	67.17	68.22	4374600
2006-04-19	68.30	68.88	68.27	68.46	2922500
2006-04-20	68.43	69.37	68.03	69.06	4281500
2006-04-21	70.23	71.48	70.16	71.12	9268200
2006-04-24	70.24	71.82	70.23	71.45	4363700
2006-04-25	71.07	71.48	70.56	70.91	3955800
2006-04-26	70.93	71.61	70.73	71.50	2704600
2006-04-27	71.07	71.63	70.65	71.26	2991300
2006-04-28	71.07	71.49	71.02	71.43	2531000
2006-05-01	71.49	71.68	70.93	71.04	2848100
2006-05-02	71.19	71.33	69.88	70.65	3807300
2006-05-03	70.86	71.82	70.74	71.82	3317600
2006-05-04	71.82	72.46	71.77	72.30	3324700
2006-05-05	72.48	72.99	72.35	72.99	3632000
2006-05-08	72.82	73.87	72.79	73.68	3523600
2006-05-09	73.25	73.41	72.59	73.22	4014700
2006-05-10	72.95	73.37	72.93	73.28	2818300
2006-05-11	72.95	73.27	72.55	72.88	2558100
2006-05-12	72.65	73.29	72.11	72.38	2526500
2006-05-15	72.49	72.91	71.96	72.84	2597500
2006-05-16	72.84	73.01	72.09	72.54	3198400
2006-05-17	71.82	71.88	70.33	70.58	4156000
2006-05-18	69.92	70.92	69.92	70.36	2690500
2006-05-19	70.70	71.00	69.99	70.49	2796400
2006-05-22	70.49	70.72	69.05	70.00	3006500
2006-05-23	69.90	70.25	69.40	69.76	2783600
2006-05-24	69.55	70.31	69.10	70.08	2906600
2006-05-25	70.19	70.42	69.28	69.61	2821900
2006-05-26	69.61	70.23	69.32	70.12	1838000
2006-05-30	69.81	70.21	69.69	69.78	2334600
2006-05-31	69.98	70.75	69.52	69.95	3364300
2006-06-01	69.95	70.79	69.51	70.66	1721800
2006-06-02	70.90	71.26	70.65	70.88	2318900
2006-06-05	70.31	70.51	69.29	69.35	2599500
2006-06-06	69.56	70.16	67.96	68.78	4299900
2006-06-07	68.78	68.79	67.17	67.17	3797800
2006-06-08	66.72	68.51	66.25	68.35	4435400
2006-06-09	68.05	68.45	67.10	67.36	2561200
2006-06-12	67.36	67.80	66.79	67.02	2535100
2006-06-13	67.18	67.91	66.84	66.85	3444200
2006-06-14	66.72	67.28	66.28	66.80	2488900
2006-06-15	66.59	68.01	66.26	67.64	3190000
2006-06-16	67.71	67.85	67.15	67.31	3509500
2006-06-19	67.47	67.47	65.96	66.41	2448300
2006-06-20	66.41	67.40	66.09	66.79	2139400
2006-06-21	66.80	67.99	66.80	67.22	2337200
2006-06-22	67.43	67.55	66.29	66.54	1793800
2006-06-23	66.55	67.12	66.46	66.82	2398400
2006-06-26	66.82	67.18	66.55	67.06	1626900
2006-06-27	67.22	67.66	65.73	65.80	2527400
2006-06-28	65.81	66.35	65.72	66.28	1787900
2006-06-29	66.29	68.14	66.29	67.85	2765500
2006-06-30	68.26	68.35	67.48	67.53	3268700
2006-07-03	67.85	67.91	67.55	67.82	654600
2006-07-05	67.64	67.66	66.99	67.35	2157900
2006-07-06	67.61	68.22	67.56	68.05	2280500
2006-07-07	63.78	63.78	61.74	61.95	24289700
2006-07-10	62.27	62.38	60.88	61.13	9215400
2006-07-11	61.24	61.64	60.73	61.11	5383300
2006-07-12	61.45	61.54	60.58	60.80	4320700
2006-07-13	60.60	60.67	59.70	59.89	4575600
2006-07-14	59.91	60.17	59.26	59.55	4234000
2006-07-17	59.53	59.77	58.67	59.08	5183900
2006-07-18	59.28	59.39	58.93	59.24	5282900
2006-07-19	59.49	59.68	59.06	59.38	5340400
2006-07-20	59.70	59.95	59.41	59.44	3353800
2006-07-21	59.67	59.96	58.46	59.13	5616800
2006-07-24	59.40	59.94	59.14	59.94	3465200
2006-07-25	59.36	59.37	56.06	56.95	18858600
2006-07-26	56.95	58.38	56.31	57.74	9150400
2006-07-27	58.43	59.11	58.07	58.32	6140300
2006-07-28	58.78	59.01	58.34	58.96	4011100
2006-07-31	58.61	59.34	58.56	58.86	3069800
2006-08-01	58.53	58.62	58.06	58.45	3397200
2006-08-02	58.45	58.60	58.16	58.20	4834500
2006-08-03	58.20	58.35	57.86	57.92	4558600
2006-08-04	58.44	58.77	57.74	58.07	4129400
2006-08-07	58.02	58.03	57.51	57.69	3613700
2006-08-08	58.07	58.12	57.09	57.32	4044400
2006-08-09	57.99	57.99	57.00	57.10	3494000
2006-08-10	57.20	57.69	57.09	57.20	3124500
2006-08-11	57.31	57.64	57.16	57.30	3368400
2006-08-14	57.30	57.92	57.23	57.37	4530300
2006-08-15	58.10	58.39	57.85	58.34	4650300
2006-08-16	58.78	59.31	58.65	59.19	5241800
2006-08-17	59.19	59.84	58.94	59.53	3167300
2006-08-18	59.80	59.84	59.39	59.54	2485700
2006-08-21	59.61	59.75	59.31	59.46	1975700
2006-08-22	59.47	59.97	59.46	59.60	2092600
2006-08-23	59.40	59.72	58.56	58.81	2783100
2006-08-24	58.94	59.01	58.23	58.61	2485000
2006-08-25	58.58	58.86	58.21	58.46	3081600
2006-08-28	58.32	59.60	58.32	59.31	2658400
2006-08-29	59.31	60.04	58.90	59.87	3193200
2006-08-30	60.20	60.20	59.72	59.73	2570800
2006-08-31	60.03	60.17	59.74	59.95	1771000
2006-09-01	59.98	60.46	59.90	59.96	2487300
2006-09-05	59.98	60.20	59.47	59.65	2900600
2006-09-06	59.65	59.98	59.39	59.78	2496800
2006-09-07	59.78	59.95	59.02	59.02	3276800
2006-09-08	59.15	59.85	59.03	59.79	2316300
2006-09-11	59.80	59.80	59.19	59.65	2179900
2006-09-12	59.93	60.82	59.55	60.67	3846200
2006-09-13	60.70	61.69	60.70	61.34	3518400
2006-09-14	61.37	61.68	61.20	61.48	2614200
2006-09-15	62.08	62.45	61.89	61.99	5637800
2006-09-18	61.99	62.20	61.45	61.78	2478000
2006-09-19	62.52	63.01	61.00	61.24	2620900
2006-09-20	61.28	61.95	61.18	61.38	3793800
2006-09-21	61.66	61.83	60.76	61.13	3337700
2006-09-22	61.28	61.50	60.38	61.09	2397600
2006-09-25	61.18	61.70	60.72	61.62	4228000
2006-09-26	61.95	62.71	61.87	62.50	4888700
2006-09-27	62.58	62.68	62.16	62.41	3382200
2006-09-28	62.37	62.70	61.97	62.37	2736900
2006-09-29	62.37	62.71	62.12	62.22	2570600
2006-10-02	62.45	62.45	61.31	61.53	2943000
2006-10-03	61.25	61.97	61.03	61.89	2973800
2006-10-04	61.89	62.72	61.89	62.60	2960600
2006-10-05	62.71	63.50	62.71	63.47	2616500
2006-10-06	63.50	63.68	63.35	63.50	2595100
2006-10-09	63.17	63.47	63.07	63.37	1817900
2006-10-10	63.28	63.34	62.82	62.87	1898500
2006-10-11	62.87	63.21	62.70	63.10	2662100
2006-10-12	63.07	63.17	62.59	63.07	2108200
2006-10-13	63.40	63.47	63.00	63.04	1753200
2006-10-16	63.21	63.53	62.99	63.33	1932200
2006-10-17	62.91	63.54	62.83	63.37	2517000
2006-10-18	63.54	63.74	62.87	63.15	2566500
2006-10-19	63.15	63.93	63.15	63.88	2779300
2006-10-20	65.29	66.38	64.62	65.61	7973000
2006-10-23	65.63	67.62	65.63	66.96	5273900
2006-10-24	66.84	67.37	66.64	66.79	3108000
2006-10-25	66.68	66.84	65.90	66.43	2297600
2006-10-26	66.43	66.47	65.67	66.25	2389600
2006-10-27	66.22	66.66	65.95	66.01	2329100
2006-10-30	66.04	66.26	65.67	66.00	1193400
2006-10-31	66.04	66.55	65.31	65.92	2677300
2006-11-01	65.91	66.14	65.45	65.92	2910500
2006-11-02	65.92	66.30	65.70	65.95	2899900
2006-11-03	66.12	66.33	65.31	65.70	1815000
2006-11-06	65.97	66.69	65.70	66.54	2134000
2006-11-07	66.48	67.00	66.28	66.40	2122200
2006-11-08	66.42	66.68	66.05	66.40	1731500
2006-11-09	66.51	66.79	65.70	65.97	3261600
2006-11-10	66.18	66.35	65.78	66.21	2088900
2006-11-13	66.09	66.69	65.92	66.47	2574900
2006-11-14	66.47	67.05	65.92	66.96	2937900
2006-11-15	66.75	67.84	66.75	67.48	3439100
2006-11-16	67.10	67.67	66.99	67.13	1937200
2006-11-17	67.30	68.35	67.10	68.06	3049100
2006-11-20	68.06	68.14	67.58	68.04	1875700
2006-11-21	67.66	68.52	67.39	68.26	2842300
2006-11-22	68.22	68.37	67.61	68.12	1885100
2006-11-24	67.61	68.14	67.51	67.85	694500
2006-11-27	67.81	67.85	66.94	67.08	2833900
2006-11-28	66.80	67.47	66.68	67.23	2150900
2006-11-29	67.39	67.89	67.32	67.71	1779600
2006-11-30	67.62	68.39	67.36	68.11	2355200
2006-12-01	68.18	68.18	65.98	66.87	5475200
2006-12-04	67.24	67.96	66.89	67.63	2898100
2006-12-05	66.59	67.76	66.59	67.35	2734700
2006-12-06	67.35	67.44	66.64	66.72	2385400
2006-12-07	66.69	66.86	66.20	66.52	2516200
2006-12-08	65.82	65.82	64.67	65.68	5472500
2006-12-11	65.85	66.23	65.29	65.92	2811500
2006-12-12	65.92	66.38	65.41	66.06	4007500
2006-12-13	66.47	66.62	66.02	66.26	2561800
2006-12-14	66.38	66.43	65.63	65.86	3220100
2006-12-15	66.61	66.61	65.37	65.47	6215900
2006-12-18	65.51	66.06	65.41	65.51	2328100
2006-12-19	65.44	65.60	64.99	65.31	2844800
2006-12-20	65.46	66.22	65.34	65.91	2334600
2006-12-21	66.05	66.31	65.84	65.89	2368300
2006-12-22	65.90	66.06	65.50	65.51	1660800
2006-12-26	65.35	65.51	64.80	65.24	1963600
2006-12-27	65.49	65.78	65.33	65.61	1750400
2006-12-28	65.63	65.96	65.23	65.35	1686600
2006-12-29	65.30	65.62	65.06	65.16	1826600
2007-01-03	64.82	65.92	64.70	65.43	3781700
2007-01-04	65.55	65.56	64.75	65.17	2969600
2007-01-05	65.12	65.13	64.39	64.73	2765200
2007-01-08	64.73	65.25	64.35	64.87	2434500
2007-01-09	65.21	65.41	64.75	64.95	1896900
2007-01-10	64.64	65.18	64.41	65.09	1787500
2007-01-11	65.26	66.08	65.11	65.76	2372500
2007-01-12	65.56	66.47	65.40	66.35	2582200
2007-01-16	66.45	66.57	65.98	66.52	2526600
2007-01-17	66.33	66.48	65.84	65.97	2711300
2007-01-18	65.81	66.64	65.72	65.89	1963000
2007-01-19	66.13	66.79	65.90	66.26	2912100
2007-01-22	66.26	66.29	65.32	65.62	2139300
2007-01-23	65.81	66.18	65.49	65.92	1949500
2007-01-24	65.92	66.60	65.92	66.46	1772800
2007-01-25	66.52	66.68	65.91	66.07	2888700
2007-01-26	66.02	66.21	65.41	65.79	1996300
2007-01-29	65.67	66.22	65.42	66.02	3420300
2007-01-30	62.64	63.69	62.07	62.45	15662700
2007-01-31	62.05	62.44	61.11	62.12	9287000
2007-02-01	62.50	62.56	61.63	61.86	6503300
2007-02-02	61.76	61.93	61.64	61.76	5584600
2007-02-05	61.94	62.10	61.62	61.81	6350000
2007-02-06	61.79	62.29	61.72	62.10	4872900
2007-02-07	62.12	62.70	62.10	62.41	4051900
2007-02-08	62.61	62.61	61.96	62.40	3840200
2007-02-09	62.40	62.71	62.08	62.32	4022300
2007-02-12	62.33	62.61	62.20	62.36	2973299
2007-02-13	63.54	64.29	63.33	63.90	7193331
2007-02-14	63.90	64.31	63.78	64.24	3888558
2007-02-15	64.29	64.70	64.04	64.30	3627500
2007-02-16	64.30	64.74	63.88	64.24	3795100
2007-02-20	63.96	64.17	63.49	64.03	3962200
2007-02-21	63.63	64.03	63.46	63.73	2820400
2007-02-22	63.75	64.17	63.65	63.83	2795600
2007-02-23	63.95	64.02	63.50	63.72	1988000
2007-02-26	63.92	64.23	63.24	63.64	2593983
2007-02-27	63.65	63.69	61.47	62.29	5900900
2007-02-28	62.08	62.71	61.48	61.94	5290200
2007-03-01	61.87	61.88	61.05	61.59	4470986
2007-03-02	61.24	61.69	61.03	61.04	5008800
2007-03-05	61.04	61.68	60.95	61.18	4913000
2007-03-06	61.55	61.61	61.03	61.43	4308500
2007-03-07	61.45	62.03	61.18	61.70	3775600
2007-03-08	61.89	62.83	61.87	62.30	3815900
2007-03-09	62.36	62.96	62.32	62.48	3346200
2007-03-12	62.38	62.95	62.37	62.85	3220200
2007-03-13	62.50	63.12	62.41	62.51	4431700
2007-03-14	62.52	63.41	62.22	63.37	4613200
2007-03-15	63.37	63.76	63.27	63.53	3930100
2007-03-16	63.73	63.76	62.83	62.94	5056000
2007-03-19	63.16	63.93	63.12	63.84	3200500
2007-03-20	63.95	63.96	63.58	63.86	2379600
2007-03-21	63.75	64.43	63.58	64.29	3086297
2007-03-22	64.45	65.21	64.30	65.03	4205325
2007-03-23	64.87	65.35	64.70	65.19	2780900
2007-03-26	64.93	64.94	64.33	64.70	3542100
2007-03-27	64.75	64.77	64.22	64.52	2692200
2007-03-28	64.16	64.52	63.69	63.86	3186300
2007-03-29	63.86	63.86	63.07	63.62	4233215
2007-03-30	63.52	64.41	63.27	63.90	3400500
2007-04-02	63.91	63.91	63.47	63.78	2414400
2007-04-03	63.98	64.89	63.93	64.76	3094800
2007-04-04	64.80	64.99	64.33	64.51	2596800
2007-04-05	64.40	64.40	63.84	64.17	2484700
2007-04-09	64.24	64.40	63.79	64.24	2127725
2007-04-10	64.28	64.38	63.89	63.96	2149787
2007-04-11	63.96	64.13	63.47	63.73	2798620
2007-04-12	63.78	64.31	63.50	64.14	2288057
2007-04-13	64.59	64.59	63.47	64.14	2453645
2007-04-16	64.30	64.65	64.14	64.51	2483600
2007-04-17	64.38	64.77	63.94	64.61	2381300
2007-04-18	64.66	64.68	64.17	64.44	2094781
2007-04-19	63.84	65.12	63.80	64.86	3557711
2007-04-20	65.18	65.63	64.83	65.00	4741265
2007-04-23	65.00	65.12	64.39	64.61	3573754
2007-04-24	64.49	64.67	63.97	64.38	3757100
2007-04-25	64.34	64.80	63.92	64.35	4650800
2007-04-26	67.15	67.80	66.24	67.26	14209051
2007-04-27	66.86	68.81	66.64	68.18	6776407
2007-04-30	68.19	69.60	67.62	69.20	6321736
2007-05-01	69.20	70.00	68.69	69.22	5559306
2007-05-02	69.73	70.86	69.56	70.58	5272109
2007-05-03	70.49	70.56	69.82	70.29	4869241
2007-05-04	70.15	70.52	69.97	70.41	2936074
2007-05-07	70.41	71.07	70.19	71.01	3646879
2007-05-08	70.58	71.02	70.36	70.88	3406748
2007-05-09	70.56	71.48	70.56	71.37	4050441
2007-05-10	71.07	71.37	70.55	70.77	3181300
2007-05-11	70.88	71.78	70.88	71.53	4106200
2007-05-14	71.32	71.55	70.58	70.92	3498200
2007-05-15	70.94	72.81	70.94	72.04	6580200
2007-05-16	72.30	72.30	70.99	71.91	4045220
2007-05-17	71.98	72.65	71.69	72.46	4202972
2007-05-18	72.68	73.01	72.57	72.65	3953500
2007-05-21	72.64	72.89	72.42	72.79	3591306
2007-05-22	72.79	73.62	72.77	73.39	3567414
2007-05-23	73.28	73.98	73.22	73.52	3463016
2007-05-24	73.26	74.44	72.76	72.86	4452575
2007-05-25	73.20	73.56	72.87	73.03	2793800
2007-05-29	72.88	73.34	72.11	73.00	3293965
2007-05-30	72.99	73.53	72.64	73.52	3607575
2007-05-31	73.52	73.96	73.27	73.54	3562177
2007-06-01	73.53	73.93	73.10	73.93	2852832
2007-06-04	73.93	73.93	73.21	73.63	2319999
2007-06-05	73.63	73.87	72.93	73.12	2529262
2007-06-06	73.13	73.13	72.14	72.42	3009400
2007-06-07	72.42	72.66	70.58	70.97	4791320
2007-06-08	70.97	71.90	70.69	71.85	3602500
2007-06-11	71.85	71.89	71.21	71.32	2923700
2007-06-12	71.32	71.66	70.56	71.10	3425761
2007-06-13	71.65	72.95	71.08	72.90	4541400
2007-06-14	72.80	73.47	72.67	73.09	2881148
2007-06-15	73.22	73.98	73.17	73.30	4520800
2007-06-18	73.31	73.60	72.59	73.26	2789900
2007-06-19	73.10	73.52	72.67	73.42	2348100
2007-06-20	73.55	73.83	72.73	72.81	2891072
2007-06-21	72.66	73.42	72.00	73.08	2723400
2007-06-22	72.37	73.08	72.01	72.26	4802382
2007-06-25	72.40	73.34	71.79	72.11	2879300
2007-06-26	72.31	72.74	71.82	71.97	3034402
2007-06-27	71.75	72.93	71.71	72.85	3255900
2007-06-28	72.74	72.96	72.31	72.61	2342400
2007-06-29	72.82	73.46	72.09	72.56	3322050
2007-07-02	72.98	73.57	72.85	73.57	2407300
2007-07-03	73.57	73.73	73.19	73.52	1053200
2007-07-05	73.31	73.91	73.06	73.37	1886000
2007-07-06	73.53	74.25	73.21	73.67	2009300
2007-07-09	73.55	74.05	73.49	73.67	2323589
2007-07-10	73.52	73.88	72.88	72.92	3430700
2007-07-11	72.92	73.80	72.80	73.47	2567600
2007-07-12	73.30	75.21	73.24	75.19	4196200
2007-07-13	74.90	75.45	74.75	75.43	3609800
2007-07-16	75.77	77.19	75.10	75.97	4584100
2007-07-17	76.45	76.65	75.74	76.15	2550100
2007-07-18	76.17	76.89	76.08	76.48	4352500
2007-07-19	76.75	76.88	75.59	76.22	2788500
2007-07-20	75.66	76.43	74.08	75.42	5109454
2007-07-23	75.76	76.43	75.54	75.97	2767932
2007-07-24	75.70	76.28	74.70	74.99	3644302
2007-07-25	75.45	75.49	73.61	74.93	5098140
2007-07-26	74.93	76.84	74.19	75.29	7607330
2007-07-27	75.58	76.92	75.29	75.29	6251401
2007-07-30	75.40	76.00	75.05	75.40	4845749
2007-07-31	74.80	75.65	74.23	74.34	5724563
2007-08-01	74.36	74.80	73.37	74.47	5677274
2007-08-02	74.46	74.80	73.91	74.51	3857329
2007-08-03	74.14	74.54	73.16	73.21	5021361
2007-08-06	73.32	73.88	72.41	73.38	5717746
2007-08-07	72.71	74.17	72.70	73.60	4512152
2007-08-08	73.49	74.05	72.73	73.70	4757572
2007-08-09	73.49	73.68	72.55	72.62	5069600
2007-08-10	72.20	72.48	70.87	71.88	5881888
2007-08-13	72.87	72.87	71.69	72.11	3204900
2007-08-14	72.13	72.54	71.39	71.84	3468496
2007-08-15	71.02	72.26	71.01	71.12	3913342
2007-08-16	69.57	72.14	69.57	71.40	6718500
2007-08-17	72.74	74.50	71.93	73.43	6135500
2007-08-20	73.20	74.28	73.07	73.80	3214900
2007-08-21	73.66	74.19	73.28	73.96	3081600
2007-08-22	74.01	74.90	73.62	74.47	3059800
2007-08-23	74.69	74.69	73.76	74.20	2714500
2007-08-24	73.99	74.54	73.57	74.54	2987400
2007-08-27	74.24	74.64	73.53	74.16	2182400
2007-08-28	74.07	74.82	73.23	73.26	3175100
2007-08-29	73.62	74.29	73.16	74.21	2763300
2007-08-30	73.91	75.24	73.64	74.71	3543900
2007-08-31	75.09	76.51	74.87	76.07	4938100
2007-09-04	76.05	76.50	75.16	76.21	3052100
2007-09-05	75.58	75.87	74.88	75.18	3231400
2007-09-06	75.46	76.12	75.31	75.77	2639600
2007-09-07	75.57	75.58	74.13	74.34	3581200
2007-09-10	74.52	75.14	72.91	73.42	5238027
2007-09-11	73.58	74.09	73.28	73.78	3369000
2007-09-12	74.04	75.05	73.83	74.48	3176162
2007-09-13	74.97	74.99	74.15	74.49	3090900
2007-09-14	74.13	74.80	73.95	74.43	2345100
2007-09-17	74.37	75.03	74.19	74.35	1894488
2007-09-18	74.62	76.72	74.62	76.63	4353281
2007-09-19	76.71	77.13	76.15	76.89	4796268
2007-09-20	76.28	77.17	76.17	76.45	3315738
2007-09-21	77.34	77.34	76.28	76.65	4976500
2007-09-24	76.58	77.54	76.50	76.76	3198200
2007-09-25	76.49	77.17	75.52	76.84	2409600
2007-09-26	77.06	77.70	76.73	77.37	3407300
2007-09-27	77.59	78.26	77.50	78.08	3255000
2007-09-28	78.57	78.57	77.83	78.24	3845600
2007-10-01	78.46	79.42	78.32	79.21	4186574
2007-10-02	78.88	79.33	78.25	78.50	3500300
2007-10-03	78.31	79.25	78.15	78.75	2833461
2007-10-04	79.01	79.34	78.61	78.80	2409400
2007-10-05	79.22	80.20	79.12	80.14	3760200
2007-10-08	80.05	80.22	79.44	79.77	2216800
2007-10-09	79.32	80.26	79.30	79.95	3459100
2007-10-10	79.53	81.10	79.53	80.11	2931536
2007-10-11	80.35	80.67	78.52	78.89	3679395
2007-10-12	79.15	79.34	78.34	78.73	2621146
2007-10-15	78.74	79.20	78.20	78.92	3028800
2007-10-16	78.95	79.09	78.18	78.57	2798700
2007-10-17	79.13	79.46	77.84	78.81	3415500
2007-10-18	78.83	79.73	77.95	79.20	2496100
2007-10-19	77.67	77.75	72.14	72.42	15249089
2007-10-22	71.36	72.50	70.30	72.14	8993891
2007-10-23	72.63	72.78	70.56	71.84	7482788
2007-10-24	71.84	72.02	70.56	71.99	5005700
2007-10-25	72.47	72.59	71.27	71.98	4088585
2007-10-26	72.30	72.30	71.56	72.01	2863100
2007-10-29	72.27	72.35	71.28	71.88	3650200
2007-10-30	71.86	72.09	71.33	71.73	2792400
2007-10-31	71.89	72.66	71.36	72.20	4638600
2007-11-01	71.96	72.14	70.13	70.15	4342426
2007-11-02	70.82	71.07	69.52	70.97	4917581
2007-11-05	71.02	71.35	70.10	71.11	3743738
2007-11-06	71.17	71.64	70.40	71.44	3327996
2007-11-07	71.32	71.32	69.62	69.62	4485443
2007-11-08	69.68	69.87	68.17	69.25	7582984
2007-11-09	66.87	68.14	66.20	66.48	9138457
2007-11-12	66.49	67.13	66.03	66.23	4726671
2007-11-13	66.93	67.99	66.25	67.91	5014578
2007-11-14	68.19	68.49	66.93	67.06	3663140
2007-11-15	66.93	67.52	66.32	66.59	4203993
2007-11-16	66.99	68.22	66.69	68.20	6464724
2007-11-19	67.91	68.84	67.76	68.31	5022854
2007-11-20	68.55	69.13	67.74	68.65	4429494
2007-11-21	68.22	68.98	67.92	67.92	4703255
2007-11-23	68.42	69.19	67.77	69.19	1726009
2007-11-26	69.33	69.35	67.63	67.72	4067530
2007-11-27	68.21	68.88	67.70	68.66	4319078
2007-11-28	69.03	70.06	68.59	69.74	4377398
2007-11-29	69.46	70.31	69.37	69.90	3226388
2007-11-30	70.60	71.02	68.88	69.61	5738672
2007-12-03	69.75	70.21	68.51	68.73	4272099
2007-12-04	68.46	69.34	68.22	68.63	3188959
2007-12-05	69.14	70.22	68.98	70.03	3255846
2007-12-06	70.00	71.07	69.86	70.92	2937409
2007-12-07	70.28	72.35	70.28	72.06	3709399
2007-12-10	72.12	72.86	72.12	72.52	3291869
2007-12-11	72.78	72.78	70.77	70.77	4310842
2007-12-12	73.66	74.16	71.88	72.45	7253825
2007-12-13	72.25	72.79	71.35	72.67	4293993
2007-12-14	72.00	73.22	71.80	71.84	3373155
2007-12-17	71.39	72.49	71.39	71.72	3731443
2007-12-18	72.08	72.16	71.09	71.78	3080403
2007-12-19	71.64	71.77	70.32	71.01	3734387
2007-12-20	70.89	71.33	70.10	70.64	3398584
2007-12-21	71.74	72.60	70.92	71.94	7042796
2007-12-24	71.50	72.35	71.32	72.12	889429
2007-12-26	72.71	72.71	71.69	71.96	2142253
2007-12-27	71.99	72.32	71.30	71.40	2279469
2007-12-28	72.00	72.00	70.54	71.14	2167963
2007-12-31	70.77	71.24	70.46	70.50	1740724
2008-01-02	70.43	70.87	68.75	69.15	4453627
2008-01-03	69.24	69.80	68.87	69.14	2724254
2008-01-04	68.56	69.11	68.18	68.36	3620279
2008-01-07	68.64	68.68	67.53	67.81	4223722
2008-01-08	68.01	68.62	66.97	67.06	5711164
2008-01-09	67.05	67.57	65.62	67.04	6422264
2008-01-10	66.68	67.48	66.07	67.06	6835761
2008-01-11	66.58	67.77	64.35	64.86	8414480
2008-01-14	65.32	65.75	64.80	65.63	2927555
2008-01-15	65.21	65.80	64.40	64.53	4206443
2008-01-16	64.24	65.70	64.24	64.63	4467441
2008-01-17	64.70	64.95	62.26	62.67	7093002
2008-01-18	63.10	63.91	61.92	62.63	7053128
2008-01-22	60.26	63.22	60.26	62.85	6578043
2008-01-23	61.49	63.73	60.24	63.63	7000324
2008-01-24	63.88	64.24	62.71	63.32	4805803
2008-01-25	64.23	64.23	62.76	63.13	3910132
2008-01-28	63.56	64.81	63.21	64.75	4611788
2008-01-29	65.05	65.78	63.71	65.23	5062450
2008-01-30	65.06	66.46	64.79	65.38	4583911
2008-01-31	64.65	66.89	64.41	66.59	5432882
2008-02-01	66.71	67.96	66.59	67.90	4739733
2008-02-04	67.91	68.14	67.30	67.36	3377338
2008-02-05	66.31	66.81	65.97	66.13	4802375
2008-02-06	66.44	66.84	65.89	66.20	3871055
2008-02-07	65.72	66.50	65.45	66.15	3484329
2008-02-08	65.92	66.21	65.06	65.68	2821911
2008-02-11	65.53	66.53	65.08	66.28	2097234
2008-02-12	66.56	66.75	65.72	66.13	3663737
2008-02-13	66.51	68.15	66.45	68.04	3780875
2008-02-14	67.92	68.27	67.05	67.13	2485610
2008-02-15	67.00	67.40	66.50	66.84	3632565
2008-02-19	67.10	67.61	66.52	66.76	3493585
2008-02-20	66.32	67.05	65.58	66.84	3242373
2008-02-21	66.94	67.43	65.78	66.02	4083960
2008-02-22	66.32	66.73	65.41	66.61	3490828
2008-02-25	66.52	67.76	66.13	67.72	2936537
2008-02-26	67.39	68.22	67.27	67.96	3177637
2008-02-27	67.45	67.85	66.96	67.29	2804787
2008-02-28	66.94	67.12	66.26	66.72	2701396
2008-02-29	66.59	66.59	65.37	65.55	3091245
2008-03-03	65.35	65.76	64.90	65.62	2425471
2008-03-04	65.15	65.82	64.79	65.56	4390001
2008-03-05	65.97	66.56	65.15	65.99	3866487
2008-03-06	65.80	66.25	65.12	65.17	4713833
2008-03-07	64.72	65.21	63.82	63.97	5199090
2008-03-10	64.15	64.47	62.94	63.11	4207228
2008-03-11	64.63	65.21	63.54	65.17	4377717
2008-03-12	65.19	66.42	65.19	65.56	3962060
2008-03-13	64.79	66.53	64.51	66.12	4292237
2008-03-14	66.65	66.65	64.06	64.82	4882776
2008-03-17	63.24	66.27	62.91	65.64	5050602
2008-03-18	66.75	67.68	66.07	67.68	4569214
2008-03-19	67.92	68.29	65.67	66.44	4450614
2008-03-20	65.63	66.44	64.76	65.20	6934247
2008-03-24	65.34	66.23	65.14	65.75	4342159
2008-03-25	65.91	66.26	65.44	66.03	3888658
2008-03-26	65.82	65.86	65.11	65.77	3700273
2008-03-27	65.88	66.14	65.10	65.10	3600184
2008-03-28	65.54	66.00	65.09	65.17	2006402
2008-03-31	65.26	66.45	65.26	66.18	3505519
2008-04-01	66.56	68.17	66.42	67.99	4814726
2008-04-02	67.92	68.21	67.38	67.65	2871638
2008-04-03	67.38	67.72	66.74	67.03	3280528
2008-04-04	67.14	67.78	66.40	67.32	2800613
2008-04-07	67.68	68.24	67.02	67.04	3081554
2008-04-08	66.47	67.10	66.45	66.79	3469359
2008-04-09	66.88	66.99	65.88	66.54	2967083
2008-04-10	66.63	67.65	66.43	67.18	3747215
2008-04-11	65.88	66.12	65.32	65.61	5613152
2008-04-14	65.46	66.08	64.97	65.43	4447797
2008-04-15	65.72	66.00	65.44	65.92	2672541
2008-04-16	66.34	67.88	66.15	67.46	5284751
2008-04-17	67.36	67.77	66.28	67.43	3207100
2008-04-18	68.42	69.58	67.86	69.31	4716566
2008-04-21	69.39	69.43	68.47	68.84	2907838
2008-04-22	68.68	68.73	67.33	67.87	2724346
2008-04-23	68.16	68.29	67.25	67.41	3623827
2008-04-24	67.88	67.88	64.84	66.16	6323327
2008-04-25	65.92	65.94	63.93	65.06	5551328
2008-04-28	64.88	65.20	64.28	64.49	5155099
2008-04-29	64.54	64.99	64.19	64.26	3603095
2008-04-30	64.38	65.41	64.26	64.29	4691334
2008-05-01	64.33	65.26	64.03	65.08	3783676
2008-05-02	65.58	66.43	65.40	65.67	3756579
2008-05-05	65.73	65.87	64.67	64.84	3845824
2008-05-06	64.75	65.11	64.17	65.01	2891307
2008-05-07	65.17	65.32	63.95	64.11	4089132
2008-05-08	64.48	64.68	63.93	64.34	3795991
2008-05-09	63.53	64.10	63.39	63.81	3871552
2008-05-12	64.10	64.94	63.50	64.94	3552081
2008-05-13	64.98	65.50	64.30	64.53	3407333
2008-05-14	64.95	65.74	64.53	64.99	2922650
2008-05-15	64.96	65.31	64.53	65.10	3473952
2008-05-16	65.21	65.90	64.76	65.77	4147599
2008-05-19	65.77	66.79	65.62	66.09	3141900
2008-05-20	66.08	66.10	64.44	64.82	5215310
2008-05-21	64.80	64.82	63.40	63.64	4429747
2008-05-22	63.85	64.22	63.44	64.08	3843123
2008-05-23	63.74	63.76	63.12	63.38	2879027
2008-05-27	63.32	64.16	63.17	63.68	2788985
2008-05-28	63.83	64.39	63.80	64.29	3681532
2008-05-29	64.04	65.38	64.04	65.01	3433045
2008-05-30	64.30	65.09	64.30	64.85	3486653
2008-06-02	64.72	64.79	63.37	63.75	3942619
2008-06-03	63.96	64.09	63.12	63.73	4847907
2008-06-04	63.68	64.72	63.38	63.84	4667782
2008-06-05	64.03	64.89	63.84	64.80	3805774
2008-06-06	64.15	64.39	62.58	62.59	5984479
2008-06-09	62.97	63.60	62.50	63.39	4402372
2008-06-10	62.81	63.78	62.81	63.54	2995564
2008-06-11	63.54	63.54	62.75	62.93	4905486
2008-06-12	63.12	63.89	62.91	63.17	3791563
2008-06-13	63.70	63.98	63.02	63.64	3915084
2008-06-16	63.34	63.64	62.78	62.87	4156421
2008-06-17	63.07	63.29	62.58	62.68	3561633
2008-06-18	62.40	62.90	62.02	62.12	3561342
2008-06-19	62.05	62.25	61.66	61.97	3544082
2008-06-20	61.87	61.87	60.72	61.05	7367730
2008-06-23	61.33	61.40	60.87	61.00	3004379
2008-06-24	60.90	61.42	60.53	60.56	4535327
2008-06-25	60.53	61.23	60.45	60.67	4846211
2008-06-26	60.44	60.45	58.73	58.74	7371756
2008-06-27	58.93	58.93	57.60	58.12	7481628
2008-06-30	58.09	58.27	57.36	58.18	5333736
2008-07-01	57.40	58.57	56.49	58.34	6353017
2008-07-02	58.68	58.68	57.25	57.25	4661189
2008-07-03	57.50	58.49	57.42	58.07	3083525
2008-07-07	58.43	59.26	57.92	58.40	4913263
2008-07-08	58.46	59.50	58.12	59.39	5163744
2008-07-09	58.61	59.54	57.32	57.39	6226846
2008-07-10	57.51	58.32	57.10	57.62	5286174
2008-07-11	57.08	58.01	56.65	57.46	6262328
2008-07-14	58.03	58.53	57.40	57.71	5117899
2008-07-15	57.36	57.41	56.23	56.59	8229925
2008-07-16	56.77	57.41	56.25	57.39	4636454
2008-07-17	57.87	58.17	56.47	58.07	5856251
2008-07-18	58.09	58.13	57.10	57.64	4473820
2008-07-21	57.99	58.27	56.79	57.46	3354586
2008-07-22	56.95	58.90	56.94	58.78	5804789
2008-07-23	58.92	59.41	58.58	59.19	4189664
2008-07-24	60.53	60.84	59.29	59.40	6514938
2008-07-25	59.80	60.11	58.72	59.32	4947487
2008-07-28	59.25	59.35	58.02	58.22	4832600
2008-07-29	58.33	59.00	58.15	58.93	3599573
2008-07-30	59.15	59.73	58.57	59.61	3860115
2008-07-31	59.23	59.57	58.77	58.85	4254180
2008-08-01	58.97	59.41	58.39	58.65	3026321
2008-08-04	58.55	58.89	57.98	58.32	2279603
2008-08-05	58.72	60.22	58.53	60.10	4878568
2008-08-06	59.99	60.26	59.23	60.04	3928941
2008-08-07	59.64	60.23	59.07	59.51	4324180
2008-08-08	59.48	61.79	59.48	61.43	5424857
2008-08-11	61.19	62.44	61.18	62.19	5461496
2008-08-12	62.32	62.32	61.35	61.54	4091085
2008-08-13	61.44	61.82	60.36	61.00	3847540
2008-08-14	60.66	61.76	60.37	61.07	2992086
2008-08-15	61.11	61.95	61.11	61.44	4407788
2008-08-18	61.53	61.79	60.23	60.57	4294566
2008-08-19	60.32	60.46	59.24	59.62	3688192
2008-08-20	59.56	59.72	58.77	59.10	2930760
2008-08-21	58.74	59.60	58.32	59.29	2978037
2008-08-22	59.29	60.79	58.98	60.43	3062316
2008-08-25	59.75	60.15	58.76	59.14	3733178
2008-08-26	58.92	59.61	58.73	59.13	2761040
2008-08-27	59.10	59.55	58.63	59.13	3481270
2008-08-28	59.37	60.75	59.29	60.62	3889515
2008-08-29	60.31	60.66	59.79	59.86	3440090
2008-09-02	60.52	61.56	59.19	59.46	4766759
2008-09-03	58.78	59.61	58.35	59.22	5710989
2008-09-04	58.72	58.89	58.07	58.31	6032159
2008-09-05	58.10	58.32	57.28	57.85	5452539
2008-09-08	58.63	60.19	58.63	59.51	6063314
2008-09-09	58.94	59.36	57.95	58.07	6627818
2008-09-10	58.50	58.63	57.26	57.42	5741351
2008-09-11	57.05	58.58	57.00	58.48	5187058
2008-09-12	58.40	58.93	57.90	58.65	5702000
2008-09-15	56.87	58.73	56.86	57.59	6903869
2008-09-16	57.25	58.79	57.12	58.30	8718742
2008-09-17	57.13	58.47	56.73	57.56	8901613
2008-09-18	58.12	59.56	56.88	58.94	10870303
2008-09-19	62.07	62.46	59.37	60.77	10178232
2008-09-22	60.85	61.86	58.82	59.11	5715846
2008-09-23	59.17	59.39	57.69	57.69	5786427
2008-09-24	58.03	58.73	56.76	57.33	5756684
2008-09-25	57.54	58.55	57.54	58.30	5291234
2008-09-26	57.52	58.27	57.06	58.07	4302464
2008-09-29	57.63	57.63	54.77	55.45	8246871
2008-09-30	56.25	57.35	56.12	57.11	7094007
2008-10-01	56.58	57.11	55.90	56.34	4615730
2008-10-02	55.94	56.64	54.77	54.85	7880045
2008-10-03	55.26	56.23	53.94	54.01	6587951
2008-10-06	52.76	53.83	50.94	52.67	10948933
2008-10-07	53.30	53.93	50.06	50.14	8798055
2008-10-08	49.71	51.79	47.86	47.97	13349166
2008-10-09	48.07	48.97	44.63	44.73	11647874
2008-10-10	43.33	47.19	41.81	45.37	16317253
2008-10-13	49.12	49.92	46.83	49.85	10512267
2008-10-14	51.80	53.17	48.82	49.64	10623545
2008-10-15	48.53	49.65	45.67	45.72	9648739
2008-10-16	45.78	48.32	43.76	47.88	10485636
2008-10-17	46.95	49.33	46.20	47.23	7288009
2008-10-20	48.22	48.22	45.98	48.08	6670069
2008-10-21	50.29	51.76	49.39	50.20	10744097
2008-10-22	49.54	50.92	47.72	48.65	11002279
2008-10-23	48.94	51.92	48.27	51.45	15119245
2008-10-24	48.79	51.42	48.09	49.84	10095043
2008-10-27	48.99	52.47	48.91	50.47	9272185
2008-10-28	51.08	53.98	48.78	53.77	9359697
2008-10-29	53.74	54.33	51.73	52.25	11277941
2008-10-30	53.92	53.98	51.25	52.30	7141128
2008-10-31	52.24	53.98	51.63	53.76	7259335
2008-11-03	53.14	54.05	53.07	53.60	3677620
2008-11-04	54.72	55.37	53.65	54.85	5900067
2008-11-05	54.04	56.41	53.83	53.94	8213284
2008-11-06	53.54	54.74	51.90	52.14	7842865
2008-11-07	52.61	54.20	52.12	54.20	6133987
2008-11-10	55.16	55.65	53.58	54.30	5839588
2008-11-11	53.40	54.29	51.34	52.15	6573462
2008-11-12	51.15	51.78	49.53	49.70	8203819
2008-11-13	49.52	54.24	48.42	53.87	11086603
2008-11-14	52.86	55.14	52.34	52.72	6996673
2008-11-17	52.11	52.61	50.19	50.83	6577559
2008-11-18	50.36	52.19	49.75	51.98	9224045
2008-11-19	51.69	52.14	48.99	49.14	8330055
2008-11-20	48.70	51.05	47.03	47.48	11517116
2008-11-21	48.31	51.51	47.36	51.25	14803687
2008-11-24	51.84	53.71	51.00	52.89	10617321
2008-11-25	53.79	53.93	51.69	53.21	8689722
2008-11-26	52.21	55.18	52.17	55.11	6395958
2008-11-28	54.50	56.02	53.68	55.96	3205489
2008-12-01	54.30	55.39	51.92	52.13	9715660
2008-12-02	50.75	51.95	49.18	50.88	11934376
2008-12-03	49.88	51.59	49.46	50.76	8972762
2008-12-04	50.27	50.54	48.58	49.45	9290767
2008-12-05	48.67	50.53	48.36	50.04	10272131
2008-12-08	49.34	50.73	46.34	47.97	14082854
2008-12-09	46.37	47.44	45.98	46.95	8788584
2008-12-10	47.58	48.73	47.21	48.09	5391708
2008-12-11	47.46	47.86	45.69	46.10	7405268
2008-12-12	45.37	47.30	44.81	46.85	4723349
2008-12-15	47.32	47.42	45.92	46.51	5557041
2008-12-16	46.46	48.99	46.24	48.76	9335090
2008-12-17	48.07	49.75	48.07	48.98	5920090
2008-12-18	49.24	49.55	47.05	47.41	5574872
2008-12-19	48.49	48.53	47.01	47.34	7537197
2008-12-22	47.26	47.71	46.21	46.33	4210569
2008-12-23	47.41	48.07	46.24	46.35	3286003
2008-12-24	46.49	46.80	46.29	46.40	1340809
2008-12-26	46.44	46.91	46.41	46.60	1634242
2008-12-29	46.44	46.82	45.37	46.29	3037661
2008-12-30	46.45	47.88	46.17	47.80	3774960
2008-12-31	47.85	48.43	47.39	48.11	4005773
2009-01-02	48.12	49.65	48.09	49.49	5313866
2009-01-05	49.15	49.40	48.58	48.91	3768714
2009-01-06	49.11	50.01	49.00	49.49	4967877
2009-01-07	49.00	49.29	48.14	48.55	4598339
2009-01-08	48.22	49.09	48.03	48.98	3944824
2009-01-09	49.16	49.34	48.13	48.27	3660989
2009-01-12	48.19	48.41	47.40	47.72	4182466
2009-01-13	47.53	47.91	46.58	47.03	4430021
2009-01-14	46.24	46.82	45.57	46.02	4521244
2009-01-15	46.05	46.62	45.39	46.13	4777310
2009-01-16	46.48	47.35	45.89	47.17	5621816
2009-01-20	47.17	47.32	45.02	45.08	5684092
2009-01-21	45.66	45.82	44.10	45.35	5892860
2009-01-22	44.86	45.62	44.17	45.20	4788901
2009-01-23	44.32	44.87	43.74	44.23	5684711
2009-01-26	44.76	45.61	44.27	44.78	5185599
2009-01-27	44.94	45.57	44.50	45.14	4723046
2009-01-28	45.52	46.69	44.98	46.34	6105737
2009-01-29	46.51	48.25	46.01	47.28	8154748
2009-01-30	47.31	47.50	44.55	44.97	7620209
2009-02-02	44.14	44.33	41.94	42.32	9053016
2009-02-03	42.85	43.33	42.05	43.17	7716852
2009-02-04	43.40	43.85	42.31	42.51	4722330
2009-02-05	42.26	43.33	41.81	43.10	5290994
2009-02-06	43.17	44.25	42.97	43.80	5306148
2009-02-09	43.86	45.70	43.73	45.24	7147200
2009-02-10	45.03	45.24	42.46	42.71	6909780
2009-02-11	43.28	43.63	42.44	42.88	5847601
2009-02-12	42.18	42.27	40.67	41.78	8495508
2009-02-13	42.31	42.31	41.18	41.32	4810569
2009-02-17	40.91	40.91	39.46	39.65	8654115
2009-02-18	39.51	39.78	38.97	39.41	4963773
2009-02-19	38.94	40.17	38.94	39.35	5554780
2009-02-20	39.16	40.07	38.83	39.50	8729783
2009-02-23	39.76	39.79	37.92	37.97	6776744
2009-02-24	38.23	39.81	37.92	39.63	8260439
2009-02-25	39.34	39.67	38.48	38.97	8567365
2009-02-26	39.47	39.68	38.70	38.74	6426492
2009-02-27	38.17	38.77	37.77	38.01	6912618
2009-03-02	37.31	37.77	35.74	35.82	8116692
2009-03-03	36.09	36.77	35.70	36.05	9082312
2009-03-04	36.69	37.98	36.45	37.47	9040498
2009-03-05	36.39	36.81	35.15	35.54	8219772
2009-03-06	35.82	36.19	34.17	34.97	9174759
2009-03-09	34.54	35.49	34.45	35.17	7150185
2009-03-10	35.20	38.08	34.95	38.03	10699858
2009-03-11	37.51	39.44	37.51	39.13	8235345
2009-03-12	39.34	40.15	38.56	40.13	6201452
2009-03-13	40.40	40.55	39.55	40.13	5058252
2009-03-16	40.53	40.63	39.59	39.69	5167217
2009-03-17	39.65	40.78	39.65	40.77	4977561
2009-03-18	40.36	41.59	39.87	41.13	6244338
2009-03-19	41.03	41.13	39.40	39.69	6993624
2009-03-20	39.60	39.78	38.13	38.40	8475501
2009-03-23	39.13	41.31	38.94	41.24	7438611
2009-03-24	40.51	41.35	40.18	40.38	4968115
2009-03-25	40.84	42.44	39.92	40.98	7846788
2009-03-26	41.26	42.75	40.99	42.66	7299220
2009-03-27	42.05	42.66	41.75	42.08	4684219
2009-03-30	41.57	41.75	40.20	40.68	4797731
2009-03-31	41.06	42.26	40.78	41.57	7183659
2009-04-01	40.93	42.53	40.73	42.35	5773056
2009-04-02	43.13	44.23	42.98	43.58	6960929
2009-04-03	43.67	43.89	42.85	43.57	4931056
2009-04-06	43.48	43.64	42.82	43.54	3885262
2009-04-07	43.07	43.15	42.36	42.47	4062153
2009-04-08	42.58	43.28	42.31	42.96	4089291
2009-04-09	43.99	44.90	43.99	44.42	5753883
2009-04-13	44.13	44.94	43.52	44.60	4586137
2009-04-14	44.25	44.78	43.89	44.26	4634276
2009-04-15	44.13	45.18	43.77	44.92	4527770
2009-04-16	45.02	45.98	44.48	45.78	5735533
2009-04-17	46.01	46.01	44.85	44.99	6640915
2009-04-20	44.64	44.73	43.17	43.45	4697179
2009-04-21	43.69	44.69	43.48	44.55	5059017
2009-04-22	43.99	45.44	43.68	44.36	5893790
2009-04-23	44.51	45.42	43.65	45.32	6211472
2009-04-24	45.37	47.67	44.93	47.66	11541164
2009-04-27	47.20	48.60	47.14	47.95	7436375
2009-04-28	47.49	48.22	47.07	47.28	4552698
2009-04-29	47.66	48.44	47.47	48.09	4625138
2009-04-30	48.64	49.31	47.66	48.16	5360975
2009-05-01	48.12	48.47	47.64	48.39	4083150
2009-05-04	48.40	49.13	48.17	48.89	4520319
2009-05-05	48.84	49.13	48.31	48.85	4302679
2009-05-06	49.11	49.63	48.35	49.45	5067034
2009-05-07	49.34	49.80	48.47	49.14	5627537
2009-05-08	49.50	50.36	49.50	50.24	5408127
2009-05-11	49.67	49.81	49.08	49.42	3896082
2009-05-12	49.68	50.00	48.78	49.77	4082739
2009-05-13	48.82	49.07	47.32	47.61	5680314
2009-05-14	47.80	48.75	47.68	48.44	4640819
2009-05-15	48.29	49.12	48.08	48.43	4747243
2009-05-18	48.74	49.60	48.58	49.52	4226209
2009-05-19	49.39	49.75	48.70	49.33	4100363
2009-05-20	49.41	49.90	48.60	48.66	3736805
2009-05-21	48.03	48.24	46.84	47.28	4724919
2009-05-22	47.51	47.65	46.81	46.88	3773900
2009-05-26	46.78	48.56	46.27	48.42	4139953
2009-05-27	48.42	48.60	46.78	46.85	4904885
2009-05-28	47.02	47.56	46.18	47.28	3933285
2009-05-29	47.40	47.80	46.78	47.74	3782690
2009-06-01	48.41	50.06	48.41	49.57	6007322
2009-06-02	49.53	50.42	49.37	50.13	4230934
2009-06-03	49.80	50.13	49.11	49.75	3927876
2009-06-04	49.82	50.13	49.43	50.04	3282134
2009-06-05	50.67	51.24	50.20	50.95	6642185
2009-06-08	50.98	51.04	49.39	50.74	5144376
2009-06-09	50.67	50.67	49.96	50.45	4390462
2009-06-10	50.68	51.18	49.74	50.55	4433066
2009-06-11	50.64	51.39	50.58	50.65	3627208
2009-06-12	50.47	51.00	50.09	51.00	3228967
2009-06-15	50.50	50.50	49.09	49.59	4231551
2009-06-16	49.67	49.80	48.70	48.84	3791473
2009-06-17	48.99	49.70	48.99	49.36	3826144
2009-06-18	49.24	50.12	49.19	49.59	3194453
2009-06-19	49.73	50.32	49.27	49.64	5868096
2009-06-22	49.01	49.47	48.01	48.05	5272874
2009-06-23	48.27	48.27	47.33	47.71	4161156
2009-06-24	48.04	48.95	47.79	48.06	4447603
2009-06-25	47.95	49.38	47.74	49.24	3807829
2009-06-26	49.17	49.72	49.05	49.55	2989073
2009-06-29	49.63	50.22	49.16	50.13	3194287
2009-06-30	50.11	50.42	49.82	50.25	6597178
2009-07-01	50.42	51.24	50.24	50.78	3839823
2009-07-02	50.08	50.78	49.90	50.37	5583065
2009-07-06	50.06	50.82	49.86	50.72	5791564
2009-07-07	51.08	51.25	49.07	49.13	7289351
2009-07-08	49.22	49.54	48.33	49.35	6101447
2009-07-09	49.56	49.72	49.12	49.40	3164373
2009-07-10	49.06	50.10	48.88	49.99	3911496
2009-07-13	50.02	50.61	49.58	50.57	4041592
2009-07-14	50.56	51.00	50.16	50.69	3538154
2009-07-15	51.17	51.96	50.95	51.84	5023426
2009-07-16	51.76	53.12	51.69	53.01	4128933
2009-07-17	52.79	53.07	51.97	52.61	4580673
2009-07-20	53.19	53.47	52.74	53.38	3824845
2009-07-21	53.88	54.13	52.97	53.68	5029934
2009-07-22	53.73	54.25	53.55	54.07	4162711
2009-07-23	55.67	58.29	55.47	58.05	10779177
2009-07-24	58.02	58.44	57.15	58.04	6126042
2009-07-27	58.02	58.78	57.94	58.45	4161583
2009-07-28	58.23	58.68	57.91	58.42	4394502
2009-07-29	57.97	58.25	57.17	57.46	4666927
2009-07-30	58.30	59.06	57.84	58.44	4272275
2009-07-31	58.68	59.69	58.68	58.96	4484098
2009-08-03	60.03	60.62	59.57	60.31	5571388
2009-08-04	59.95	60.61	59.78	60.22	4795200
2009-08-05	60.49	60.82	59.55	60.06	4526773
2009-08-06	60.17	60.69	60.01	60.53	4297363
2009-08-07	60.77	61.45	60.46	60.95	4455148
2009-08-10	60.69	60.69	58.79	59.29	5923751
2009-08-11	59.23	59.80	58.80	59.65	4802038
2009-08-12	59.68	60.76	59.31	60.47	4806710
2009-08-13	60.43	60.97	60.22	60.70	4348615
2009-08-14	60.49	60.61	59.06	59.63	3597636
2009-08-17	58.93	59.34	58.13	58.59	4420864
2009-08-18	58.85	59.02	58.44	58.82	3417672
2009-08-19	57.98	59.39	57.91	59.19	3907446
2009-08-20	59.18	59.66	58.94	59.55	2542743
2009-08-21	60.20	60.96	59.58	60.73	4324625
2009-08-24	60.82	61.03	60.21	60.67	2508006
2009-08-25	60.72	61.21	60.40	60.77	3441923
2009-08-26	60.77	60.82	59.59	59.71	4703650
2009-08-27	59.76	60.06	58.91	59.89	4076391
2009-08-28	60.18	60.32	59.28	60.13	3493350
2009-08-31	59.74	60.28	59.53	60.28	3349126
2009-09-01	60.04	60.86	58.47	58.63	5864000
2009-09-02	58.93	59.51	58.43	59.01	3258927
2009-09-03	59.14	59.45	58.64	59.38	3194621
2009-09-04	59.34	59.81	58.88	59.65	2251659
2009-09-08	59.95	60.45	59.70	59.94	3368557
2009-09-09	59.87	61.45	59.87	61.18	4771113
2009-09-10	61.08	62.20	60.62	62.20	4135272
2009-09-11	62.21	62.28	61.64	61.87	3331397
2009-09-14	61.64	62.40	61.38	62.34	3466522
2009-09-15	62.40	62.61	61.87	62.44	3566839
2009-09-16	62.50	63.12	62.29	63.02	2722966
2009-09-17	62.99	63.08	62.29	62.61	3373471
2009-09-18	62.81	62.91	62.29	62.39	4387820
2009-09-21	61.79	62.44	61.79	62.32	2561713
2009-09-22	62.56	62.83	61.94	62.68	2209879
2009-09-23	62.81	63.54	62.12	62.22	3344366
2009-09-24	62.41	62.91	61.56	61.95	3109463
2009-09-25	61.90	62.20	61.34	61.70	3470639
2009-09-28	61.81	63.05	61.81	62.71	2390386
2009-09-29	62.52	62.91	61.75	61.82	3200445
2009-09-30	61.92	62.70	60.84	61.70	4561783
2009-10-01	61.50	61.76	60.53	60.66	4362691
2009-10-02	60.04	60.49	59.88	60.14	3242900
2009-10-05	60.15	61.37	60.11	61.05	2635930
2009-10-06	61.42	62.50	61.30	61.81	2730626
2009-10-07	61.48	61.74	60.81	61.15	3167549
2009-10-08	61.35	62.66	61.35	62.31	3298811
2009-10-09	62.25	62.48	61.86	62.48	2803749
2009-10-12	62.58	63.17	62.26	62.61	2405361
2009-10-13	62.54	62.88	62.04	62.41	2460066
2009-10-14	63.00	64.32	62.76	64.02	4121804
2009-10-15	63.71	64.57	63.71	64.19	3693608
2009-10-16	63.56	64.38	63.08	63.56	3331991
2009-10-19	63.77	64.44	63.39	63.81	3066630
2009-10-20	63.76	64.15	63.21	63.50	3508003
2009-10-21	63.32	64.70	63.32	63.82	3540888
2009-10-22	65.21	66.26	64.48	65.87	7187431
2009-10-23	65.56	65.85	64.22	65.06	5455439
2009-10-26	64.93	65.72	63.68	64.23	3881252
2009-10-27	64.37	64.60	63.39	63.54	4502464
2009-10-28	63.58	63.79	62.10	62.25	4401504
2009-10-29	62.44	63.52	62.40	63.11	4203066
2009-10-30	62.79	63.31	61.15	61.51	4532434
2009-11-02	61.75	62.66	61.33	62.10	3931753
2009-11-03	61.88	62.40	61.57	61.92	3483141
2009-11-04	62.44	62.94	61.79	61.93	4076133
2009-11-05	62.29	63.28	62.25	63.09	3097692
2009-11-06	62.60	63.38	62.44	63.05	1865125
2009-11-09	63.48	64.61	63.12	64.54	3950718
2009-11-10	64.41	65.45	64.41	65.21	3503836
2009-11-11	65.29	66.05	64.97	65.18	2876394
2009-11-12	65.14	65.36	64.34	64.55	2451617
2009-11-13	64.56	65.12	64.14	64.65	2424598
2009-11-16	64.84	65.46	64.74	65.23	2994456
2009-11-17	65.12	65.87	65.12	65.87	3094510
2009-11-18	65.26	65.32	64.65	65.05	2540411
2009-11-19	64.76	64.91	63.73	64.59	2527816
2009-11-20	64.48	64.56	63.75	64.08	3027495
2009-11-23	64.50	65.27	64.34	64.99	3397493
2009-11-24	64.82	65.11	64.35	64.89	2776679
2009-11-25	65.11	65.22	64.79	65.14	1939215
2009-11-27	63.64	64.57	63.64	64.17	1865185
2009-11-30	64.29	65.06	63.93	64.75	3930091
2009-12-01	65.09	66.05	65.08	65.74	3058459
2009-12-02	65.56	66.17	65.14	65.56	2977229
2009-12-03	65.55	65.77	64.36	64.50	2992761
2009-12-04	64.86	65.72	64.69	65.41	4375937
2009-12-07	65.14	65.93	64.92	65.14	3056028
2009-12-08	63.83	64.74	63.54	64.47	5046689
2009-12-09	65.42	66.83	65.26	66.67	6599415
2009-12-10	66.85	67.52	66.65	67.45	5051522
2009-12-11	67.37	68.40	67.26	68.35	4789033
2009-12-14	68.57	68.70	68.26	68.48	4999399
2009-12-15	68.64	69.34	68.17	69.14	4633695
2009-12-16	68.99	69.41	68.16	68.32	3979191
2009-12-17	68.05	68.12	67.17	67.28	3841648
2009-12-18	67.55	68.01	67.35	67.70	6667893
2009-12-21	67.75	68.74	67.66	68.08	2761282
2009-12-22	68.43	68.82	68.18	68.52	1844664
2009-12-23	68.52	68.83	68.06	68.72	1900204
2009-12-24	68.82	69.39	68.82	69.02	931177
2009-12-28	69.21	69.89	69.12	69.77	2354178
2009-12-29	70.05	70.50	69.94	70.34	3866098
2009-12-30	70.23	70.48	69.95	70.15	2595042
2009-12-31	70.05	70.30	69.01	69.12	2050008
2010-01-04	69.47	69.77	69.12	69.41	3043663
2010-01-05	69.23	69.59	68.31	68.98	2849586
2010-01-06	70.13	70.73	69.82	69.95	5268578
2010-01-07	69.66	70.03	68.66	70.00	4470031
2010-01-08	69.97	70.50	69.65	70.50	3405793
2010-01-11	70.55	70.73	69.74	70.21	2927603
2010-01-12	69.88	70.38	69.65	70.27	3031713
2010-01-13	70.32	70.32	69.56	70.05	3101995
2010-01-14	70.01	70.17	69.75	69.81	2634101
2010-01-15	69.83	70.31	69.29	69.70	3954951
2010-01-19	70.08	71.21	69.81	71.17	4500308
2010-01-20	70.92	71.18	69.89	70.83	3671177
2010-01-21	70.73	70.73	69.03	69.14	4783159
2010-01-22	68.89	69.25	67.97	68.12	4809076
2010-01-25	68.83	69.30	68.12	68.42	3386524
2010-01-26	68.11	69.17	67.76	68.25	3137981
2010-01-27	68.00	69.26	67.73	68.81	5066850
2010-01-28	69.08	69.09	66.14	67.51	6821900
2010-01-29	68.01	68.46	67.04	67.30	4347174
2010-02-01	67.59	67.63	66.84	67.25	3635603
2010-02-02	67.47	67.67	66.63	67.25	4690275
2010-02-03	66.74	68.29	66.74	68.14	3401520
2010-02-04	67.83	67.83	65.91	66.23	5312556
2010-02-05	66.18	66.47	64.60	65.67	5407974
2010-02-08	65.62	65.62	64.59	64.82	4407593
2010-02-09	65.45	66.39	65.13	65.82	4252508
2010-02-10	65.88	66.29	65.21	65.73	2445186
2010-02-11	66.23	67.21	65.92	67.11	5525398
2010-02-12	66.17	66.24	65.27	66.20	5443846
2010-02-16	66.95	67.42	66.33	67.28	3620598
2010-02-17	67.24	67.46	66.67	67.00	3095120
2010-02-18	66.94	67.87	66.94	67.81	2702371
2010-02-19	67.84	68.34	67.40	68.16	3218567
2010-02-22	68.32	68.36	67.35	67.45	3025376
2010-02-23	67.23	67.80	66.61	66.64	3983251
2010-02-24	66.89	67.39	66.47	66.94	3530652
2010-02-25	66.18	66.69	65.75	66.67	4106273
2010-02-26	66.67	67.16	66.13	67.01	3224373
2010-03-01	67.36	67.68	67.18	67.37	2545132
2010-03-02	67.50	68.04	67.37	67.83	3365547
2010-03-03	67.86	68.29	67.61	67.72	2852222
2010-03-04	67.90	68.02	67.36	67.74	2620209
2010-03-05	68.01	68.98	67.91	68.93	3144056
2010-03-08	68.91	69.00	67.91	67.98	3627851
2010-03-09	67.85	68.67	67.50	68.55	4249733
2010-03-10	68.49	68.61	67.93	68.19	3584553
2010-03-11	67.94	68.17	67.31	67.94	4051272
2010-03-12	68.20	68.28	67.66	68.04	2945813
2010-03-15	67.86	68.27	67.54	67.94	2622341
2010-03-16	67.94	68.27	67.33	68.27	4242139
2010-03-17	68.50	68.90	68.27	68.71	3989680
2010-03-18	68.81	70.02	68.56	69.95	4940477
2010-03-19	70.06	70.23	68.15	68.52	6876132
2010-03-22	68.14	68.73	68.14	68.42	3256630
2010-03-23	68.64	68.90	67.86	68.85	4153039
2010-03-24	68.44	68.81	68.08	68.23	3102478
2010-03-25	68.57	68.77	67.59	67.66	4942499
2010-03-26	67.81	68.02	67.51	67.72	3815323
2010-03-29	67.92	68.30	67.75	68.02	3102792
2010-03-30	68.86	70.65	68.76	70.46	8704528
2010-03-31	70.27	70.61	69.69	69.87	4336635
2010-04-01	70.12	70.42	69.73	70.10	2965767
2010-04-05	70.41	70.63	69.88	70.39	2600732
2010-04-06	70.15	70.62	69.85	70.52	3208475
2010-04-07	70.32	70.76	69.56	69.95	4463429
2010-04-08	69.74	69.90	69.20	69.35	3757682
2010-04-09	69.37	69.95	69.22	69.80	2884869
2010-04-12	70.03	70.03	69.47	69.63	2626066
2010-04-13	69.43	70.43	69.14	70.18	4255906
2010-04-14	70.16	70.62	69.80	70.56	3632099
2010-04-15	70.35	71.07	70.17	71.07	4535497
2010-04-16	70.82	71.02	69.56	70.03	5343086
2010-04-19	69.90	70.34	69.51	70.15	3554163
2010-04-20	70.57	71.78	70.50	71.29	5734906
2010-04-21	71.43	71.78	71.12	71.65	4522891
2010-04-22	71.15	72.02	70.62	71.94	4627654
2010-04-23	72.05	72.81	71.84	72.39	3990628
2010-04-26	72.59	73.40	72.52	73.11	6290185
2010-04-27	75.18	75.46	73.38	73.55	11142138
2010-04-28	74.32	74.48	73.28	73.78	5730552
2010-04-29	74.36	75.25	74.11	74.69	5284202
2010-04-30	74.16	75.00	73.91	74.13	5262081
2010-05-03	74.57	75.25	74.09	75.09	4647674
2010-05-04	74.59	74.59	72.75	73.31	5456527
2010-05-05	72.77	72.92	71.97	72.40	4879914
2010-05-06	71.95	75.68	56.84	70.43	9156992
2010-05-07	69.95	70.49	67.94	69.08	8368900
2010-05-10	71.57	72.77	70.98	71.88	6271591
2010-05-11	71.22	71.88	70.96	71.10	4762197
2010-05-12	71.39	72.42	71.24	72.27	3430953
2010-05-13	71.95	72.74	71.42	71.56	3314763
2010-05-14	71.12	71.53	70.19	70.80	4138399
2010-05-17	70.97	71.19	69.41	70.80	3191737
2010-05-18	71.14	72.07	70.10	70.25	5220285
2010-05-19	69.68	69.68	68.52	69.01	6405223
2010-05-20	67.86	68.12	66.47	66.53	8753224
2010-05-21	65.56	67.53	65.33	67.47	6489607
2010-05-24	67.50	67.50	66.42	66.54	3633377
2010-05-25	65.80	66.51	64.64	66.44	5705171
2010-05-26	66.89	67.46	66.08	66.19	4720928
2010-05-27	67.23	68.17	66.92	68.08	4554877
2010-05-28	68.17	68.30	65.85	66.31	6482710
2010-06-01	65.82	66.78	65.19	65.27	4340122
2010-06-02	65.72	65.96	64.80	65.83	5773551
2010-06-03	66.29	66.69	64.93	65.50	7880860
2010-06-04	64.62	64.62	63.37	63.63	8152774
2010-06-07	63.68	64.26	62.45	62.49	5947801
2010-06-08	62.49	62.83	60.80	62.64	7229428
2010-06-09	63.10	63.63	62.29	62.53	4805436
2010-06-10	63.36	64.87	63.22	64.74	6204474
2010-06-11	64.09	65.54	64.06	65.46	4636176
2010-06-14	66.04	66.33	65.26	65.33	3612002
2010-06-15	66.13	66.77	65.83	66.69	3233220
2010-06-16	66.28	67.72	66.04	67.62	5359715
2010-06-17	68.01	68.03	66.80	67.75	3976314
2010-06-18	67.59	68.04	67.20	67.87	5260718
2010-06-21	68.52	69.39	67.78	68.12	4064357
2010-06-22	68.32	68.45	66.79	66.91	3117437
2010-06-23	67.08	67.42	66.43	66.99	3567240
2010-06-24	66.73	66.75	65.11	65.36	4340004
2010-06-25	65.66	66.13	65.11	65.97	4339806
2010-06-28	66.01	66.66	65.46	66.03	3100487
2010-06-29	65.82	66.08	64.25	65.62	8546153
2010-06-30	65.39	67.07	65.39	66.04	6944011
2010-07-01	66.10	66.37	65.07	65.67	6811700
2010-07-02	65.88	66.05	64.41	64.94	3776808
2010-07-06	65.59	66.37	64.80	65.33	4012653
2010-07-07	65.58	67.37	65.16	67.32	4957837
2010-07-08	67.82	68.22	66.96	67.91	3975845
2010-07-09	67.81	68.77	67.81	68.69	2817343
2010-07-12	68.45	68.78	68.02	68.78	3206684
2010-07-13	69.26	70.71	69.26	69.85	5137399
2010-07-14	69.50	69.96	68.97	69.44	3114488
2010-07-15	69.54	69.54	68.17	69.44	4641963
2010-07-16	69.15	69.20	67.47	67.68	4302449
2010-07-19	68.12	68.18	66.95	67.91	3054127
2010-07-20	67.29	68.84	66.89	68.72	3050754
2010-07-21	69.09	69.49	68.01	68.81	4992604
2010-07-22	70.84	71.18	70.10	70.86	7153793
2010-07-23	70.82	72.13	70.52	72.04	4561097
2010-07-26	72.32	73.13	71.81	73.01	4839876
2010-07-27	72.87	73.06	72.18	72.57	4243864
2010-07-28	72.27	72.74	72.09	72.48	2825607
2010-07-29	72.78	73.14	71.67	72.19	3344587
2010-07-30	71.48	72.20	70.95	71.52	4748387
2010-08-02	72.57	73.39	72.50	73.08	3638990
2010-08-03	72.72	73.20	72.47	72.91	2856548
2010-08-04	72.99	73.64	72.93	73.57	2225144
2010-08-05	73.00	73.51	72.71	73.34	2526715
2010-08-06	72.58	73.19	71.92	72.98	2701265
2010-08-09	73.35	73.89	73.08	73.60	3190898
2010-08-10	73.08	73.39	71.78	72.83	3642924
2010-08-11	71.82	71.89	69.84	70.31	4505643
2010-08-12	69.65	70.76	69.53	70.24	3435745
2010-08-13	70.15	70.61	70.01	70.24	2081530
2010-08-16	69.67	70.20	68.83	69.75	2362017
2010-08-17	69.34	70.97	69.12	70.31	4383007
2010-08-18	70.05	70.23	68.90	69.90	3198889
2010-08-19	69.67	69.76	67.88	68.40	3959368
2010-08-20	67.72	68.09	66.98	67.44	4355383
2010-08-23	67.73	68.81	67.64	67.79	3243551
2010-08-24	67.05	67.72	66.44	67.26	4477258
2010-08-25	66.89	67.81	66.44	67.51	3578835
2010-08-26	67.94	68.00	66.47	66.70	3586034
2010-08-27	66.99	67.80	66.22	67.72	3445848
2010-08-30	67.35	67.45	66.53	66.59	2414277
2010-08-31	66.52	67.05	65.55	65.67	4956046
2010-09-01	66.48	67.81	66.29	67.73	4506967
2010-09-02	68.09	68.47	67.58	68.45	2484374
2010-09-03	69.04	69.99	69.03	69.80	2939611
2010-09-07	69.59	69.71	68.57	68.68	3105595
2010-09-08	68.73	69.99	68.73	69.19	2789571
2010-09-09	70.16	70.30	68.96	69.36	2473188
2010-09-10	69.29	70.29	69.10	70.18	2166365
2010-09-13	70.70	71.04	70.41	70.95	2868223
2010-09-14	70.80	71.07	70.25	70.76	3319833
2010-09-15	70.62	70.86	69.91	70.72	2177335
2010-09-16	70.25	71.07	70.18	71.02	2436434
2010-09-17	71.35	72.04	71.14	71.96	5972925
2010-09-20	72.12	73.27	71.95	73.08	3665878
2010-09-21	72.45	73.26	71.95	72.36	3685315
2010-09-22	72.38	72.87	72.01	72.43	2473002
2010-09-23	71.79	72.53	71.36	71.51	1994061
2010-09-24	72.25	73.13	71.73	72.71	3428975
2010-09-27	72.62	72.83	71.96	72.06	2494696
2010-09-28	72.45	73.01	71.43	72.77	2587365
2010-09-29	72.45	73.28	72.17	72.88	2915919
2010-09-30	73.39	73.57	72.08	72.50	3636728
2010-10-01	73.06	73.48	72.65	73.26	3206788
2010-10-04	72.98	73.35	71.99	72.49	2291747
2010-10-05	73.00	74.41	73.00	74.29	4621928
2010-10-06	74.13	75.16	74.13	75.15	4145212
2010-10-07	75.13	75.18	73.94	74.33	3331607
2010-10-08	75.10	75.10	73.93	74.54	2266729
2010-10-11	74.81	74.83	73.55	73.78	2611419
2010-10-12	73.51	74.03	72.55	73.70	2503188
2010-10-13	73.68	75.02	73.68	74.53	3183841
2010-10-14	74.54	74.63	73.88	74.47	2316552
2010-10-15	75.04	75.15	73.88	74.53	3098126
2010-10-18	74.49	75.18	74.15	74.96	2694830
2010-10-19	74.20	74.38	73.16	74.03	3888419
2010-10-20	74.18	75.20	74.08	74.80	2820634
2010-10-21	75.14	76.00	75.01	75.71	5637773
2010-10-22	75.62	75.77	75.26	75.61	2310722
2010-10-25	75.77	76.49	75.77	76.00	3193069
2010-10-26	75.82	76.07	75.36	75.64	2268816
2010-10-27	75.24	75.69	74.04	75.56	3399840
2010-10-28	73.42	73.57	70.06	71.12	16228028
2010-10-29	71.07	71.24	70.29	70.41	6085807
2010-11-01	70.71	71.31	69.75	70.21	4468860
2010-11-02	70.91	71.11	70.50	70.90	3815266
2010-11-03	71.19	71.55	69.65	71.32	4081973
2010-11-04	72.14	73.47	71.99	72.77	6606049
2010-11-05	73.12	73.15	71.90	72.19	3724724
2010-11-08	71.74	72.40	71.53	71.79	5515214
2010-11-09	72.18	72.19	71.02	71.32	4920453
2010-11-10	71.32	72.31	71.31	72.11	3999522
2010-11-11	71.67	72.37	71.25	72.32	5850757
2010-11-12	71.92	72.88	71.59	72.10	4123781
2010-11-15	72.48	72.55	72.02	72.07	3131245
2010-11-16	71.66	71.72	70.21	70.43	5703666
2010-11-17	70.30	70.67	69.83	70.19	3131180
2010-11-18	70.93	71.69	70.70	71.53	3576326
2010-11-19	71.51	71.53	70.83	71.07	3221217
2010-11-22	70.78	71.12	70.21	70.98	2976216
2010-11-23	70.16	70.68	69.51	69.89	3934636
2010-11-24	70.64	70.91	70.30	70.78	3859150
2010-11-26	70.61	71.12	70.16	70.56	1661261
2010-11-29	69.98	70.55	69.39	70.41	3589925
2010-11-30	69.60	70.48	69.42	70.21	3463696
2010-12-01	71.42	72.51	71.40	71.94	5153681
2010-12-02	72.10	72.85	72.03	72.33	4259664
2010-12-03	71.95	72.94	71.74	72.69	2911458
2010-12-06	72.74	73.09	72.42	72.64	3165513
2010-12-07	72.47	72.80	70.07	70.39	10361733
2010-12-08	69.59	70.92	69.59	70.80	5146773
2010-12-09	71.05	71.11	70.00	70.32	3598277
2010-12-10	70.52	70.58	70.02	70.50	4453235
2010-12-13	70.68	71.67	70.59	71.32	4265210
2010-12-14	71.26	71.83	71.08	71.77	2873898
2010-12-15	71.77	72.74	71.44	71.74	4760391
2010-12-16	71.81	72.39	71.19	72.24	2670589
2010-12-17	72.23	72.45	71.82	72.21	3657173
2010-12-20	72.40	73.42	71.99	73.02	4002506
2010-12-21	73.17	73.24	72.09	72.35	3266770
2010-12-22	72.25	72.65	71.76	72.50	2396791
2010-12-23	72.56	72.62	72.09	72.30	1890335
2010-12-27	72.22	72.95	71.90	72.75	1585444
2010-12-28	72.75	73.09	72.27	72.52	1769915
2010-12-29	72.60	72.91	72.36	72.54	1666804
2010-12-30	72.55	72.76	72.21	72.35	1502884
2010-12-31	72.35	72.72	71.91	72.15	1791416
2011-01-03	72.53	73.01	72.52	72.56	2632781
2011-01-04	72.74	72.97	72.14	72.46	2644054
2011-01-05	72.14	73.49	72.00	72.46	4081543
2011-01-06	72.62	72.90	71.59	72.02	3453076
2011-01-07	72.36	73.00	71.86	72.09	3355467
2011-01-10	71.67	73.01	71.67	72.86	3475188
2011-01-11	73.01	73.86	73.01	73.36	3025965
2011-01-12	73.59	74.21	73.51	74.13	2732857
2011-01-13	73.97	74.30	73.37	73.61	2351899
2011-01-14	73.36	73.67	73.11	73.66	2094220
2011-01-18	73.44	73.99	73.33	73.69	2323974
2011-01-19	73.78	74.19	73.29	73.54	2302202
2011-01-20	73.46	73.89	72.95	73.61	2167996
2011-01-21	74.13	74.74	73.88	74.65	3911376
2011-01-24	74.59	75.66	74.46	75.51	6321634
2011-01-25	74.75	74.83	72.91	73.99	7480949
2011-01-26	74.06	75.01	73.93	74.89	4097853
2011-01-27	74.58	75.49	74.43	74.57	3282353
2011-01-28	74.77	74.99	72.95	73.11	4927754
2011-01-31	73.52	73.73	73.00	73.51	4116491
2011-02-01	73.59	73.83	73.11	73.40	3995188
2011-02-02	73.31	73.95	73.31	73.37	2892511
2011-02-03	73.42	73.80	73.20	73.53	1982901
2011-02-04	73.51	73.90	73.28	73.82	1973857
2011-02-07	73.72	74.62	73.42	74.24	2621662
2011-02-08	74.39	74.83	74.23	74.80	2709539
2011-02-09	74.97	75.95	74.95	75.90	4786503
2011-02-10	75.45	75.82	75.21	75.63	2787469
2011-02-11	75.53	76.88	75.30	76.75	3410002
2011-02-14	76.68	77.17	76.68	76.84	3418920
2011-02-15	76.52	77.04	76.08	76.92	2971859
2011-02-16	76.47	77.71	76.46	77.19	3906440
2011-02-17	77.04	77.72	76.94	77.53	3134112
2011-02-18	77.53	77.73	76.96	77.72	3435166
2011-02-22	77.53	78.30	76.77	76.92	5032395
2011-02-23	77.40	77.40	75.14	75.46	5361408
2011-02-24	75.61	75.86	74.64	75.27	3996068
2011-02-25	75.04	75.81	74.99	75.46	2859485
2011-02-28	76.84	77.45	76.17	77.11	4797334
2011-03-01	77.08	77.21	75.61	75.63	4009080
2011-03-02	75.45	77.09	75.45	76.35	2809598
2011-03-03	76.79	78.09	76.79	77.60	3064574
2011-03-04	77.51	78.00	76.38	77.08	2772720
2011-03-07	77.40	78.21	76.94	77.25	3792165
2011-03-08	77.23	78.72	77.17	78.38	3624359
2011-03-09	78.19	78.37	77.40	77.90	2118433
2011-03-10	77.19	77.19	75.25	75.26	5102425
2011-03-11	75.00	76.96	75.00	76.59	3507211
2011-03-14	76.26	76.26	75.16	76.10	3553196
2011-03-15	74.45	75.32	73.62	74.83	5277635
2011-03-16	74.46	74.61	72.66	73.20	6389969
2011-03-17	74.07	74.39	73.62	74.15	3583709
2011-03-18	75.01	75.33	74.02	74.39	4828820
2011-03-21	75.47	76.75	75.39	76.04	3576928
2011-03-22	76.05	76.48	75.59	75.83	2067467
2011-03-23	75.77	77.47	75.75	77.04	3978431
2011-03-24	77.43	77.74	76.83	77.40	2596984
2011-03-25	77.65	77.72	77.03	77.14	2741203
2011-03-28	77.27	77.60	77.02	77.02	2414605
2011-03-29	77.14	77.67	76.84	77.62	2222234
2011-03-30	77.62	77.89	77.19	77.31	3553668
2011-03-31	77.26	78.32	77.22	78.17	3206819
2011-04-01	78.20	78.87	77.44	77.86	3547233
2011-04-04	77.49	78.45	77.49	78.29	1962849
2011-04-05	77.98	78.59	77.77	78.08	2305954
2011-04-06	78.54	78.67	77.94	78.44	2499136
2011-04-07	78.18	78.53	77.42	77.91	3439683
2011-04-08	78.25	78.38	77.44	77.94	2464598
2011-04-11	78.25	79.13	78.09	78.42	3221707
2011-04-12	77.92	77.98	76.94	77.23	3912566
2011-04-13	77.76	77.96	77.38	77.64	2838631
2011-04-14	77.31	77.94	76.71	77.70	2290819
2011-04-15	77.66	77.87	76.90	77.60	3111787
2011-04-18	76.87	76.87	75.73	76.46	3642975
2011-04-19	76.63	76.94	76.48	76.80	2435097
2011-04-20	77.73	78.94	77.70	78.39	3640779
2011-04-21	78.67	78.95	78.30	78.52	2931209
2011-04-25	78.52	78.86	77.98	78.69	2187675
2011-04-26	79.44	80.76	78.92	80.21	8005772
2011-04-27	79.99	80.71	79.74	80.66	3777149
2011-04-28	80.36	81.35	80.34	81.29	3598414
2011-04-29	81.03	81.52	80.98	81.27	3086601
2011-05-02	81.67	81.89	80.81	81.03	3026864
2011-05-03	81.04	81.52	80.75	80.96	2939183
2011-05-04	80.72	81.10	80.05	80.43	3229952
2011-05-05	79.93	80.50	78.93	79.36	4163320
2011-05-06	80.04	80.96	79.73	79.93	3672175
2011-05-09	79.68	80.65	79.68	80.25	2039894
2011-05-10	80.46	80.62	79.95	80.02	3286903
2011-05-11	80.07	80.26	78.96	79.86	3458978
2011-05-12	79.58	81.05	79.52	80.81	3951181
2011-05-13	80.77	81.25	79.59	80.27	2920635
2011-05-16	79.88	80.46	79.65	79.81	2606956
2011-05-17	79.66	79.81	77.87	78.47	4773725
2011-05-18	78.36	78.74	77.55	78.54	3341518
2011-05-19	78.88	79.43	78.53	79.18	2386828
2011-05-20	78.84	79.13	77.86	78.22	3487659
2011-05-23	77.16	77.65	76.72	77.33	2990188
2011-05-24	77.69	77.69	76.86	76.89	3218292
2011-05-25	76.53	77.78	76.40	77.50	2814531
2011-05-26	77.46	77.92	76.94	77.60	2672373
2011-05-27	78.14	78.58	77.84	78.15	1987187
2011-05-31	78.63	79.16	78.16	78.91	3181485
2011-06-01	78.87	78.87	76.36	76.45	3456156
2011-06-02	76.38	77.01	76.06	76.47	2745980
2011-06-03	75.41	76.28	75.41	75.83	3108261
2011-06-06	75.56	76.02	75.45	75.77	2955177
2011-06-07	75.97	76.91	75.87	75.96	3051248
2011-06-08	76.03	76.37	75.55	76.01	3469872
2011-06-09	76.38	77.28	76.07	76.89	2493278
2011-06-10	76.45	76.84	75.78	75.86	2765139
2011-06-13	76.20	76.81	76.00	76.33	2543230
2011-06-14	77.15	77.75	76.95	77.41	2839046
2011-06-15	76.67	76.99	75.73	76.11	3407667
2011-06-16	76.14	76.82	75.80	76.57	2995789
2011-06-17	77.17	77.45	76.53	76.73	3764214
2011-06-20	76.43	77.65	76.43	77.39	2026665
2011-06-21	77.60	78.42	77.19	78.11	2438432
2011-06-22	78.03	78.52	77.52	77.59	2676777
2011-06-23	76.95	77.27	75.86	77.20	3804334
2011-06-24	77.20	77.36	75.82	75.99	4179820
2011-06-27	76.15	77.47	75.95	77.13	2783795
2011-06-28	77.45	77.77	77.27	77.77	2729913
2011-06-29	78.11	78.29	77.49	77.85	3071694
2011-06-30	78.07	79.48	78.05	79.30	4201764
2011-07-01	79.28	81.06	79.28	80.82	4659666
2011-07-05	80.60	80.98	80.31	80.38	3063472
2011-07-06	80.36	81.52	80.35	81.30	3704034
2011-07-07	81.71	82.09	81.24	81.91	3312074
2011-07-08	81.20	81.66	81.09	81.62	3014844
2011-07-11	80.64	81.10	80.31	80.73	4510390
2011-07-12	81.19	81.28	80.10	80.16	4578317
2011-07-13	80.34	81.35	80.29	80.42	2816056
2011-07-14	79.28	80.08	79.06	79.41	5397030
2011-07-15	79.59	79.95	79.19	79.82	3924023
2011-07-18	79.51	79.53	78.35	79.09	2951703
2011-07-19	79.38	79.38	78.07	78.82	4756841
2011-07-20	79.28	79.36	78.72	78.80	2807906
2011-07-21	79.44	80.34	79.01	80.13	3540882
2011-07-22	80.34	80.58	79.52	79.74	2846219
2011-07-25	79.29	79.87	78.51	79.49	3438665
2011-07-26	76.85	77.34	74.88	75.19	11432425
2011-07-27	74.99	75.01	73.37	73.64	6658356
2011-07-28	73.73	74.18	73.08	73.22	4285864
2011-07-29	72.69	73.33	72.40	72.86	4888184
2011-08-01	73.56	73.72	71.52	72.55	5997900
2011-08-02	71.63	72.95	71.28	71.29	6407146
2011-08-03	71.53	72.28	70.92	72.05	6276942
2011-08-04	71.12	71.12	68.65	68.75	9061689
2011-08-05	69.76	70.41	67.92	69.19	8454618
2011-08-08	67.51	68.03	65.66	65.71	11496489
2011-08-09	67.08	69.28	65.26	69.14	12008334
2011-08-10	67.72	67.91	65.22	65.41	9377395
2011-08-11	65.79	68.86	65.46	67.91	7142235
2011-08-12	68.47	69.19	67.55	69.01	5718059
2011-08-15	69.11	69.95	68.53	69.65	4157195
2011-08-16	69.00	69.13	67.76	68.67	5078274
2011-08-17	68.72	69.42	67.37	67.66	5429400
2011-08-18	66.74	66.90	64.16	64.73	8546227
2011-08-19	64.09	65.90	64.04	64.27	6151853
2011-08-22	65.50	65.65	63.96	64.34	4434716
2011-08-23	64.52	66.73	64.27	66.61	5819100
2011-08-24	66.38	67.26	65.92	67.13	5176759
2011-08-25	67.26	67.43	65.04	65.37	6605758
2011-08-26	64.99	67.10	63.96	66.89	5389981
2011-08-29	67.97	68.75	67.64	68.64	3466934
2011-08-30	68.29	69.07	67.48	68.62	3734193
2011-08-31	69.14	69.70	68.73	69.38	4737646
2011-09-01	69.41	70.18	67.96	68.23	4535312
2011-09-02	66.90	67.16	65.98	66.34	4391281
2011-09-06	64.75	65.43	64.13	65.28	5271141
2011-09-07	66.35	67.42	65.77	67.36	5216110
2011-09-08	66.79	67.43	65.87	66.27	4723619
2011-09-09	65.26	65.36	63.54	64.09	7423451
2011-09-12	63.72	65.45	63.54	65.40	5848828
2011-09-13	65.45	65.87	64.54	65.05	6469078
2011-09-14	65.18	67.21	64.30	66.42	5402426
2011-09-15	67.04	67.75	66.45	67.41	4222294
2011-09-16	68.08	68.27	66.90	67.33	6027526
2011-09-19	66.53	66.53	65.11	66.23	4552695
2011-09-20	66.42	66.82	65.60	66.23	3914774
2011-09-21	66.33	66.69	63.77	63.83	4958394
2011-09-22	62.56	62.62	60.20	60.95	10108456
2011-09-23	60.73	62.15	60.48	61.86	4583749
2011-09-26	62.20	62.92	61.41	62.86	5033308
2011-09-27	63.85	65.02	63.39	63.78	4875385
2011-09-28	63.89	64.54	61.45	61.54	5932031
2011-09-29	62.68	63.27	61.45	62.31	5633718
2011-09-30	61.79	61.82	59.95	60.02	7185141
2011-10-03	59.47	61.23	59.30	59.30	7619527
2011-10-04	58.63	60.35	57.38	60.21	8689888
2011-10-05	59.98	60.90	59.37	60.64	5468927
2011-10-06	60.80	62.45	60.20	62.41	4835766
2011-10-07	62.87	63.08	61.10	61.72	5291784
2011-10-10	62.81	64.16	62.78	64.14	3855981
2011-10-11	64.00	64.27	63.45	63.89	3320384
2011-10-12	64.15	66.33	64.15	65.51	5663238
2011-10-13	65.44	65.55	64.10	65.05	3726920
2011-10-14	66.00	66.24	65.31	65.96	2840773
2011-10-17	65.74	66.09	63.26	63.44	4359442
2011-10-18	63.69	66.18	63.30	65.51	4167312
2011-10-19	65.43	65.93	64.60	64.96	3864997
2011-10-20	65.02	66.10	64.47	65.78	4087206
2011-10-21	66.37	67.35	66.03	67.29	5125472
2011-10-24	67.15	68.89	67.08	68.71	5428807
2011-10-25	64.28	66.07	63.78	64.41	12651827
2011-10-26	65.20	65.55	63.52	64.39	5788879
2011-10-27	66.48	68.83	65.98	68.06	7414366
2011-10-28	68.17	68.42	67.30	67.72	5252021
2011-10-31	66.79	67.38	65.99	66.07	4022482
2011-11-01	65.12	65.40	63.76	63.98	5773603
2011-11-02	64.70	65.75	64.67	65.26	3559886
2011-11-03	65.93	66.74	65.12	66.59	4338315
2011-11-04	66.02	66.50	65.31	66.30	3771861
2011-11-07	66.28	67.04	65.46	66.63	4311630
2011-11-08	67.13	68.56	66.89	68.42	4230480
2011-11-09	66.99	67.15	65.61	66.05	6393454
2011-11-10	67.15	67.86	66.59	67.15	4646259
2011-11-11	67.97	69.11	67.97	68.80	3645711
2011-11-14	68.19	68.97	68.04	68.45	3168577
2011-11-15	68.09	68.88	67.77	68.45	3602349
2011-11-16	67.96	69.48	67.61	68.45	5097069
2011-11-17	68.17	68.28	66.61	67.25	5077871
2011-11-18	67.47	67.74	66.87	67.34	3928297
2011-11-21	66.28	66.59	64.83	65.54	5439978
2011-11-22	64.90	66.00	64.75	65.07	4171987
2011-11-23	64.44	64.51	63.12	63.16	4149867
2011-11-25	63.17	64.26	63.17	63.65	2093982
2011-11-28	64.54	65.22	64.42	64.98	4923069
2011-11-29	65.21	65.36	64.40	64.58	3854708
2011-11-30	66.64	67.76	66.41	67.76	8720938
2011-12-01	67.93	67.98	67.09	67.14	3867054
2011-12-02	68.05	68.11	66.09	66.69	5577944
2011-12-05	68.00	68.22	67.17	67.66	5910639
2011-12-06	68.67	69.23	68.23	68.67	6012913
2011-12-07	68.58	69.17	67.54	68.88	4306040
2011-12-08	68.42	68.67	67.10	67.27	3982479
2011-12-09	67.66	68.91	67.53	68.73	4075475
2011-12-12	68.47	68.55	66.91	67.38	3337963
2011-12-13	67.72	67.91	65.98	66.39	3978687
2011-12-14	66.20	66.43	65.43	65.64	4202932
2011-12-15	66.41	66.70	65.72	65.93	3246908
2011-12-16	66.48	66.90	65.56	65.94	6492582
2011-12-19	66.07	66.47	64.80	65.06	3485368
2011-12-20	66.21	67.22	65.94	67.15	4660198
2011-12-21	67.25	67.28	66.03	66.89	3611754
2011-12-22	67.11	67.88	66.83	67.70	3164166
2011-12-23	67.92	68.73	67.54	68.73	2042102
2011-12-27	68.48	69.09	68.24	68.79	1722580
2011-12-28	68.74	68.93	67.67	67.85	2613284
2011-12-29	68.03	68.73	67.88	68.65	1935126
2011-12-30	68.75	68.93	68.22	68.33	1706821
2012-01-03	70.03	70.60	69.70	69.80	3380063
2012-01-04	69.50	70.45	69.49	70.38	3007305
2012-01-05	69.84	70.12	69.14	70.06	3116399
2012-01-06	70.05	70.43	69.66	69.70	2839171
2012-01-09	69.88	70.28	69.61	70.12	2796509
2012-01-10	70.72	71.23	70.26	70.48	3440126
2012-01-11	69.59	70.14	69.46	70.04	4465369
2012-01-12	70.54	70.77	70.03	70.46	3650176
2012-01-13	70.02	70.33	69.45	69.90	3093278
2012-01-17	70.94	71.37	70.34	70.42	2694881
2012-01-18	70.35	71.17	70.25	71.12	3721024
2012-01-19	71.15	72.09	71.00	71.74	3413676
2012-01-20	71.44	71.65	71.03	71.61	3522616
2012-01-23	71.65	71.95	71.33	71.58	3494750
2012-01-24	71.28	71.85	70.76	71.84	3895556
2012-01-25	71.32	72.45	71.07	72.30	4411987
2012-01-26	73.16	73.57	72.74	73.22	4898806
2012-01-27	72.86	73.41	72.46	73.12	3747183
2012-01-30	72.32	73.23	72.25	73.02	3148316
2012-01-31	73.47	73.47	71.73	72.50	3552184
2012-02-01	73.17	73.56	72.93	73.03	3005447
2012-02-02	72.95	73.39	72.79	73.10	2288113
2012-02-03	73.64	73.82	73.13	73.35	3195408
2012-02-06	72.86	73.52	72.86	73.21	2189281
2012-02-07	73.01	73.76	72.48	73.48	2959012
2012-02-08	73.67	73.82	73.31	73.55	2522788
2012-02-09	73.19	73.73	73.12	73.59	3031603
2012-02-10	72.91	73.21	72.53	72.86	3085695
2012-02-13	73.22	73.65	72.87	73.60	2530550
2012-02-14	73.24	73.57	72.92	73.57	2850239
2012-02-15	73.09	73.34	72.53	72.75	3647039
2012-02-16	72.73	73.37	72.71	73.28	2548732
2012-02-17	73.57	73.70	73.14	73.21	2834514
2012-02-21	73.36	73.62	73.07	73.24	2406695
2012-02-22	73.28	73.65	73.11	73.37	2650082
2012-02-23	73.47	73.73	72.96	73.49	3531277
2012-02-24	73.61	73.96	73.47	73.74	2524734
2012-02-27	73.08	73.84	72.82	73.63	3012875
2012-02-28	73.43	73.74	72.93	73.38	2497619
2012-02-29	73.69	73.84	72.95	73.24	3277808
2012-03-01	73.34	73.76	72.88	73.15	2525767
2012-03-02	73.13	73.22	72.77	73.17	2820548
2012-03-05	73.07	73.11	72.22	72.79	2701884
2012-03-06	71.67	71.79	70.92	71.02	3547841
2012-03-07	71.27	71.63	70.97	71.46	3150801
2012-03-08	71.95	72.68	71.89	72.50	2603177
2012-03-09	72.58	72.96	72.45	72.57	1958244
2012-03-12	72.82	73.37	72.71	73.19	2049292
2012-03-13	73.37	74.22	73.16	74.20	3107053
2012-03-14	74.08	74.62	74.08	74.30	2960892
2012-03-15	74.41	75.25	74.26	75.25	3252131
2012-03-16	75.15	75.25	74.72	74.88	5007257
2012-03-19	74.85	75.16	74.58	75.03	2585377
2012-03-20	74.55	75.02	74.20	74.70	2485264
2012-03-21	74.76	74.95	74.24	74.34	2434153
2012-03-22	73.99	74.23	73.34	74.05	3064169
2012-03-23	74.10	74.13	73.59	73.96	2326704
2012-03-26	74.34	74.70	74.08	74.51	2572414
2012-03-27	74.73	74.76	74.35	74.53	2308363
2012-03-28	74.65	74.92	73.61	73.95	2289893
2012-03-29	73.47	74.26	73.34	74.22	2207090
2012-03-30	74.59	74.65	74.21	74.59	2471794
2012-04-02	74.24	74.71	73.62	74.60	2640893
2012-04-03	74.59	74.59	73.74	74.24	2298379
2012-04-04	73.56	73.62	72.86	73.44	2392645
2012-04-05	73.04	73.40	72.71	72.96	2048367
2012-04-09	72.10	72.55	71.82	72.18	1932610
2012-04-10	72.06	72.24	70.60	70.72	3650923
2012-04-11	71.37	71.64	71.17	71.36	2527663
2012-04-12	71.66	72.68	71.13	72.62	2475912
2012-04-13	72.31	72.40	71.54	71.64	2609608
2012-04-16	71.94	72.68	71.84	72.24	3060302
2012-04-17	72.49	73.30	72.45	73.11	2354160
2012-04-18	72.65	73.27	72.48	72.85	1781565
2012-04-19	72.90	73.20	72.01	72.57	2564935
2012-04-20	72.73	73.41	72.66	73.14	3177202
2012-04-23	72.34	72.94	71.92	72.85	2770292
2012-04-24	74.69	75.04	73.89	73.98	5701767
2012-04-25	74.39	74.63	73.99	74.24	2962855
2012-04-26	74.08	74.88	74.00	74.68	2751189
2012-04-27	74.75	74.86	74.20	74.71	2617926
2012-04-30	74.62	74.80	74.18	74.71	2072860
2012-05-01	74.52	75.20	74.19	74.91	2294512
2012-05-02	74.54	74.90	74.32	74.85	2100173
2012-05-03	74.83	75.12	74.50	74.74	2343521
2012-05-04	74.55	74.61	73.83	74.13	2823788
2012-05-07	73.32	74.09	73.32	73.58	2753418
2012-05-08	72.84	73.47	72.15	73.21	2710516
2012-05-09	72.43	73.44	71.89	72.96	3193230
2012-05-10	72.98	73.32	72.64	72.85	2828485
2012-05-11	72.30	73.14	72.10	72.51	2601738
2012-05-14	71.45	72.36	71.27	71.76	2631858
2012-05-15	71.86	72.28	71.48	71.72	2611263
2012-05-16	71.83	72.13	71.28	71.36	2770561
2012-05-17	71.53	71.60	70.44	70.51	2777178
2012-05-18	70.88	70.88	69.62	69.82	3602884
2012-05-21	70.13	70.76	70.02	70.61	2450333
2012-05-22	70.81	71.05	69.96	70.34	3000899
2012-05-23	69.70	70.97	69.35	70.90	3207695
2012-05-24	71.03	71.07	70.26	71.05	2322017
2012-05-25	70.96	71.23	70.56	70.88	2346446
2012-05-29	71.38	71.90	71.18	71.68	2142237
2012-05-30	71.12	71.17	70.31	70.61	2697071
2012-05-31	70.61	71.11	70.12	70.57	3688899
2012-06-01	69.44	70.21	69.16	69.27	3539628
2012-06-04	69.22	69.39	68.55	69.08	2899823
2012-06-05	69.05	69.28	68.77	68.98	3268965
2012-06-06	69.58	70.77	69.42	70.76	2785879
2012-06-07	71.56	72.06	71.34	71.48	3032459
2012-06-08	71.22	71.98	71.06	71.90	2146138
2012-06-11	72.35	72.35	71.13	71.22	2098182
2012-06-12	71.63	72.52	71.25	72.51	2570804
2012-06-13	72.15	72.57	71.67	72.01	2661862
2012-06-14	72.16	72.93	71.95	72.62	3334881
2012-06-15	73.22	73.50	72.75	73.11	4698585
2012-06-18	72.80	73.25	72.46	73.00	2950508
2012-06-19	73.42	73.72	73.17	73.42	3212441
2012-06-20	73.52	73.81	73.03	73.19	3446898
2012-06-21	73.61	73.89	72.42	72.51	3722791
2012-06-22	72.83	72.86	72.22	72.60	3035373
2012-06-25	71.79	72.16	71.45	71.78	2908851
2012-06-26	71.83	72.30	71.31	72.05	2389085
2012-06-27	72.23	73.24	72.10	72.87	2887799
2012-06-28	72.20	72.95	71.89	72.87	3267026
2012-06-29	74.09	74.91	73.87	74.91	4629577
2012-07-02	74.65	74.99	73.81	74.64	2291075
2012-07-03	74.50	75.04	74.48	75.00	1410302
2012-07-05	74.58	75.20	74.29	74.89	1924707
2012-07-06	74.25	74.73	73.87	74.40	2192891
2012-07-09	74.29	74.48	73.83	74.38	2600821
2012-07-10	74.48	75.10	73.54	73.78	3356780
2012-07-11	73.89	74.21	72.75	73.45	4208576
2012-07-12	72.40	72.71	71.35	72.25	4938263
2012-07-13	72.17	73.43	72.17	73.23	2599336
2012-07-16	73.67	74.12	73.38	73.66	2848066
2012-07-17	73.78	74.70	73.20	74.39	3078404
2012-07-18	74.20	76.07	74.04	75.97	4273227
2012-07-19	75.97	76.25	75.58	75.94	3355083
2012-07-20	75.40	75.66	75.11	75.24	3028175
2012-07-23	73.94	74.88	73.39	74.71	2434748
2012-07-24	74.64	74.84	73.22	73.78	2850342
2012-07-25	74.15	74.54	73.54	74.20	3541600
2012-07-26	75.25	76.92	74.85	75.74	4759333
2012-07-27	76.03	76.99	75.80	76.68	3915359
2012-07-30	76.43	76.88	76.01	76.32	2714837
2012-07-31	76.08	76.63	75.97	76.28	2720187
2012-08-01	76.63	76.75	75.76	76.25	2150123
2012-08-02	75.34	75.86	74.60	75.31	2949706
2012-08-03	76.11	76.74	76.09	76.67	2713432
2012-08-06	76.92	77.20	76.43	76.43	1858441
2012-08-07	76.67	77.18	76.60	76.67	1764759
2012-08-08	76.48	76.99	76.29	76.61	2022292
2012-08-09	76.50	76.98	76.36	76.58	1834838
2012-08-10	76.39	77.17	76.04	77.16	1755017
2012-08-13	77.16	77.41	76.70	77.25	2075391
2012-08-14	77.22	77.34	76.93	77.17	1843476
2012-08-15	76.92	77.54	76.87	77.37	1983395
2012-08-16	77.55	78.48	77.09	78.37	3395145
2012-08-17	78.53	78.84	78.25	78.79	3069513
2012-08-20	78.59	78.73	78.21	78.50	1640008
2012-08-21	78.57	78.67	77.75	77.93	2302988
2012-08-22	77.39	78.06	77.28	77.49	2463908
2012-08-23	77.46	77.49	76.74	76.90	1823757
2012-08-24	76.94	77.73	76.87	77.61	1945796
2012-08-27	77.69	77.73	77.25	77.41	1879969
2012-08-28	77.22	77.56	77.09	77.17	1913066
2012-08-29	77.34	77.59	77.17	77.28	1735933
2012-08-30	76.96	77.04	76.33	76.72	1729576
2012-08-31	77.29	77.75	76.84	77.42	1917265
2012-09-04	76.94	77.19	76.17	76.65	2532261
2012-09-05	76.85	76.91	76.17	76.71	2985428
2012-09-06	77.23	78.07	76.97	77.99	3223309
2012-09-07	78.07	78.30	77.50	77.60	3215341
2012-09-10	77.14	77.18	75.76	75.81	6356086
2012-09-11	75.86	76.58	75.79	76.22	2403421
2012-09-12	76.58	76.63	75.63	75.92	2409574
2012-09-13	76.02	77.28	75.63	76.97	2734203
2012-09-14	77.64	78.57	77.39	78.57	4993059
2012-09-17	78.31	78.67	78.16	78.41	3290255
2012-09-18	78.41	78.58	77.94	78.11	2477444
2012-09-19	77.65	78.64	77.53	78.28	2723431
2012-09-20	77.92	78.28	77.68	78.24	2075529
2012-09-21	78.64	78.65	77.70	77.93	9551168
2012-09-24	77.63	78.67	77.55	78.37	3037401
2012-09-25	78.55	78.67	77.52	77.61	3800943
2012-09-26	77.65	78.09	77.37	77.41	2612892
2012-09-27	77.66	77.93	76.89	77.60	2081502
2012-09-28	77.31	77.64	76.67	77.27	2559648
2012-10-01	77.67	78.82	77.09	78.00	3900861
2012-10-02	78.78	78.83	77.84	78.21	3602278
2012-10-03	78.43	78.59	77.76	78.41	2610234
2012-10-04	78.63	79.03	78.31	78.95	2531459
2012-10-05	79.21	79.59	78.97	79.39	3663528
2012-10-08	79.05	79.81	79.01	79.74	2607553
2012-10-09	79.67	79.67	78.51	78.54	2989484
2012-10-10	78.55	78.59	77.88	77.99	2561589
2012-10-11	78.47	78.48	77.57	77.61	2429144
2012-10-12	77.71	78.04	77.25	77.55	2566054
2012-10-15	77.51	77.81	77.23	77.58	2916265
2012-10-16	78.61	78.88	78.00	78.78	2857505
2012-10-17	79.38	79.51	79.05	79.27	3191747
2012-10-18	79.16	79.43	78.73	79.21	2538733
2012-10-19	79.10	79.10	77.50	77.70	3804542
2012-10-22	77.26	77.81	76.50	77.36	3131765
2012-10-23	74.97	75.68	74.06	74.18	5865955
2012-10-24	74.44	74.86	73.70	73.90	3321221
2012-10-25	74.05	74.28	73.08	73.42	4613856
2012-10-26	73.49	74.03	73.23	73.60	3592536
2012-10-31	73.60	74.15	73.15	73.24	3360373
2012-11-01	73.52	74.75	73.44	74.62	3306723
2012-11-02	74.92	75.22	74.23	74.39	3053147
2012-11-05	73.64	75.11	73.64	74.91	2387719
2012-11-06	75.20	76.28	75.14	75.97	2806033
2012-11-07	75.53	75.53	74.17	74.73	4593053
2012-11-08	74.50	75.10	73.96	74.03	3006022
2012-11-09	74.08	74.88	73.66	74.25	3176375
2012-11-12	74.38	74.97	73.99	74.56	2220003
2012-11-13	74.08	75.41	73.88	74.48	2985900
2012-11-14	74.55	74.73	72.80	73.00	2882788
2012-11-15	72.52	73.82	72.52	73.59	3291663
2012-11-16	73.67	74.73	73.37	73.99	5237021
2012-11-19	74.62	75.00	74.22	74.89	2688753
2012-11-20	74.48	74.98	73.91	74.43	2035039
2012-11-21	74.48	74.54	74.13	74.36	2011213
2012-11-23	74.65	75.52	74.54	75.48	1101101
2012-11-26	74.86	75.46	74.86	75.32	1910556
2012-11-27	75.41	76.05	75.35	75.51	2504126
2012-11-28	75.33	76.08	74.81	76.02	2426175
2012-11-29	76.38	76.89	75.67	75.79	2363932
2012-11-30	75.82	76.24	75.66	76.04	2285523
2012-12-03	76.43	76.65	75.35	75.50	1929335
2012-12-04	75.51	75.82	75.25	75.35	1969707
2012-12-05	75.50	76.25	74.91	75.88	2996936
2012-12-06	75.92	76.16	75.51	76.04	2027626
2012-12-07	76.28	76.64	75.82	76.51	2476371
2012-12-10	76.39	77.32	76.38	76.81	2847681
2012-12-11	77.46	78.51	77.34	78.32	3821863
2012-12-12	78.36	78.59	77.35	77.86	4064892
2012-12-13	77.71	78.13	77.05	77.34	2621381
2012-12-14	76.92	77.40	76.92	77.15	2708921
2012-12-17	77.24	77.85	77.03	77.78	2753624
2012-12-18	77.86	78.59	77.75	78.47	2799990
2012-12-19	78.52	78.57	77.73	77.77	3254766
2012-12-20	78.05	78.71	77.93	78.70	3290140
2012-12-21	77.57	78.31	76.87	77.84	5979526
2012-12-24	77.50	78.36	77.50	77.91	953351
2012-12-26	78.05	78.37	77.55	77.81	1542847
2012-12-27	77.85	77.90	76.64	77.45	2360928
2012-12-28	76.90	77.59	76.59	76.73	1877269
2012-12-31	76.54	77.69	76.42	77.63	2581287
2013-01-02	78.75	79.25	78.56	79.24	3206696
2013-01-03	78.88	79.37	78.70	79.15	2704535
2013-01-04	79.25	79.83	79.04	79.74	2704977
2013-01-07	79.44	80.04	79.23	79.84	2745801
2013-01-08	79.57	80.05	79.51	79.85	2656862
2013-01-09	80.15	80.88	80.02	80.61	2359647
2013-01-10	80.86	81.09	80.54	81.01	2600506
2013-01-11	80.13	80.82	79.60	80.50	2923882
2013-01-14	80.60	81.43	80.34	81.17	2592415
2013-01-15	80.96	81.44	80.74	81.34	2106367
2013-01-16	81.10	81.68	81.03	81.60	2092207
2013-01-17	81.76	82.35	81.53	82.00	2804355
2013-01-18	82.29	82.60	81.97	82.55	3190870
2013-01-22	82.26	83.05	82.02	83.05	3215623
2013-01-23	82.75	83.35	82.61	83.18	3579479
2013-01-24	83.09	83.46	82.60	83.33	3818233
2013-01-25	83.43	84.33	83.26	84.10	4237981
2013-01-28	84.43	84.43	83.83	84.15	2964918
2013-01-29	83.88	85.17	83.66	85.12	3530854
2013-01-30	85.11	85.24	84.18	84.28	2824376
2013-01-31	84.18	84.40	83.67	84.07	3765334
2013-02-01	84.81	85.27	84.58	84.91	3854478
2013-02-04	84.25	84.62	84.09	84.25	1987578
2013-02-05	84.70	85.21	84.65	84.85	2833033
2013-02-06	84.55	86.11	84.51	85.86	3510520
2013-02-07	85.82	85.90	84.83	85.46	2277503
2013-02-08	85.56	86.39	85.31	85.83	1937721
2013-02-11	85.61	86.02	85.31	85.80	1715444
2013-02-12	85.83	86.61	85.81	86.50	1928030
2013-02-13	86.14	86.45	85.76	86.00	1699804
2013-02-14	85.64	86.23	85.46	85.93	2217419
2013-02-15	86.17	86.43	85.80	86.31	2326159
2013-02-19	86.47	87.28	86.38	87.10	2988637
2013-02-20	87.10	87.29	86.24	86.24	2997192
2013-02-21	86.02	86.23	85.61	85.88	2758728
2013-02-22	86.11	86.70	85.97	86.57	2158013
2013-02-25	86.88	86.99	85.07	85.07	3023532
2013-02-26	85.37	85.83	85.20	85.54	2472815
2013-02-27	85.36	86.89	85.24	86.59	2353996
2013-02-28	86.62	87.42	86.23	86.95	2871517
2013-03-01	86.44	86.90	85.88	86.76	2660845
2013-03-04	86.54	86.54	85.77	86.35	2566248
2013-03-05	86.75	87.63	86.66	87.33	2632138
2013-03-06	87.56	88.14	87.34	87.50	3470336
2013-03-07	87.62	87.92	87.36	87.40	1878552
2013-03-08	87.79	88.47	87.64	88.38	2358400
2013-03-11	88.06	88.59	88.06	88.47	1721231
2013-03-12	88.47	88.61	87.75	87.90	2226779
2013-03-13	87.90	88.26	87.69	87.86	2059778
2013-03-14	88.06	88.64	88.01	88.64	2207208
2013-03-15	88.54	89.36	88.50	88.96	5149751
2013-03-18	87.98	88.59	87.97	88.13	1811381
2013-03-19	88.48	88.61	87.49	87.94	3212836
2013-03-20	88.55	88.77	88.11	88.34	1799845
2013-03-21	88.11	88.17	87.55	87.74	1937925
2013-03-22	87.87	89.03	87.87	88.98	2409704
2013-03-25	89.07	89.29	87.52	87.93	3739146
2013-03-26	88.13	88.81	88.13	88.68	1893455
2013-03-27	88.08	88.21	87.76	88.03	2129667
2013-03-28	88.35	88.91	88.02	88.88	2276617
2013-04-01	88.62	88.77	88.14	88.33	1685379
2013-04-02	88.46	89.29	88.45	89.06	2097792
2013-04-03	89.13	89.43	88.15	88.36	3278809
2013-04-04	88.47	88.81	88.04	88.47	1771217
2013-04-05	87.33	88.52	87.24	88.44	2477762
2013-04-08	88.51	88.98	87.87	88.41	1947664
2013-04-09	88.62	89.20	88.11	88.58	2370519
2013-04-10	88.70	90.24	88.65	90.04	3262930
2013-04-11	90.18	90.90	90.18	90.51	2138177
2013-04-12	90.20	90.52	89.72	90.03	2111387
2013-04-15	89.59	90.22	88.41	88.42	3677319
2013-04-16	89.20	89.33	88.37	88.75	2636835
2013-04-17	88.18	88.46	87.73	88.19	3155340
2013-04-18	88.49	88.60	87.19	87.77	3145693
2013-04-19	88.05	88.52	87.64	88.38	3323701
2013-04-22	88.38	88.71	87.90	88.46	2646729
2013-04-23	88.82	89.89	88.51	89.79	3209853
2013-04-24	89.97	90.42	89.66	90.19	3238213
2013-04-25	87.34	88.32	86.53	87.69	9027591
2013-04-26	87.76	87.94	86.50	86.78	3359384
2013-04-29	86.88	87.12	86.02	86.81	2904308
2013-04-30	86.94	87.57	86.09	87.55	3769701
2013-05-01	87.60	87.89	87.30	87.41	3258868
2013-05-02	87.82	88.94	87.71	88.66	3120040
2013-05-03	89.43	90.80	89.33	90.15	3013051
2013-05-06	89.99	90.29	89.84	90.16	2174314
2013-05-07	89.97	90.61	89.92	90.30	2235501
2013-05-08	90.32	90.54	90.10	90.46	2654353
2013-05-09	90.39	92.39	90.39	91.90	4486923
2013-05-10	92.04	92.50	91.76	92.37	2993677
2013-05-13	91.96	92.57	91.73	92.39	2045528
2013-05-14	92.24	92.63	92.19	92.46	2482692
2013-05-15	92.30	93.40	92.21	93.22	2912537
2013-05-16	92.98	93.39	92.76	92.86	2686408
2013-05-17	92.94	93.46	92.75	93.13	4060681
2013-05-20	92.91	93.69	92.77	93.41	2457246
2013-05-21	93.73	93.92	93.24	93.65	2474001
2013-05-22	93.30	93.88	92.44	92.63	3833486
2013-05-23	92.02	92.55	91.62	92.31	2568315
2013-05-24	91.85	92.38	91.54	92.19	2228321
2013-05-28	92.93	93.96	92.84	93.30	2721946
2013-05-29	92.84	93.11	92.37	92.91	2113583
2013-05-30	93.09	93.64	92.81	93.16	2599268
2013-05-31	92.63	93.82	92.19	92.19	3209475
2013-06-03	92.55	92.76	91.71	92.48	2647852
2013-06-04	92.51	92.97	91.58	91.98	2508594
2013-06-05	91.80	91.88	90.63	90.79	2690309
2013-06-06	90.68	90.94	90.00	90.86	2681195
2013-06-07	91.45	92.90	91.11	92.90	3376913
2013-06-10	93.15	93.18	92.42	92.65	2224123
2013-06-11	91.88	92.87	91.56	92.15	1752156
2013-06-12	92.80	92.85	91.09	91.16	2400667
2013-06-13	91.09	93.17	90.78	92.97	2604119
2013-06-14	93.06	93.70	92.60	92.83	2016784
2013-06-17	93.51	94.37	93.34	93.57	2617737
2013-06-18	93.70	94.67	93.56	94.45	1695374
2013-06-19	94.44	94.69	93.25	93.28	1972177
2013-06-20	92.56	92.60	90.73	90.95	2975586
2013-06-21	91.55	92.02	90.91	91.63	4674703
2013-06-24	90.95	90.95	89.59	89.88	3602590
2013-06-25	90.46	90.92	89.91	90.50	2677161
2013-06-26	91.19	91.95	90.91	91.70	2525705
2013-06-27	92.42	92.72	91.94	92.17	2232561
2013-06-28	91.85	92.36	91.25	91.42	3429861
2013-07-01	90.61	92.27	90.60	91.39	2668810
2013-07-02	91.17	91.76	90.57	90.91	3008715
2013-07-03	90.53	91.88	90.47	91.51	1364138
2013-07-05	92.28	93.27	91.86	93.26	2064442
2013-07-08	93.64	94.30	93.56	93.75	2572605
2013-07-09	94.55	94.91	94.31	94.77	2196198
2013-07-10	94.79	95.21	94.40	94.84	2306274
2013-07-11	95.61	95.94	95.45	95.76	2387481
2013-07-12	95.79	96.35	95.54	96.27	2291971
2013-07-15	96.27	96.56	95.94	96.02	2064596
2013-07-16	96.14	96.52	95.36	95.60	2458369
2013-07-17	96.12	96.37	95.57	95.85	2096714
2013-07-18	95.82	96.78	95.79	96.55	2945741
2013-07-19	96.43	97.38	96.43	97.14	3093840
2013-07-22	96.98	97.67	96.70	97.22	2823478
2013-07-23	97.35	98.07	96.99	97.61	2254488
2013-07-24	97.88	97.90	97.03	97.26	1809468
2013-07-25	96.40	97.74	96.01	97.44	3346643
2013-07-26	97.13	97.76	96.43	97.75	2332171
2013-07-29	97.33	97.66	97.03	97.49	1460394
2013-07-30	97.74	97.92	97.26	97.69	2285234
2013-07-31	97.93	99.16	97.83	98.18	2693963
2013-08-01	98.97	99.71	98.88	99.00	2996921
2013-08-02	98.64	98.95	98.21	98.87	1902568
2013-08-05	98.80	98.87	98.50	98.59	1351794
2013-08-06	98.51	98.62	97.94	98.24	1841126
2013-08-07	98.07	98.61	97.85	98.51	1934049
2013-08-08	98.88	99.49	98.36	99.23	2380613
2013-08-09	99.27	99.66	98.41	98.92	2460101
2013-08-12	98.66	99.29	98.42	98.97	1647357
2013-08-13	99.09	99.64	97.98	99.22	2023882
2013-08-14	99.41	99.42	98.30	98.34	2021385
2013-08-15	97.75	97.75	96.68	96.86	1994897
2013-08-16	96.72	97.16	96.68	96.90	2332915
2013-08-19	96.84	96.95	96.54	96.66	1830929
2013-08-20	96.58	96.89	96.31	96.50	2153925
2013-08-21	95.97	96.01	94.76	94.83	2293686
2013-08-22	94.99	96.06	94.76	95.87	2002010
2013-08-23	95.95	96.15	94.97	95.65	1953688
2013-08-26	95.63	96.29	95.35	95.59	1816978
2013-08-27	94.82	95.16	94.20	94.25	1916148
2013-08-28	94.07	94.83	93.94	94.48	1545807
2013-08-29	94.37	95.17	94.13	94.74	1457228
2013-08-30	94.99	95.10	94.35	94.96	2205589
2013-09-03	95.79	96.08	94.35	94.66	2168174
2013-09-04	94.54	96.04	94.54	95.77	2313043
2013-09-05	95.61	96.25	95.34	96.04	1954308
2013-09-06	96.22	96.83	95.22	96.18	1965563
2013-09-09	96.68	97.94	96.58	97.60	1976769
2013-09-10	98.08	98.55	97.88	98.31	2572759
2013-09-11	98.35	99.25	98.31	99.25	1890470
2013-09-12	99.33	99.42	98.66	98.82	2399833
2013-09-13	99.07	99.37	98.92	99.16	1973296
2013-09-16	100.15	100.33	99.54	99.69	2758726
2013-09-17	99.55	100.49	99.20	100.27	2436138
2013-09-18	100.54	101.59	100.22	101.41	3307746
2013-09-19	101.29	102.23	101.29	101.64	2912330
2013-09-20	101.58	101.94	100.34	100.34	7008259
2013-09-23	100.69	101.56	100.64	101.26	3468547
2013-09-24	101.37	101.89	100.91	101.00	3585129
2013-09-25	101.07	101.34	100.47	100.50	2173719
2013-09-26	100.83	101.17	100.26	100.88	2240949
2013-09-27	100.30	100.58	99.71	100.51	2028123
2013-09-30	99.82	100.29	99.22	99.84	2104698
2013-10-01	100.07	100.18	99.33	100.01	1856327
2013-10-02	99.60	99.99	99.02	99.66	2056649
2013-10-03	99.25	99.58	98.56	99.12	2525828
2013-10-04	98.97	100.09	98.77	99.83	1983719
2013-10-07	99.13	99.71	98.89	99.23	1931239
2013-10-08	99.26	99.68	97.90	97.95	2869006
2013-10-09	98.05	98.62	97.53	98.30	2499269
2013-10-10	99.16	99.78	98.92	99.78	2688938
2013-10-11	99.63	100.97	98.98	100.93	2492704
2013-10-14	100.55	101.75	100.33	101.50	1866804
2013-10-15	101.40	101.48	100.15	100.18	2720720
2013-10-16	101.05	101.11	100.45	101.11	2646400
2013-10-17	100.95	102.73	100.92	102.52	2791719
2013-10-18	102.73	103.21	102.34	102.70	2590546
2013-10-21	102.66	103.10	102.57	103.05	1762181
2013-10-22	103.14	103.94	103.07	103.51	2054178
2013-10-23	103.20	103.45	102.42	103.00	2337493
2013-10-24	102.80	104.47	102.59	103.25	3851061
2013-10-25	102.88	104.06	102.73	104.02	2054269
2013-10-28	103.78	104.78	103.51	104.44	2360803
2013-10-29	104.58	104.91	104.19	104.74	1986724
2013-10-30	104.99	105.33	104.31	104.33	2112339
2013-10-31	104.48	105.66	104.47	105.22	2331692
2013-11-01	105.98	106.12	104.61	105.26	1676596
2013-11-04	105.33	105.76	104.98	105.61	1741465
2013-11-05	105.14	105.73	104.39	105.45	1764260
2013-11-06	105.73	106.45	105.54	106.29	1911624
2013-11-07	106.31	106.92	105.54	105.69	3188896
2013-11-08	105.37	107.03	105.37	107.01	2234273
2013-11-11	106.63	107.16	106.39	106.98	1751487
2013-11-12	107.14	107.51	106.64	107.32	2428596
2013-11-13	106.90	107.57	106.54	107.51	2426280
2013-11-14	107.83	108.79	107.69	108.51	2569809
2013-11-15	107.98	108.69	107.84	108.56	2360393
2013-11-18	108.61	109.11	108.50	108.80	2148174
2013-11-19	108.71	109.34	108.62	108.73	2532503
2013-11-20	108.27	108.94	107.48	108.00	2691794
2013-11-21	108.43	109.03	108.35	108.98	1576647
2013-11-22	108.99	110.82	108.54	109.54	1644799
2013-11-25	110.19	110.25	109.48	109.72	2496334
2013-11-26	109.90	110.89	109.80	110.49	4229577
2013-11-27	110.89	111.74	110.31	111.62	2433546
2013-11-29	111.62	112.17	111.48	111.62	2029049
2013-12-02	110.09	110.36	106.51	106.75	6901333
2013-12-03	105.40	106.51	104.64	105.85	7865043
2013-12-04	105.30	106.67	104.91	105.73	3455951
2013-12-05	105.68	106.72	105.53	106.04	2842740
2013-12-06	107.18	107.69	106.89	107.53	2886135
2013-12-09	107.69	108.00	107.34	107.49	2064407
2013-12-10	107.08	107.46	106.62	106.64	2353154
2013-12-11	107.64	108.41	105.94	105.99	3897498
2013-12-12	105.87	106.51	105.33	105.83	2486721
2013-12-13	105.89	106.47	105.33	105.70	1743444
2013-12-16	105.99	107.66	105.74	106.73	2805302
2013-12-17	109.04	110.04	108.67	109.85	6212275
2013-12-18	109.93	113.55	109.93	113.54	5580201
2013-12-19	112.92	114.14	112.64	114.05	4081024
2013-12-20	114.36	115.45	114.21	114.31	5856853
2013-12-23	114.63	114.90	113.97	114.38	3443556
2013-12-24	114.73	114.83	114.00	114.53	1311676
2013-12-26	114.79	115.95	114.57	115.62	2158185
2013-12-27	116.03	116.55	115.84	116.51	1895102
2013-12-30	116.28	116.76	116.04	116.57	1714254
2013-12-31	117.05	117.41	116.62	117.26	1846529
2014-01-02	115.42	116.21	115.05	115.49	3053521
2014-01-03	115.69	116.11	115.40	115.75	2133336
2014-01-06	116.01	116.46	114.94	115.07	2712055
2014-01-07	114.92	115.55	114.65	115.09	2525529
2014-01-08	114.94	115.17	113.99	114.23	3122674
2014-01-09	114.56	114.90	113.87	114.08	2539952
2014-01-10	114.50	114.70	113.44	113.86	3254329
2014-01-13	113.55	114.59	112.51	112.60	2633428
2014-01-14	112.96	114.89	112.65	114.89	2480170
2014-01-15	115.19	116.06	115.01	115.75	3043498
2014-01-16	115.16	115.80	115.07	115.51	1792677
2014-01-17	115.36	116.01	114.53	114.80	2335555
2014-01-21	115.75	116.17	113.95	114.53	2705751
2014-01-22	114.83	114.95	113.98	114.11	2118966
2014-01-23	113.41	113.42	111.99	112.63	2720254
2014-01-24	111.81	111.81	108.87	108.87	3784000
2014-01-27	108.71	109.18	107.57	107.82	3313315
2014-01-28	108.21	108.70	107.93	108.53	2734536
2014-01-29	108.77	109.75	107.85	108.90	3585136
2014-01-30	108.66	108.66	105.79	107.06	4102647
2014-01-31	105.85	108.02	105.70	107.18	3715366
2014-02-03	107.20	107.51	103.35	103.59	4245704
2014-02-04	105.42	106.72	103.77	105.95	7423602
2014-02-05	107.03	107.65	105.28	106.48	4960130
2014-02-06	106.68	108.02	106.27	107.77	3828431
2014-02-07	108.33	109.02	107.69	108.97	3271820
2014-02-10	108.40	109.03	107.87	108.44	3317360
2014-02-11	108.44	109.94	108.40	109.51	2604237
2014-02-12	108.97	109.53	108.70	109.06	2100646
2014-02-13	108.10	109.01	107.57	108.81	2850607
2014-02-14	108.50	110.52	108.27	110.46	3031589
2014-02-18	110.62	110.99	110.06	110.19	2876570
2014-02-19	109.80	110.96	109.07	109.16	2719359
2014-02-20	109.23	110.39	108.73	109.99	2155829
2014-02-21	109.99	110.64	109.78	110.00	2574269
2014-02-24	110.27	111.58	109.89	110.53	2454286
2014-02-25	110.59	111.56	110.24	111.14	2865583
2014-02-26	111.31	111.58	110.60	111.08	2771103
2014-02-27	110.89	112.52	110.36	112.32	3123972
2014-02-28	112.19	113.04	111.97	112.64	3179708
2014-03-03	111.26	111.88	110.09	110.54	2814779
2014-03-04	110.30	111.26	110.01	110.93	6975609
2014-03-05	110.91	112.06	110.52	111.91	3551443
2014-03-06	112.34	112.65	112.05	112.10	2236816
2014-03-07	112.77	112.87	111.79	112.13	2381391
2014-03-10	112.02	112.10	111.28	111.67	1966251
2014-03-11	111.81	111.90	110.55	110.79	1928934
2014-03-12	110.42	111.00	110.02	110.84	2636985
2014-03-13	111.36	111.76	109.22	109.37	2520817
2014-03-14	108.76	109.62	108.44	108.55	2975110
2014-03-17	109.24	110.94	109.24	110.59	2529436
2014-03-18	110.77	111.39	110.57	110.98	2032836
2014-03-19	110.99	111.07	109.17	109.72	2141027
2014-03-20	109.65	111.07	109.41	110.72	2577475
2014-03-21	111.68	112.23	111.11	111.30	5920375
2014-03-24	111.47	111.78	110.26	110.71	2799616
2014-03-25	111.75	112.48	111.11	112.08	2898123
2014-03-26	112.59	112.78	111.27	111.27	2318889
2014-03-27	111.05	111.61	110.51	111.06	2409787
2014-03-28	111.68	112.85	111.35	112.20	1906496
2014-03-31	112.54	113.60	112.52	113.42	2711953
2014-04-01	113.61	114.25	113.43	114.15	2371045
2014-04-02	113.70	113.92	113.15	113.71	3281384
2014-04-03	113.89	114.70	113.46	113.82	2677221
2014-04-04	114.46	115.19	113.51	113.59	2735319
2014-04-07	113.55	113.92	112.36	112.37	2807517
2014-04-08	112.40	113.00	111.56	112.74	2893573
2014-04-09	112.87	113.60	112.45	113.57	2671878
2014-04-10	113.48	114.07	111.95	112.01	2857305
2014-04-11	111.51	111.90	110.69	110.69	2368364
2014-04-14	111.57	111.63	110.38	111.32	2058107
2014-04-15	111.42	112.33	110.38	112.11	2119044
2014-04-16	113.01	114.36	112.71	114.35	2135337
2014-04-17	114.79	115.59	114.75	115.15	2645619
2014-04-21	114.75	115.97	114.69	115.90	1781138
2014-04-22	115.80	116.65	115.49	116.12	2252491
2014-04-23	116.06	116.12	115.29	115.37	2847591
2014-04-24	114.02	114.53	112.87	114.25	2847809
2014-04-25	114.12	114.51	113.45	114.17	2093074
2014-04-28	114.90	115.67	113.68	114.73	2244309
2014-04-29	115.27	115.29	114.17	115.00	1820903
2014-04-30	115.07	116.38	114.82	116.29	2906766
2014-05-01	116.63	118.30	116.31	117.73	3997985
2014-05-02	118.41	118.58	116.94	117.15	5758462
2014-05-05	116.33	117.93	115.92	117.56	2711091
2014-05-06	117.28	117.41	116.36	116.46	2299671
2014-05-07	117.03	118.10	116.36	118.00	2238499
2014-05-08	117.79	118.82	117.48	117.74	1939407
2014-05-09	117.52	118.20	117.26	118.17	2092997
2014-05-12	118.54	119.51	118.48	119.41	2972085
2014-05-13	119.56	119.87	118.99	119.08	1695439
2014-05-14	119.12	119.37	118.23	118.39	2113403
2014-05-15	118.35	118.50	117.07	117.87	2388376
2014-05-16	117.83	118.05	116.98	118.00	1901726
2014-05-19	117.11	118.72	117.03	118.45	1529159
2014-05-20	118.39	118.64	116.96	117.24	1845131
2014-05-21	116.86	117.71	116.86	117.60	1641048
2014-05-22	117.64	117.85	117.27	117.31	1550242
2014-05-23	117.24	118.04	117.09	118.00	1209384
2014-05-27	118.30	118.39	118.00	118.25	1512336
2014-05-28	118.56	118.64	117.94	118.25	1566124
2014-05-29	118.30	119.08	118.05	119.05	1624138
2014-05-30	118.81	119.28	118.54	119.18	3908258
2014-06-02	118.95	119.48	118.46	118.99	1682363
2014-06-03	118.79	119.67	118.40	119.47	2061733
2014-06-04	119.48	119.56	118.94	118.94	1335673
2014-06-05	119.36	120.18	118.64	120.15	1542282
2014-06-06	120.39	120.93	120.00	120.93	1769660
2014-06-09	120.93	121.67	120.90	121.50	1800929
2014-06-10	121.21	121.41	120.78	121.21	1699958
2014-06-11	120.95	121.21	120.55	120.74	1489897
2014-06-12	121.19	121.19	119.37	119.62	1839500
2014-06-13	119.72	120.19	119.42	119.86	1376210
2014-06-16	119.50	120.00	119.22	119.83	1274286
2014-06-17	119.57	120.39	119.26	120.14	1209437
2014-06-18	120.34	120.72	119.37	120.67	1340743
2014-06-19	120.84	121.00	120.39	120.80	1560479
2014-06-20	120.85	121.48	120.56	121.36	4204666
2014-06-23	121.31	121.48	120.40	120.47	1390232
2014-06-24	120.15	120.91	119.60	119.63	1404566
2014-06-25	119.56	120.71	119.46	120.10	1321768
2014-06-26	120.19	120.39	119.19	120.17	1490908
2014-06-27	119.70	120.45	119.61	120.14	1981763
2014-06-30	120.33	120.34	119.61	119.76	1878415
2014-07-01	119.90	121.08	119.88	120.86	1767594
2014-07-02	120.59	121.48	120.03	121.42	1621309
2014-07-03	121.44	121.84	121.23	121.57	1142241
2014-07-07	121.63	121.72	120.81	121.16	1257923
2014-07-08	121.41	121.57	120.80	120.86	1596826
2014-07-09	121.05	121.26	120.42	120.96	1521771
2014-07-10	119.98	120.56	119.76	120.30	2070061
2014-07-11	120.51	120.80	120.01	120.65	1907924
2014-07-14	121.22	121.82	121.02	121.23	2114592
2014-07-15	121.23	121.63	120.70	121.28	1955732
2014-07-16	121.46	122.28	121.26	122.21	1971812
2014-07-17	121.51	121.79	119.93	120.01	2778988
2014-07-18	120.25	121.28	120.01	121.09	2132969
2014-07-21	120.95	121.12	120.10	120.65	1520875
2014-07-22	121.14	121.79	121.14	121.33	1608162
2014-07-23	121.52	121.61	120.84	120.96	1849659
2014-07-24	121.66	122.43	120.79	121.34	2580146
2014-07-25	121.78	122.02	120.89	121.33	1601797
2014-07-28	121.16	121.76	120.21	121.67	2002176
2014-07-29	121.41	122.29	120.39	120.41	2288993
2014-07-30	120.61	121.05	119.99	120.18	2458395
2014-07-31	119.83	120.02	117.55	117.79	3572440
2014-08-01	117.18	117.92	116.28	117.14	2505780
2014-08-04	117.18	117.87	116.39	117.68	2494476
2014-08-05	117.57	117.99	116.50	116.87	2168828
2014-08-06	116.33	117.00	115.74	116.67	2678975
2014-08-07	117.09	117.36	116.18	116.32	1892551
2014-08-08	116.47	117.79	116.12	117.76	2702551
2014-08-11	117.83	118.30	117.50	117.54	1919082
2014-08-12	117.57	118.06	117.41	117.79	2176055
2014-08-13	118.18	118.58	117.82	118.56	3104251
2014-08-14	118.72	119.05	118.60	119.01	1586871
2014-08-15	119.40	119.54	117.90	118.66	1960967
2014-08-18	119.35	120.55	119.22	120.50	1855474
2014-08-19	120.79	121.24	120.24	120.60	1593001
2014-08-20	120.28	121.08	119.98	120.90	2298805
2014-08-21	121.05	121.22	120.69	120.81	1475752
2014-08-22	120.81	121.09	120.41	120.50	1547543
2014-08-25	120.95	121.22	120.75	120.98	1013114
2014-08-26	121.23	121.56	120.87	120.90	1816025
2014-08-27	120.75	121.11	120.09	120.34	1402238
2014-08-28	119.83	120.50	119.58	120.38	1314062
2014-08-29	120.44	120.72	119.71	120.39	1537846
2014-09-02	119.81	120.90	119.81	120.58	1578809
2014-09-03	120.79	121.00	120.02	120.24	1533616
2014-09-04	120.57	120.94	119.85	120.07	1549930
2014-09-05	120.09	120.66	119.68	120.56	1989529
2014-09-08	120.74	121.61	120.49	121.14	2446144
2014-09-09	120.98	121.45	120.60	120.78	1745351
2014-09-10	120.92	121.22	120.39	120.93	1558786
2014-09-11	120.39	120.71	120.06	120.69	1465360
2014-09-12	120.77	120.77	119.98	120.34	2135444
2014-09-15	120.54	120.97	120.11	120.80	1867980
2014-09-16	120.23	121.22	120.05	121.11	1945076
2014-09-17	121.16	121.89	120.62	121.54	2757021
2014-09-18	121.82	122.95	121.81	122.77	2367082
2014-09-19	123.25	123.63	122.50	122.64	8106210
2014-09-22	122.84	122.90	121.65	121.82	2231009
2014-09-23	121.42	121.73	120.69	120.70	2052024
2014-09-24	120.54	121.33	120.16	121.13	2608246
2014-09-25	120.74	120.78	118.78	119.12	2764211
2014-09-26	119.16	119.47	117.87	119.07	3557713
2014-09-29	117.84	119.01	117.60	118.88	2848278
2014-09-30	119.14	119.48	118.12	118.46	2679206
2014-10-01	118.02	118.45	115.98	116.36	2925861
2014-10-02	115.85	116.48	115.34	115.94	3223934
2014-10-03	116.49	117.43	115.85	117.19	3514097
2014-10-06	117.51	118.12	116.71	117.33	2464699
2014-10-07	116.06	117.20	115.09	115.11	3145016
2014-10-08	115.59	118.29	115.14	118.23	4137781
2014-10-09	118.01	118.30	115.65	115.91	3769325
2014-10-10	116.49	116.72	111.88	111.89	7370347
2014-10-13	112.25	113.16	109.53	111.11	4583764
2014-10-14	111.74	113.66	111.37	112.18	3644279
2014-10-15	110.83	112.57	109.19	112.22	4794670
2014-10-16	111.55	113.68	110.99	112.91	3497195
2014-10-17	113.50	115.25	113.50	114.88	3749126
2014-10-20	114.67	115.17	114.34	115.04	2782534
2014-10-21	115.71	117.97	115.66	117.83	3081162
2014-10-22	117.80	117.96	115.96	116.17	4294426
2014-10-23	118.66	123.67	118.66	121.27	7428392
2014-10-24	121.23	124.40	121.07	124.23	4480881
2014-10-27	123.81	125.17	123.19	125.04	2844113
2014-10-28	125.27	126.36	125.04	126.30	2368229
2014-10-29	126.57	126.86	125.58	126.26	2060649
2014-10-30	125.82	127.42	125.41	127.17	1836508
2014-10-31	128.61	129.12	127.99	128.56	3016319
2014-11-03	128.04	129.08	127.90	128.17	2376427
2014-11-04	128.69	129.78	128.12	129.63	3128619
2014-11-05	130.16	130.63	128.87	130.17	2770390
2014-11-06	130.17	131.00	129.77	130.47	2067172
2014-11-07	130.55	130.95	129.99	130.89	1882753
2014-11-10	130.64	131.86	130.47	131.82	1463470
2014-11-11	132.06	132.10	130.97	131.36	1812026
2014-11-12	130.97	131.99	130.85	131.83	1500707
2014-11-13	132.10	132.93	131.67	132.68	685629
2014-11-14	132.54	132.84	131.86	132.81	1786283
2014-11-17	132.18	133.07	132.18	132.68	1674303
2014-11-18	132.84	134.16	132.81	133.90	2312206
2014-11-19	133.21	133.28	132.07	132.79	2314662
2014-11-20	132.26	133.40	131.97	133.24	1748983
2014-11-21	134.03	134.49	133.43	133.91	2472003
2014-11-24	133.91	134.24	133.28	133.67	2358208
2014-11-25	132.94	133.50	132.15	132.15	3646343
2014-11-26	132.07	132.48	131.68	132.36	1823224
2014-11-28	133.42	134.46	132.77	133.85	1565487
2014-12-01	132.39	133.36	131.98	132.23	2502120
2014-12-02	132.75	134.42	132.55	134.27	2504391
2014-12-03	134.69	135.81	133.91	135.66	3040255
2014-12-04	135.44	136.21	134.52	135.66	2165107
2014-12-05	135.78	136.20	135.34	135.67	1722974
2014-12-08	135.53	136.11	133.86	134.55	1905159
2014-12-09	133.68	134.69	133.03	134.47	2051810
2014-12-10	134.37	134.45	131.85	132.30	3251563
2014-12-11	133.09	133.96	132.45	133.06	2437334
2014-12-12	132.57	132.93	131.36	131.36	2823193
2014-12-15	132.20	132.47	130.08	131.14	2610662
2014-12-16	131.48	134.98	131.33	132.98	3383374
2014-12-17	133.18	134.52	131.92	134.27	3948875
2014-12-18	135.78	138.20	135.44	138.20	3359781
2014-12-19	137.77	138.86	137.42	138.35	4891344
2014-12-22	138.97	139.88	138.91	139.85	2090886
2014-12-23	140.48	140.59	139.52	139.52	2190217
2014-12-24	138.93	140.13	138.93	139.59	981961
2014-12-26	139.91	140.30	138.91	139.01	1607376
2014-12-29	139.04	139.72	138.63	139.38	1218833
2014-12-30	139.25	139.41	138.19	138.65	1180680
2014-12-31	138.79	139.77	137.28	137.38	1631764
2015-01-02	137.71	138.02	136.05	137.17	2117562
2015-01-05	136.28	136.82	133.84	134.07	3692901
2015-01-06	134.46	134.92	131.89	132.64	3537144
2015-01-07	133.69	134.01	132.89	133.60	3081291
2015-01-08	134.32	136.86	134.21	136.81	3149592
2015-01-09	136.99	137.12	134.83	135.13	2378568
2015-01-12	135.77	135.77	133.79	134.39	2149230
2015-01-13	135.64	137.44	133.31	134.29	2706698
2015-01-14	132.97	134.22	132.52	133.64	1983535
2015-01-15	134.52	134.98	133.24	133.49	1881406
2015-01-16	133.65	135.59	133.01	135.44	2349676
2015-01-20	136.05	136.61	133.82	135.39	2096201
2015-01-21	135.16	136.59	134.62	135.90	1597680
2015-01-22	136.50	138.78	135.55	138.70	2225819
2015-01-23	138.58	138.77	137.04	137.13	2249181
2015-01-26	136.80	137.35	135.28	137.32	3556293
2015-01-27	135.70	138.07	134.56	136.81	4190749
2015-01-28	137.63	139.27	136.92	137.07	3574594
2015-01-29	137.17	138.92	136.18	138.90	2674618
2015-01-30	137.74	138.14	135.69	135.69	3561892
2015-02-02	135.54	137.63	134.52	137.47	2379692
2015-02-03	138.09	138.95	137.71	138.74	2604773
2015-02-04	138.60	138.65	137.32	137.79	2363803
2015-02-05	138.21	139.28	137.74	139.25	2050539
2015-02-06	138.98	140.19	138.42	138.85	1826929
2015-02-09	137.43	138.40	136.98	137.82	2072981
2015-02-10	138.29	138.91	137.62	138.64	1885097
2015-02-11	137.55	137.93	136.67	137.52	1695064
2015-02-12	137.89	138.75	137.83	138.71	1615661
2015-02-13	138.70	139.31	138.23	138.74	1792069
2015-02-17	138.74	139.56	138.03	139.56	2100869
2015-02-18	139.07	140.05	138.80	139.96	1552002
2015-02-19	139.96	140.08	139.27	139.70	1648814
2015-02-20	139.41	140.69	138.06	140.56	2416631
2015-02-23	140.58	141.19	140.21	141.14	1835977
2015-02-24	140.69	141.51	140.52	141.40	1770282
2015-02-25	141.27	141.85	140.98	141.20	2019149
2015-02-26	141.17	142.12	141.00	141.81	1789370
2015-02-27	141.85	141.92	140.92	141.00	1946016
2015-03-02	140.59	142.55	140.56	142.55	2223104
2015-03-03	141.77	141.80	139.93	140.69	2232425
2015-03-04	140.68	140.68	139.17	139.76	1575686
2015-03-05	139.80	140.21	139.37	140.10	1547152
2015-03-06	139.21	139.43	137.12	137.42	2114438
2015-03-09	137.72	139.44	137.54	139.10	1608060
2015-03-10	137.79	137.84	135.65	135.66	2564593
2015-03-11	136.03	136.46	135.16	135.22	1894304
2015-03-12	135.94	137.55	135.92	137.51	1715011
2015-03-13	137.13	137.44	135.26	136.06	2284740
2015-03-16	136.77	139.01	136.77	138.96	2111173
2015-03-17	138.39	138.40	136.60	137.31	2557898
2015-03-18	136.41	139.58	135.49	139.18	3062438
2015-03-19	138.92	138.96	137.83	138.50	1953456
2015-03-20	138.86	139.74	138.28	139.20	4371778
2015-03-23	139.48	139.55	138.65	138.90	2157318
2015-03-24	138.44	140.17	138.40	139.06	2090967
2015-03-25	138.99	139.22	136.00	136.03	2540852
2015-03-26	135.44	136.59	134.78	135.94	2050735
2015-03-27	135.75	137.03	135.46	136.70	1722661
2015-03-30	137.28	139.43	137.28	138.83	1684009
2015-03-31	138.30	138.79	137.63	137.91	2081259
2015-04-01	137.36	137.57	135.36	135.88	2148057
2015-04-02	136.60	137.09	135.54	136.11	1852617
2015-04-06	135.16	138.78	134.94	138.35	2560334
2015-04-07	138.29	140.10	138.19	138.96	2479510
2015-04-08	138.96	139.81	138.13	139.01	1754434
2015-04-09	139.00	139.78	138.02	139.45	1680624
2015-04-10	140.04	140.21	138.97	139.68	1501941
2015-04-13	139.42	139.93	138.45	138.65	1860416
2015-04-14	138.22	139.19	137.26	138.78	1915188
2015-04-15	139.39	139.91	138.67	139.16	1995871
2015-04-16	138.56	139.33	138.04	138.70	1662831
2015-04-17	137.56	137.57	134.72	135.20	3063509
2015-04-20	136.28	138.28	136.05	137.54	2394237
2015-04-21	138.50	138.54	136.80	137.12	1970534
2015-04-22	136.96	137.86	135.92	137.68	2228828
2015-04-23	133.39	134.98	132.61	133.49	5704517
2015-04-24	133.61	133.61	131.97	132.93	3043484
2015-04-27	133.34	133.83	131.94	132.08	3448760
2015-04-28	131.84	132.40	130.58	132.38	3387920
2015-04-29	131.61	132.04	130.58	131.24	3078628
2015-04-30	131.11	132.03	130.44	130.75	3510160
2015-05-01	131.09	132.18	131.09	131.83	2160149
2015-05-04	132.43	133.65	132.00	132.95	2240314
2015-05-05	132.82	133.31	131.61	132.02	1947744
2015-05-06	132.03	133.00	130.89	131.80	2203122
2015-05-07	131.46	133.10	131.46	132.61	2112923
2015-05-08	133.98	134.94	133.82	134.27	2025537
2015-05-11	133.99	134.61	133.60	133.69	1708711
2015-05-12	132.69	134.11	132.11	133.83	1864809
2015-05-13	134.13	135.23	134.07	134.87	2587859
2015-05-14	135.52	136.53	135.28	136.41	2462549
2015-05-15	136.41	136.92	135.99	136.53	1923774
2015-05-18	136.28	136.77	135.70	136.17	1748384
2015-05-19	136.34	136.77	135.90	136.38	2076094
2015-05-20	135.80	136.34	135.31	135.36	1978568
2015-05-21	135.36	135.74	135.28	135.49	2401909
2015-05-22	135.44	135.72	134.32	134.59	1822803
2015-05-26	134.59	134.88	132.97	133.43	2471109
2015-05-27	133.62	134.87	133.38	134.62	2625930
2015-05-28	134.06	134.52	133.45	134.50	1578079
2015-05-29	134.14	134.43	132.72	133.00	2880519
2015-06-01	133.02	133.57	132.58	132.92	1906559
2015-06-02	132.33	133.67	132.06	133.00	2481192
2015-06-03	133.45	134.19	132.92	133.91	2074495
2015-06-04	133.36	134.09	132.18	132.39	2237628
2015-06-05	131.68	132.07	131.24	131.33	2314771
2015-06-08	130.85	131.61	130.68	130.92	1608614
2015-06-09	131.14	132.32	130.93	131.25	1810752
2015-06-10	131.22	133.41	131.22	132.97	1758925
2015-06-11	133.04	134.07	132.94	133.65	1854228
2015-06-12	133.65	133.76	132.00	132.13	1910513
2015-06-15	131.33	131.53	129.92	130.32	2353069
2015-06-16	130.00	131.30	129.90	130.84	1729688
2015-06-17	130.93	131.76	130.22	131.22	1839387
2015-06-18	131.76	133.97	131.59	133.45	2528893
2015-06-19	133.24	133.67	132.89	132.89	3287179
2015-06-22	133.65	134.36	133.31	133.50	1447412
2015-06-23	134.11	134.50	133.36	133.64	2286400
2015-06-24	133.50	133.74	131.72	131.72	2862870
2015-06-25	131.97	132.37	130.36	130.36	2564048
2015-06-26	130.56	132.09	130.37	131.34	2625489
2015-06-29	130.36	130.80	128.69	128.71	2474976
2015-06-30	129.59	129.84	128.81	129.01	2561158
2015-07-01	130.54	130.79	129.31	130.14	1726793
2015-07-02	130.49	130.49	129.51	129.91	2022399
2015-07-06	128.66	130.08	128.61	129.66	2172154
2015-07-07	129.71	130.12	128.05	129.95	2865996
2015-07-08	128.82	129.17	127.67	127.68	2613316
2015-07-09	129.25	130.01	128.55	128.55	2069222
2015-07-10	129.37	130.31	129.17	129.55	2061321
2015-07-13	130.78	131.07	130.14	130.82	2107208
2015-07-14	130.84	131.33	130.66	131.08	1812274
2015-07-15	130.90	131.26	130.34	130.43	1786207
2015-07-16	131.75	132.05	131.00	131.41	2023869
2015-07-17	130.85	131.57	130.79	131.00	2429011
2015-07-20	131.07	131.81	130.65	131.36	2349130
2015-07-21	131.05	131.41	129.88	130.23	2743931
2015-07-22	130.08	130.69	129.12	129.93	3067734
2015-07-23	127.02	128.50	124.59	124.99	5176373
2015-07-24	124.46	126.08	124.32	124.85	3433648
2015-07-27	124.27	124.58	123.49	124.33	3117558
2015-07-28	124.45	126.85	124.01	126.34	3277739
2015-07-29	126.62	126.82	126.00	126.62	2176889
2015-07-30	126.25	126.86	125.69	126.72	2120011
2015-07-31	127.53	127.76	126.27	126.53	1619622
2015-08-03	126.07	126.90	124.53	125.51	2355658
2015-08-04	126.19	126.70	125.50	125.75	1811933
2015-08-05	126.96	128.12	126.18	126.26	1765640
2015-08-06	126.16	126.43	124.49	124.79	1764818
2015-08-07	124.14	125.41	123.87	124.48	1669711
2015-08-10	125.41	126.58	125.32	126.45	1571784
2015-08-11	125.41	125.41	123.96	124.14	1810785
2015-08-12	123.10	124.33	122.13	124.17	2054319
2015-08-13	123.74	124.21	122.97	123.24	1793138
2015-08-14	123.45	124.17	123.17	123.97	1401860
2015-08-17	123.26	124.83	122.37	124.78	1648944
2015-08-18	124.27	124.51	123.64	124.00	1706387
2015-08-19	122.23	123.36	121.46	121.96	2525741
2015-08-20	120.82	121.12	119.84	119.85	3281679
2015-08-21	119.99	121.50	118.66	118.80	5442026
2015-08-24	114.64	118.80	112.03	115.86	7359480
2015-08-25	118.61	118.77	114.87	115.08	5435890
2015-08-26	117.05	119.38	115.82	119.32	4562206
2015-08-27	120.19	121.19	118.16	120.31	4104567
2015-08-28	119.58	120.66	119.39	120.57	2664554
2015-08-31	119.56	120.25	118.74	118.84	2514923
2015-09-01	116.62	117.46	115.33	115.80	3671447
2015-09-02	117.50	118.09	116.42	118.09	3312687
2015-09-03	118.67	119.48	118.15	118.51	2606203
2015-09-04	117.00	117.61	116.35	116.92	3195773
2015-09-08	118.76	120.02	118.32	119.92	2432857
2015-09-09	121.11	121.52	117.53	117.77	2642784
2015-09-10	117.89	118.65	117.18	117.70	2031210
2015-09-11	117.56	118.16	116.86	118.10	2506009
2015-09-14	118.32	118.37	117.08	117.73	2277158
2015-09-15	118.35	120.26	117.92	120.06	2690814
2015-09-16	119.99	120.78	119.73	120.56	2060707
2015-09-17	120.24	121.69	119.16	119.52	2855145
2015-09-18	118.03	118.14	116.39	116.73	6526037
2015-09-21	117.47	117.95	116.51	117.08	2492937
2015-09-22	115.60	115.80	114.75	115.40	2775299
2015-09-23	115.82	116.13	114.43	115.09	2684501
2015-09-24	114.23	115.40	113.20	115.03	2690259
2015-09-25	116.73	117.15	115.85	116.68	3767195
2015-09-28	115.63	116.80	115.63	115.70	3468936
2015-09-29	115.90	118.86	115.74	118.35	4946046
2015-09-30	119.16	119.75	117.47	118.53	3619263
2015-10-01	118.90	119.14	116.70	117.72	2486292
2015-10-02	116.28	119.81	115.85	119.73	3064411
2015-10-05	120.65	122.56	120.09	122.33	2987249
2015-10-06	122.06	122.60	121.57	121.89	2256802
2015-10-07	122.69	124.19	122.18	123.35	1957149
2015-10-08	122.61	125.04	122.56	124.98	2008766
2015-10-09	125.04	125.95	124.83	125.33	2293990
2015-10-12	125.63	125.88	125.03	125.46	1429298
2015-10-13	124.50	125.41	124.35	124.67	2027618
2015-10-14	124.58	125.13	123.89	124.01	2260312
2015-10-15	125.11	125.31	123.76	124.73	2589025
2015-10-16	125.22	125.23	123.30	124.32	2490502
2015-10-19	123.71	124.09	123.10	123.74	2004235
2015-10-20	123.28	125.14	123.01	124.67	2409281
2015-10-21	124.99	126.57	124.49	125.26	3012100
2015-10-22	126.53	131.30	125.95	130.43	5111866
2015-10-23	130.88	131.42	129.17	130.25	2997423
2015-10-26	130.48	131.06	130.13	130.88	2136125
2015-10-27	130.43	131.26	129.66	131.04	1970111
2015-10-28	130.84	132.38	130.59	132.17	2724680
2015-10-29	131.89	132.02	131.16	131.77	1484607
2015-10-30	131.93	132.67	131.44	131.44	2672128
2015-11-02	131.69	133.85	131.55	133.71	2701780
2015-11-03	133.34	133.60	132.66	132.73	2972822
2015-11-04	132.94	133.34	132.61	132.86	2254169
2015-11-05	133.25	133.42	132.33	132.93	2023902
2015-11-06	132.12	133.15	131.87	133.15	1859957
2015-11-09	132.66	132.66	131.05	131.66	2421017
2015-11-10	131.46	131.80	130.79	131.76	1962870
2015-11-11	131.98	133.35	131.72	132.98	2527087
2015-11-12	131.92	132.34	130.56	130.68	2305645
2015-11-13	130.43	131.20	130.09	130.14	2434539
2015-11-16	130.10	132.32	130.10	132.28	2394999
2015-11-17	132.40	132.54	130.86	131.29	2392966
2015-11-18	130.58	131.68	130.49	131.59	2226895
2015-11-19	131.79	132.53	131.02	132.42	1518174
2015-11-20	132.67	133.64	132.38	132.89	1891113
2015-11-23	132.85	133.58	132.23	132.64	1430410
2015-11-24	131.57	132.38	131.17	131.89	2100625
2015-11-25	132.15	132.49	131.79	131.79	1184162
2015-11-27	131.69	132.51	131.21	132.09	876130
2015-11-30	132.18	132.49	130.90	130.91	2934244
2015-12-01	130.77	131.82	130.57	131.18	2258962
2015-12-02	131.16	131.47	130.02	130.18	2034661
2015-12-03	130.90	131.18	128.51	129.07	2609503
2015-12-04	129.42	132.43	129.23	132.28	2175780
2015-12-07	131.71	132.10	131.10	131.89	2142784
2015-12-08	130.80	131.98	130.16	131.09	2350423
2015-12-09	130.57	132.30	129.54	130.47	2660838
2015-12-10	130.20	132.68	130.08	131.70	2551244
2015-12-11	130.05	130.76	129.11	129.45	2523192
2015-12-14	129.83	131.91	129.04	131.79	3462196
2015-12-15	127.08	127.94	122.97	123.85	8645905
2015-12-16	123.86	125.86	123.52	125.37	4774134
2015-12-17	125.54	126.13	124.43	124.45	3053902
2015-12-18	123.91	124.24	122.70	122.84	5736432
2015-12-21	123.39	124.01	122.64	123.30	2284411
2015-12-22	123.84	124.98	123.14	124.55	2528661
2015-12-23	125.15	126.73	125.01	126.38	2215346
2015-12-24	126.10	126.92	125.90	126.41	848403
2015-12-28	126.36	126.89	125.64	126.43	1275184
2015-12-29	127.25	128.14	127.08	127.83	1824695
2015-12-30	127.74	128.50	126.86	127.01	1553075
2015-12-31	126.86	127.18	125.94	125.95	1607102
2016-01-04	123.78	124.01	121.57	122.75	3277188
2016-01-05	122.75	123.32	121.74	123.29	2688082
2016-01-06	121.72	121.87	119.91	120.80	2997126
2016-01-07	119.16	119.67	117.58	117.86	3553519
2016-01-08	118.19	119.14	117.23	117.46	2663979
2016-01-11	117.86	118.25	116.56	117.44	2775527
2016-01-12	118.19	118.85	116.32	117.77	2363612
2016-01-13	117.79	118.88	115.83	115.98	2598252
2016-01-14	116.83	119.09	116.10	118.04	3720400
2016-01-15	115.63	117.13	114.72	115.96	4683496
2016-01-19	117.13	117.72	114.89	115.70	3399796
2016-01-20	114.50	115.17	112.57	114.51	4136338
2016-01-21	114.51	115.94	113.83	115.18	3355469
2016-01-22	117.17	117.41	115.45	116.65	2979077
2016-01-25	116.18	116.52	114.99	115.02	2805458
2016-01-26	118.55	121.25	117.33	121.05	5129123
2016-01-27	121.19	123.71	120.44	121.69	3596399
2016-01-28	122.20	123.61	121.41	123.17	3067960
2016-01-29	123.94	126.25	123.74	126.25	3993211
2016-02-01	124.85	125.24	123.82	124.35	2701512
2016-02-02	123.40	123.97	122.11	123.63	3581835
2016-02-03	124.88	127.79	124.54	127.52	5766764
2016-02-04	127.43	129.07	126.90	128.29	3458366
2016-02-05	128.09	128.66	126.93	128.31	3368495
2016-02-08	126.77	129.12	126.25	128.67	2505355
2016-02-09	127.88	130.23	127.46	129.37	2968410
2016-02-10	129.12	130.00	127.18	127.46	2911985
2016-02-11	125.34	127.08	124.58	125.97	3182232
2016-02-12	126.67	128.81	126.17	128.72	2292155
2016-02-16	129.59	130.34	128.97	130.03	2140576
2016-02-17	130.43	131.37	130.09	130.95	2156064
2016-02-18	130.72	131.24	130.40	131.08	2010220
2016-02-19	131.26	131.34	130.32	130.80	2121331
2016-02-22	131.68	132.50	131.36	131.85	2207565
2016-02-23	131.79	131.84	129.73	130.57	1922779
2016-02-24	129.46	131.78	128.45	131.45	1937839
2016-02-25	131.72	132.94	131.27	132.93	1718362
2016-02-26	133.06	133.35	132.17	132.33	1843721
2016-02-29	132.11	133.04	131.11	131.16	1993169
2016-03-01	132.73	133.52	131.77	133.43	2204125
2016-03-02	132.84	133.67	132.55	133.28	1807199
2016-03-03	133.28	133.51	132.53	133.25	1926039
2016-03-04	133.32	134.01	132.87	133.83	1766328
2016-03-07	133.76	134.25	132.24	134.25	2012810
2016-03-08	133.27	134.28	133.23	133.94	2020133
2016-03-09	134.19	134.42	133.37	133.85	1883182
2016-03-10	134.42	134.44	132.33	133.68	1875660
2016-03-11	134.73	135.49	134.32	135.34	1697205
2016-03-14	135.12	136.09	134.61	135.29	1747318
2016-03-15	133.91	135.86	133.23	135.79	1828242
2016-03-16	135.41	136.53	135.04	136.19	1927690
2016-03-17	136.41	137.42	136.15	136.91	2790076
2016-03-18	137.24	138.23	137.03	138.23	5853042
2016-03-21	137.99	138.21	137.46	137.82	2095053
2016-03-22	137.53	138.37	137.44	137.88	2146288
2016-03-23	137.62	137.94	136.66	137.34	2304955
2016-03-24	136.85	137.57	136.32	137.50	1868769
2016-03-28	137.89	139.33	137.60	139.02	2336768
2016-03-29	137.89	137.94	136.38	137.44	2525004
2016-03-30	138.26	139.80	138.09	139.42	2195874
2016-03-31	139.42	140.04	139.21	139.32	1777204
2016-04-01	138.48	140.24	137.78	140.07	2011569
2016-04-04	139.72	140.03	138.72	139.12	2022797
2016-04-05	138.10	139.25	137.66	138.63	1617437
2016-04-06	138.24	139.69	137.82	139.47	2092183
2016-04-07	138.69	139.82	138.16	139.76	2728268
2016-04-08	140.22	140.45	138.87	139.32	1729301
2016-04-11	139.72	140.43	139.27	139.28	1521065
2016-04-12	139.63	140.79	139.57	140.49	1636492
2016-04-13	140.85	141.21	140.22	140.95	1545911
2016-04-14	141.30	141.30	140.36	140.59	1213407
2016-04-15	140.73	141.30	140.63	141.11	1417007
2016-04-18	140.85	142.02	140.79	141.76	1146593
2016-04-19	142.07	142.78	141.36	141.84	1849420
2016-04-20	142.25	142.51	140.98	141.25	1439679
2016-04-21	141.27	141.88	140.80	141.01	1634976
2016-04-22	141.37	141.93	140.34	141.01	1802263
2016-04-25	140.46	140.89	139.32	140.78	2378321
2016-04-26	140.04	140.29	137.93	138.94	3192066
2016-04-27	139.62	140.78	138.87	140.26	2227723
2016-04-28	139.50	141.10	138.96	139.62	1654654
2016-04-29	139.61	140.28	139.20	139.94	1961811
2016-05-02	139.88	140.88	139.57	140.74	1700272
2016-05-03	139.95	140.52	139.34	140.44	1922150
2016-05-04	139.10	140.21	139.03	139.76	2118061
2016-05-05	140.01	140.74	139.78	140.27	1680203
2016-05-06	140.33	141.34	139.62	141.20	1630184
2016-05-09	140.95	141.34	140.20	140.90	1301262
2016-05-10	141.49	142.46	141.30	142.35	1733147
2016-05-11	142.30	143.19	141.77	141.94	1786405
2016-05-12	142.02	142.66	141.10	142.26	1741928
2016-05-13	142.17	142.45	140.31	140.73	1875893
2016-05-16	140.88	142.05	140.82	141.76	1826217
2016-05-17	141.77	142.08	139.70	140.30	2126015
2016-05-18	139.21	140.40	138.59	139.47	1624389
2016-05-19	138.26	138.84	136.42	138.04	1657333
2016-05-20	138.16	139.18	137.89	137.96	1746994
2016-05-23	138.19	139.26	137.55	138.88	1653531
2016-05-24	139.76	141.12	139.37	140.99	1627511
2016-05-25	141.30	142.43	141.09	142.12	1860038
2016-05-26	142.14	142.78	140.90	141.22	1563894
2016-05-27	141.22	141.32	140.69	141.20	1099137
2016-05-31	141.56	141.92	140.18	140.73	2169597
2016-06-01	140.28	141.24	139.70	141.04	1228187
2016-06-02	141.05	141.05	139.85	140.49	1980584
2016-06-03	140.50	141.01	140.05	140.78	1433491
2016-06-06	141.17	142.63	140.95	142.20	1510724
2016-06-07	142.34	143.38	142.32	142.89	1723101
2016-06-08	142.93	143.75	142.68	143.32	1684867
2016-06-09	142.55	143.36	141.63	142.24	2208774
2016-06-10	141.52	141.55	140.36	140.93	2123352
2016-06-13	140.84	141.00	139.72	139.73	2129881
2016-06-14	139.87	140.30	139.29	140.13	2021662
2016-06-15	140.42	141.18	140.02	140.29	1694233
2016-06-16	139.92	142.46	139.31	142.07	2632138
2016-06-17	142.12	142.13	140.81	141.25	3447960
2016-06-20	142.89	144.47	142.58	143.16	2162785
2016-06-21	143.12	143.78	143.02	143.28	1889460
2016-06-22	143.66	144.31	142.96	143.16	1369607
2016-06-23	144.40	145.60	144.19	145.57	2021557
2016-06-24	141.19	143.42	140.80	141.40	4567516
2016-06-27	140.28	140.32	138.09	139.78	2556446
2016-06-28	140.58	141.86	140.43	141.79	2237274
2016-06-29	142.99	143.68	142.43	143.40	1894081
2016-06-30	143.86	146.43	143.86	146.41	2449398
2016-07-01	146.43	147.22	146.24	146.76	1930869
2016-07-05	146.20	146.97	145.07	146.84	2353554
2016-07-06	146.48	146.71	145.53	146.45	2383286
2016-07-07	146.39	146.85	145.59	146.20	1842372
2016-07-08	147.04	148.65	147.00	148.09	2726594
2016-07-11	148.33	149.21	148.14	148.83	1659485
2016-07-12	149.45	150.18	148.85	149.79	1922623
2016-07-13	149.84	150.22	149.40	149.83	1491462
2016-07-14	150.62	151.60	150.39	151.25	1904280
2016-07-15	151.75	152.03	150.96	151.66	2475243
2016-07-18	151.70	151.91	151.12	151.42	1224381
2016-07-19	151.42	151.87	150.74	151.53	1051302
2016-07-20	151.94	152.39	151.60	151.68	1413335
2016-07-21	151.57	151.80	150.24	150.71	1939921
2016-07-22	150.84	150.94	149.96	150.86	1205590
2016-07-25	150.66	150.84	149.59	150.18	1937034
2016-07-26	148.13	149.65	147.27	148.54	3421578
2016-07-27	148.33	149.61	148.33	149.05	2359679
2016-07-28	148.53	149.13	148.01	148.80	1799475
2016-07-29	148.91	149.51	148.50	149.12	1621915
2016-08-01	148.05	149.27	148.05	149.06	1598351
2016-08-02	149.31	149.34	148.19	149.12	2115083
2016-08-03	149.42	149.77	148.80	149.14	1419250
2016-08-04	149.62	150.01	148.52	148.66	1072341
2016-08-05	149.03	149.67	148.29	149.30	1799474
2016-08-08	149.57	149.67	149.05	149.31	1327693
2016-08-09	149.13	149.57	148.77	149.15	1098851
2016-08-10	148.92	149.53	148.70	149.51	1226260
2016-08-11	149.72	151.41	149.56	151.33	2043437
2016-08-12	151.72	151.72	150.41	150.72	1232856
2016-08-15	151.33	151.66	150.88	150.96	1268247
2016-08-16	150.59	150.77	149.83	148.94	1363554
2016-08-17	149.38	150.57	149.09	150.38	1358528
2016-08-18	150.24	150.24	149.31	149.81	1088677
2016-08-19	149.37	150.31	148.89	150.17	1305289
2016-08-22	149.81	150.15	149.13	149.72	1336377
2016-08-23	150.17	150.94	149.89	150.30	1195825
2016-08-24	150.00	150.46	149.67	150.00	1137075
2016-08-25	149.73	150.76	149.70	150.14	840299
2016-08-26	150.65	151.54	149.59	150.00	1324652
2016-08-29	150.38	151.08	149.89	150.91	1051806
2016-08-30	151.10	151.35	150.15	150.62	1039808
2016-08-31	150.07	150.30	149.31	149.86	1635998
2016-09-01	149.92	150.64	149.49	150.48	1095268
2016-09-02	150.94	151.74	150.57	151.17	1319039
2016-09-06	150.96	151.56	150.39	150.88	1328116
2016-09-07	150.53	150.94	150.11	150.28	1133540
2016-09-08	149.82	150.67	149.61	150.58	1423980
2016-09-09	149.57	149.66	146.85	146.85	2083300
2016-09-12	146.31	149.16	146.05	148.90	1913291
2016-09-13	147.84	148.49	147.11	147.21	1864569
2016-09-14	147.12	148.28	146.48	146.83	1864794
2016-09-15	146.76	147.99	146.61	147.64	1683788
2016-09-16	147.05	147.11	145.80	146.36	3358842
2016-09-19	147.19	148.78	147.19	147.75	1754929
2016-09-20	148.58	149.24	148.26	148.49	1598557
2016-09-21	148.72	150.33	148.40	150.15	1759977
2016-09-22	150.35	151.88	150.20	150.37	1849004
2016-09-23	149.99	150.24	148.14	148.31	1910978
2016-09-26	147.86	147.91	146.98	147.11	1820997
2016-09-27	146.82	148.01	146.80	147.40	2433570
2016-09-28	147.80	148.80	147.73	148.48	1693951
2016-09-29	148.38	148.51	146.20	146.62	1853613
2016-09-30	147.63	148.11	147.22	147.34	2419430
2016-10-03	146.59	147.11	145.81	146.35	1785551
2016-10-04	145.97	146.29	143.14	143.54	3166931
2016-10-05	143.52	144.27	143.25	144.13	2305546
2016-10-06	143.75	144.07	142.64	143.50	2273400
2016-10-07	143.72	143.75	142.17	143.24	2249588
2016-10-10	143.67	144.43	142.92	143.09	1936639
2016-10-11	142.33	142.53	141.04	141.87	1998726
2016-10-12	141.80	142.28	141.20	141.90	1554146
2016-10-13	141.19	142.39	140.85	142.15	1919715
2016-10-14	142.96	143.29	142.38	142.41	1512376
2016-10-17	142.58	143.04	142.08	142.31	1229184
2016-10-18	143.54	143.73	142.00	142.09	1185565
2016-10-19	142.80	142.92	141.85	142.06	1164213
2016-10-20	141.77	142.42	141.29	142.02	1210539
2016-10-21	140.55	141.76	140.23	141.71	2013555
2016-10-24	144.35	145.01	142.89	143.19	2668523
2016-10-25	141.69	142.04	138.04	138.98	3826166
2016-10-26	138.53	140.29	138.30	139.21	2174852
2016-10-27	139.52	139.58	138.19	138.59	1486376
2016-10-28	139.25	139.78	138.07	138.60	1934281
2016-10-31	139.17	139.24	138.10	138.20	2289132
2016-11-01	138.29	138.63	136.99	137.33	2455784
2016-11-02	137.70	139.10	137.04	138.56	2233414
2016-11-03	138.91	140.16	138.17	139.48	2504984
2016-11-04	139.80	140.34	139.14	139.19	1927527
2016-11-07	140.59	142.04	140.44	141.92	1930929
2016-11-08	142.05	143.85	141.95	142.99	1956187
2016-11-09	138.65	142.97	138.65	142.46	3659314
2016-11-10	142.27	146.04	141.96	145.71	3280034
2016-11-11	145.52	146.42	145.25	146.38	1868162
2016-11-14	146.51	146.74	143.72	144.57	2607032
2016-11-15	144.77	145.69	143.73	144.75	2177504
2016-11-16	144.75	144.83	143.45	143.81	2022623
2016-11-17	143.81	144.85	143.81	144.45	1783744
2016-11-18	144.23	144.88	144.05	144.61	1711068
2016-11-21	143.32	143.79	142.73	143.40	1993936
2016-11-22	143.53	143.87	143.20	143.73	1553303
2016-11-23	143.87	144.43	143.60	144.01	1477958
2016-11-25	143.98	145.47	143.98	145.05	945845
2016-11-28	145.11	145.28	144.03	144.22	1677696
2016-11-29	144.26	144.88	143.93	144.45	1483189
2016-11-30	143.97	144.80	143.46	143.59	2595787
2016-12-01	143.50	144.42	143.35	144.33	1756890
2016-12-02	144.25	145.22	144.01	144.16	1871524
2016-12-05	144.33	144.60	143.04	143.49	2181327
2016-12-06	143.65	143.83	143.16	143.64	1467548
2016-12-07	144.12	147.20	143.78	147.19	3164316
2016-12-08	147.22	147.44	146.12	147.05	1790705
2016-12-09	146.61	149.55	146.56	149.23	2650644
2016-12-12	149.03	150.33	148.46	150.19	2296090
2016-12-13	150.13	150.54	147.79	149.52	2708604
2016-12-14	149.79	149.98	147.49	147.65	2234172
2016-12-15	148.20	148.47	146.36	147.17	2055610
2016-12-16	147.62	149.24	147.61	148.36	3889730
2016-12-19	148.50	149.38	148.25	148.96	1381974
2016-12-20	149.11	149.93	148.87	149.36	1378216
2016-12-21	149.32	150.10	149.17	149.18	1556047
2016-12-22	149.57	150.04	148.80	149.82	1225630
2016-12-23	149.73	149.90	149.26	149.45	731194
2016-12-27	149.37	149.82	149.30	149.59	651007
2016-12-28	149.56	150.03	148.84	148.89	1287918
2016-12-29	149.06	149.78	148.85	149.16	1101983
2016-12-30	149.66	150.06	149.06	149.30	1594248
2017-01-03	149.52	150.49	148.17	148.86	2510055
2017-01-04	148.85	149.57	148.50	149.09	1541985
2017-01-05	149.04	149.77	147.89	148.58	1447848
2017-01-06	148.23	149.32	146.98	149.01	1625049
2017-01-09	149.13	149.14	148.15	148.21	1622625
2017-01-10	148.29	148.39	147.41	147.63	2030149
2017-01-11	147.68	149.20	147.48	148.73	1579593
2017-01-12	147.96	148.57	146.94	148.35	1321766
2017-01-13	148.47	148.75	147.84	148.31	1265593
2017-01-17	147.99	148.55	147.36	148.20	1557453
2017-01-18	148.74	150.03	148.30	149.23	1804904
2017-01-19	149.87	150.33	148.62	149.39	1464364
2017-01-20	149.82	150.04	148.68	149.23	1761850
2017-01-23	148.75	149.65	148.09	149.25	1986788
2017-01-24	148.40	148.62	145.83	147.12	3473183
2017-01-25	148.06	149.35	147.63	147.76	3462633
2017-01-26	147.41	148.18	147.18	147.83	2235889
2017-01-27	148.39	148.80	147.84	148.39	1623666
2017-01-30	148.19	148.60	146.20	146.66	1823128
2017-01-31	146.10	146.70	145.32	146.16	1845543
2017-02-01	146.46	146.98	145.73	146.46	2272854
2017-02-02	145.59	146.13	145.10	145.63	3106798
2017-02-03	145.49	146.56	145.35	146.35	2820960
2017-02-06	145.58	147.32	145.39	146.40	1622756
2017-02-07	147.22	147.48	146.44	146.95	1247389
2017-02-08	146.83	148.49	146.72	148.04	2145683
2017-02-09	147.88	149.28	147.88	148.97	2009742
2017-02-10	149.07	150.14	148.98	149.66	1392438
2017-02-13	150.38	151.65	149.87	151.35	1929821
2017-02-14	151.21	152.17	151.04	150.85	2036188
2017-02-15	150.74	152.03	150.62	151.91	1762914
2017-02-16	151.96	153.39	151.84	153.34	2164045
2017-02-17	153.36	153.50	152.61	152.96	1961456
2017-02-21	152.83	153.52	152.20	153.31	1736345
2017-02-22	153.34	155.61	153.07	155.54	2850946
2017-02-23	155.43	156.73	155.27	156.50	2401641
2017-02-24	156.20	157.52	155.76	156.69	2126326
2017-02-27	156.76	156.81	155.82	156.27	1393808
2017-02-28	156.12	156.76	155.77	155.80	1932120
2017-03-01	157.25	159.31	157.19	158.74	2226206
2017-03-02	158.40	158.94	158.04	158.76	1763962
2017-03-03	158.73	159.05	157.63	158.28	1627706
2017-03-06	157.96	158.22	157.41	157.93	1668743
2017-03-07	157.42	158.24	157.39	158.09	1662286
2017-03-08	158.62	159.03	157.99	158.44	1565272
2017-03-09	158.23	159.18	158.16	158.77	1556675
2017-03-10	159.39	159.89	158.88	159.87	2514991
2017-03-13	160.33	160.49	159.24	160.13	1972733
2017-03-14	159.63	160.06	158.11	159.13	1893619
2017-03-15	159.00	160.41	158.62	159.86	2046978
2017-03-16	159.74	160.23	158.55	159.11	1937139
2017-03-17	159.54	160.83	159.15	160.83	4228102
2017-03-20	160.96	161.78	160.76	161.37	2085593
2017-03-21	161.77	161.77	160.12	160.64	1895059
2017-03-22	160.78	161.26	159.24	160.71	1627326
2017-03-23	160.63	161.34	159.88	160.64	1481951
2017-03-24	160.63	161.04	159.61	160.12	1435374
2017-03-27	159.44	159.69	158.15	159.21	1984622
2017-03-28	158.80	160.10	158.52	159.68	2330159
2017-03-29	159.35	159.92	159.07	159.42	1692204
2017-03-30	159.47	160.10	158.94	159.92	1835414
2017-03-31	159.94	160.86	159.68	159.97	1730048
2017-04-03	160.42	160.67	158.81	159.46	1546695
2017-04-04	159.33	159.67	158.67	159.01	1349899
2017-04-05	159.44	160.88	158.89	159.05	1448737
2017-04-06	159.20	159.71	158.44	158.76	1627375
2017-04-07	158.88	159.32	158.45	158.85	1025166
2017-04-10	158.99	159.29	158.28	158.61	1682689
2017-04-11	158.13	158.93	158.01	158.91	1459582
2017-04-12	159.11	159.26	158.35	158.60	1416141
2017-04-13	158.23	158.74	157.70	157.73	1274376
2017-04-17	158.28	159.16	158.26	159.16	1543558
2017-04-18	158.65	159.56	158.44	159.04	1176884
2017-04-19	159.52	159.80	158.45	158.71	1340386
2017-04-20	158.87	160.62	158.77	159.82	1748179
2017-04-21	159.82	160.21	159.35	160.11	2584194
2017-04-24	161.36	162.57	161.30	162.39	2709554
2017-04-25	162.19	163.54	160.83	163.14	4182229
2017-04-26	163.62	164.62	163.03	163.03	2641226
2017-04-27	163.39	164.32	163.13	163.96	1770896
2017-04-28	164.00	164.81	163.49	163.73	2467076
2017-05-01	163.45	163.64	162.59	162.88	1498630
2017-05-02	163.17	164.31	162.68	164.31	2467164
2017-05-03	164.37	165.43	163.63	165.23	2339647
2017-05-04	165.79	166.83	165.34	166.81	2321297
2017-05-05	166.94	167.13	166.36	166.71	1688558
2017-05-08	166.25	166.50	165.79	166.09	1576134
2017-05-09	166.68	166.68	165.15	165.51	1747761
2017-05-10	165.02	165.20	164.31	164.41	2248260
2017-05-11	163.90	164.66	163.25	164.50	1704992
2017-05-12	163.79	164.81	163.75	164.35	1323128
2017-05-15	164.43	165.33	164.06	165.23	1474490
2017-05-16	165.11	165.49	164.59	164.49	1183560
2017-05-17	163.36	163.80	162.80	162.90	1881826
2017-05-18	162.62	163.72	161.81	163.24	1928994
2017-05-19	164.12	164.12	162.57	163.70	1894690
2017-05-22	164.16	166.10	164.16	165.97	1836024
2017-05-23	166.15	166.35	165.14	165.32	1514199
2017-05-24	165.95	165.99	164.94	165.12	1291463
2017-05-25	165.89	166.89	165.33	166.83	1508025
2017-05-26	166.50	167.79	166.36	167.78	1410620
2017-05-30	167.47	169.75	167.18	169.26	2171094
2017-05-31	169.50	170.95	169.11	170.95	3096767
2017-06-01	170.77	171.31	170.29	170.85	2352733
2017-06-02	171.45	173.39	171.22	172.82	1831928
2017-06-05	172.88	173.34	172.42	172.42	1253148
2017-06-06	172.24	172.78	171.74	171.74	1458772
2017-06-07	172.01	172.12	170.64	171.40	1885635
2017-06-08	171.26	172.26	170.63	172.18	2451348
2017-06-09	172.23	173.04	171.93	173.01	1893492
2017-06-12	173.12	174.25	171.81	173.39	2388199
2017-06-13	173.55	175.30	173.53	174.83	1688785
2017-06-14	175.39	176.23	175.18	175.58	1585260
2017-06-15	175.16	176.68	175.11	176.65	1594060
2017-06-16	177.02	178.47	176.78	178.28	3420608
2017-06-19	178.92	178.92	177.83	178.38	1667649
2017-06-20	178.46	179.40	178.13	178.38	1531242
2017-06-21	178.94	178.94	177.32	177.97	1812903
2017-06-22	177.86	178.18	177.32	177.43	1400401
2017-06-23	177.25	178.23	177.01	178.00	1584876
2017-06-26	177.91	178.48	177.51	177.76	1352092
2017-06-27	177.25	177.67	175.06	175.39	2240166
2017-06-28	176.23	176.56	175.65	176.09	1542943
2017-06-29	176.45	176.45	173.13	173.78	1809919
2017-06-30	175.50	175.50	173.78	174.06	1769958
2017-07-03	174.86	175.86	174.53	175.43	1040334
2017-07-05	175.58	175.78	175.08	175.38	1065328
2017-07-06	174.78	175.34	173.81	173.92	1189853
2017-07-07	174.32	175.70	173.94	175.23	1531004
2017-07-10	175.24	177.03	174.73	175.99	1308603
2017-07-11	175.92	176.58	173.90	175.29	1268059
2017-07-12	176.34	177.90	175.80	176.66	1447890
2017-07-13	176.58	177.25	175.73	176.49	1138838
2017-07-14	176.85	177.45	176.10	177.06	1061971
2017-07-17	177.42	177.42	176.07	176.98	1311262
2017-07-18	176.14	176.85	175.83	176.67	1562553
2017-07-19	176.84	177.34	176.55	177.33	825309
2017-07-20	177.42	178.43	177.30	177.62	1347433
2017-07-21	176.96	177.11	175.14	176.55	2246238
2017-07-24	176.58	176.96	175.58	175.58	2165186
2017-07-25	169.43	170.98	164.85	166.70	6593035
2017-07-26	167.59	168.18	166.00	166.40	2922097
2017-07-27	166.50	167.68	165.27	167.26	2175148
2017-07-28	167.88	168.08	166.12	166.98	1488022
2017-07-31	167.21	168.60	167.06	168.19	1833625
2017-08-01	169.13	169.98	168.69	169.87	2015108
2017-08-02	169.88	171.90	169.57	171.74	2029646
2017-08-03	172.16	173.60	171.50	173.59	2054236
2017-08-04	173.86	174.41	172.32	173.61	1522668
2017-08-07	173.82	174.24	172.80	173.44	1172563
2017-08-08	172.93	173.81	171.98	172.59	1856282
2017-08-09	172.81	173.83	171.89	172.63	1622213
2017-08-10	171.91	173.20	171.55	172.42	1571545
2017-08-11	172.94	172.94	171.92	172.21	1452811
2017-08-14	172.78	173.59	172.29	173.38	1264439
2017-08-15	173.07	173.77	172.66	173.22	1048508
2017-08-16	173.24	174.43	172.75	173.84	1704265
2017-08-17	173.73	174.01	171.63	171.69	1396492
2017-08-18	171.69	171.92	170.10	170.17	1838640
2017-08-21	170.39	171.31	169.73	171.02	1567560
2017-08-22	171.56	172.11	171.09	170.79	2091246
2017-08-23	170.60	170.64	169.15	169.45	1267265
2017-08-24	170.47	170.47	168.85	168.99	1230772
2017-08-25	170.09	170.10	168.93	169.00	1238228
2017-08-28	169.54	169.95	168.76	169.27	1174724
2017-08-29	169.05	169.79	168.33	169.66	991291
2017-08-30	169.66	170.30	168.89	170.30	1196205
2017-08-31	170.83	171.08	169.74	170.83	1567911
2017-09-01	171.07	171.32	169.92	170.19	1413014
2017-09-05	169.10	169.33	167.64	168.03	1936090
2017-09-06	168.68	169.10	168.25	168.93	2236180
2017-09-07	168.44	171.15	168.44	170.94	1701542
2017-09-08	170.85	172.33	169.86	171.97	1473989
2017-09-11	172.62	175.39	172.31	175.21	1806743
2017-09-12	175.50	176.38	174.96	175.27	1441453
2017-09-13	174.84	175.82	174.38	175.15	1129646
2017-09-14	174.87	177.17	174.52	176.77	1984226
2017-09-15	177.74	179.02	176.13	178.38	3636437
2017-09-18	178.92	178.95	177.72	178.72	1272436
2017-09-19	179.11	179.46	177.96	178.55	1429651
2017-09-20	177.06	177.75	174.16	176.00	2987210
2017-09-21	176.33	176.93	175.78	175.94	1382444
2017-09-22	175.27	176.66	174.97	176.21	1493283
2017-09-25	176.40	176.60	175.05	176.19	1609155
2017-09-26	176.63	177.94	176.35	176.44	1224628
2017-09-27	176.49	176.73	174.04	175.14	1865144
2017-09-28	174.15	175.48	174.11	175.20	2092803
2017-09-29	174.79	175.49	174.51	175.49	1632249
2017-10-02	176.19	177.91	175.60	177.88	1292105
2017-10-03	177.77	179.42	176.73	179.40	1634888
2017-10-04	179.63	181.38	179.34	181.03	1636447
2017-10-05	181.00	181.94	180.51	180.90	1740484
2017-10-06	180.59	181.04	179.98	181.03	1650834
2017-10-09	180.56	181.60	180.33	181.16	1687406
2017-10-10	181.75	181.93	181.05	181.22	1171324
2017-10-11	181.22	181.31	179.47	181.02	2052903
2017-10-12	181.09	181.96	180.83	181.92	1907960
2017-10-13	182.96	183.74	181.26	182.03	1461703
2017-10-16	182.01	182.87	181.60	182.87	1185228
2017-10-17	182.67	182.87	180.99	182.06	2150810
2017-10-18	181.86	182.80	181.74	182.49	1413913
2017-10-19	182.67	183.31	181.82	183.30	1369000
2017-10-20	183.89	185.04	183.26	185.04	1647816
2017-10-23	185.41	186.26	184.94	185.23	2161339
2017-10-24	191.46	199.74	191.45	196.18	6508396
2017-10-25	196.49	198.94	195.59	198.72	4114532
2017-10-26	199.20	199.65	194.23	194.76	3384956
2017-10-27	195.83	196.44	194.43	196.26	2000365
2017-10-30	195.36	195.36	192.83	193.15	2722556
2017-10-31	193.45	193.63	192.14	192.46	1908157
2017-11-01	193.13	193.77	191.55	192.45	1389916
2017-11-02	192.50	194.64	191.92	194.16	1609484
2017-11-03	193.60	194.45	193.07	194.15	1582704
2017-11-06	194.15	194.50	192.42	192.56	1334883
2017-11-07	192.61	192.94	191.58	192.34	1553571
2017-11-08	192.16	192.84	191.78	192.16	1510323
2017-11-09	191.08	191.80	189.83	190.95	1575764
2017-11-10	190.18	190.99	189.09	190.17	1295822
2017-11-13	189.56	190.98	189.17	190.81	1765322
2017-11-14	190.74	192.26	189.58	191.74	1393185
2017-11-15	190.68	191.05	188.99	190.12	1512124
2017-11-16	190.45	192.29	190.45	191.81	1225143
2017-11-17	190.98	192.23	190.41	191.76	1741844
2017-11-20	192.21	195.30	191.92	193.54	1699956
2017-11-21	194.14	197.07	194.14	194.73	2122633
2017-11-22	194.86	195.52	193.47	193.62	1371820
2017-11-24	193.99	194.00	192.97	193.45	659116
2017-11-27	193.76	196.08	193.24	195.64	1780831
2017-11-28	195.74	197.26	195.12	197.00	1871691
2017-11-29	197.36	199.14	197.01	198.99	1754594
2017-11-30	199.70	203.54	198.73	203.28	4003388
2017-12-01	203.33	203.69	199.95	201.62	2232292
2017-12-04	203.21	204.19	199.41	200.04	2468747
2017-12-05	200.84	200.88	198.87	199.20	1543909
2017-12-06	199.79	201.56	198.12	199.55	1924077
2017-12-07	199.36	201.74	198.93	200.91	1367330
2017-12-08	200.66	201.50	198.56	199.09	1999835
2017-12-11	199.70	200.83	198.87	200.07	1742882
2017-12-12	201.95	202.06	197.41	197.80	2766340
2017-12-13	198.07	200.32	197.84	199.91	2707874
2017-12-14	200.93	201.33	198.83	199.05	1984720
2017-12-15	199.98	200.39	198.69	198.99	4518734
2017-12-18	199.47	200.67	198.27	199.34	2237313
2017-12-19	200.21	200.44	198.07	199.31	1868916
2017-12-20	199.15	199.38	197.72	198.08	1621646
2017-12-21	197.31	198.36	195.98	196.29	2241586
2017-12-22	196.78	197.38	195.88	196.25	1280557
2017-12-26	196.54	197.55	196.50	196.85	789090
2017-12-27	196.91	197.77	196.34	197.48	970508
2017-12-28	198.10	198.22	196.71	197.08	1189738
2017-12-29	197.72	198.41	196.79	196.79	1343878
2018-01-02	197.13	198.21	194.64	197.01	2930951
2018-01-03	196.54	197.09	195.05	197.00	2193713
2018-01-04	198.15	200.19	197.71	199.58	2243101
2018-01-05	199.53	201.41	198.77	201.13	1835909
2018-01-08	200.14	201.44	199.97	200.48	1869025
2018-01-09	200.32	202.15	200.11	201.73	1695114
2018-01-10	201.49	202.81	200.68	201.61	1640853
2018-01-11	201.28	202.61	200.45	202.59	1487650
2018-01-12	203.22	205.67	202.75	204.40	1974312
2018-01-16	205.09	206.67	203.86	204.62	2411131
2018-01-17	206.39	207.79	205.51	207.44	2519000
2018-01-18	207.46	208.18	204.77	205.60	2233505
2018-01-19	206.20	207.76	205.34	207.50	2013467
2018-01-22	206.62	207.25	204.91	206.76	1660506
2018-01-23	206.44	206.73	204.94	205.93	1822654
2018-01-24	207.34	207.80	205.88	207.09	3471044
2018-01-25	209.02	213.03	206.59	210.99	3507873
2018-01-26	211.89	217.19	211.85	216.23	3730628
2018-01-29	216.13	216.83	214.01	214.04	2306292
2018-01-30	213.70	213.78	210.20	210.31	2412632
2018-01-31	210.26	211.64	208.68	209.44	3136406
2018-02-01	206.88	209.09	205.82	207.30	2665501
2018-02-02	206.03	207.97	204.74	204.98	3925658
2018-02-05	203.58	204.34	188.96	193.50	6590490
2018-02-06	190.22	196.12	189.63	195.33	5108142
2018-02-07	194.96	198.58	194.66	194.96	2885570
2018-02-08	194.94	195.06	186.15	186.35	3751281
2018-02-09	187.79	189.76	182.41	188.29	4518613
2018-02-12	190.20	192.61	189.04	191.62	3290351
2018-02-13	192.05	193.94	191.40	193.43	2523579
2018-02-14	191.84	194.70	191.02	192.83	2337783
2018-02-15	195.06	196.39	193.03	196.37	2127496
2018-02-16	196.45	199.35	195.13	197.87	2221752
2018-02-20	196.09	197.87	195.57	196.54	2675916
2018-02-21	196.24	198.87	194.05	194.12	2561377
2018-02-22	194.33	198.46	194.19	197.31	2284538
2018-02-23	198.02	198.89	195.97	198.17	1616681
2018-02-26	199.83	204.72	199.41	204.12	3086811
2018-02-27	204.51	204.56	201.26	201.31	1778336
2018-02-28	202.03	202.56	196.81	196.90	2461376
2018-03-01	197.44	198.01	191.90	193.42	3487126
2018-03-02	192.09	193.36	189.23	192.61	2912828
2018-03-05	192.30	195.40	191.07	194.65	2235348
2018-03-06	195.68	197.25	192.97	195.36	2091101
2018-03-07	193.32	197.50	192.79	196.95	2213792
2018-03-08	197.61	198.73	195.74	197.60	1955197
2018-03-09	198.99	201.80	197.46	201.79	1840871
2018-03-12	202.41	203.25	200.07	200.49	2151266
2018-03-13	201.41	203.14	198.06	198.63	2009864
2018-03-14	199.65	200.09	195.52	195.88	2239704
2018-03-15	196.66	199.05	195.81	197.21	1770516
2018-03-16	197.04	199.13	197.04	198.33	4858043
2018-03-19	197.32	197.59	192.51	193.60	2621661
2018-03-20	194.07	195.97	193.62	194.35	1727967
2018-03-21	194.81	198.33	194.23	195.76	1588258
2018-03-22	194.00	194.07	186.28	186.59	4295470
2018-03-23	186.86	187.51	179.98	180.06	4221155
2018-03-26	182.15	184.61	179.91	184.14	3573985
2018-03-27	184.79	185.49	179.53	180.48	2696665
2018-03-28	181.62	183.65	179.68	181.04	2522861
2018-03-29	182.09	185.09	181.81	183.54	2643041
2018-04-02	182.31	182.87	175.13	177.77	3840833
2018-04-03	178.08	180.98	176.35	180.87	3006825
2018-04-04	177.57	182.20	176.51	181.90	2488891
2018-04-05	182.80	184.20	181.06	182.82	2879937
2018-04-06	181.76	182.98	176.41	177.46	2503915
2018-04-09	178.71	181.31	177.58	177.93	2186066
2018-04-10	180.02	182.86	179.95	181.41	2877276
2018-04-11	179.09	180.50	178.50	179.20	1819778
2018-04-12	180.36	182.00	179.76	180.94	2292869
2018-04-13	182.34	182.83	179.30	180.19	2034539
2018-04-16	181.60	183.33	181.09	182.01	2060517
2018-04-17	183.23	185.35	182.88	184.01	1853521
2018-04-18	184.26	184.78	183.23	183.54	1599252
2018-04-19	182.30	183.35	181.45	182.98	1453128
2018-04-20	182.61	184.17	181.21	182.06	2634318
2018-04-23	182.28	182.87	179.55	180.49	2520707
2018-04-24	172.65	172.65	164.61	168.16	11671410
2018-04-25	168.13	168.68	164.72	166.25	6205385
2018-04-26	166.11	166.90	164.01	164.78	4124297
2018-04-27	164.51	164.80	162.53	163.97	3354762
2018-04-30	164.67	165.83	162.35	162.52	4008740
2018-05-01	162.22	163.49	160.06	163.05	4710476
2018-05-02	163.16	164.21	162.21	162.62	4017614
2018-05-03	162.63	164.46	160.82	163.60	3425892
2018-05-04	163.09	167.16	162.25	166.68	3071746
2018-05-07	167.27	168.05	166.86	167.43	2863388
2018-05-08	167.21	168.98	166.85	168.67	3273549
2018-05-09	168.91	171.17	168.36	170.07	3361255
2018-05-10	169.40	171.96	169.21	171.42	2700843
2018-05-11	171.18	171.70	170.28	171.53	3155722
2018-05-14	171.96	172.26	171.12	172.03	3385944
2018-05-15	171.36	171.87	168.59	169.23	2259183
2018-05-16	167.65	168.08	166.42	166.25	2913530
2018-05-17	166.60	168.39	166.12	167.52	2265781
2018-05-18	167.45	167.85	165.92	166.35	2925657
2018-05-21	167.63	169.66	167.21	168.69	2126485
2018-05-22	168.85	168.98	166.15	166.35	2313924
2018-05-23	165.33	166.21	164.34	166.10	2737706
2018-05-24	166.24	167.37	164.65	166.72	2055003
2018-05-25	165.82	166.72	165.48	166.40	1686498
2018-05-29	165.54	165.97	163.12	163.65	2346792
2018-05-30	164.78	166.70	164.46	166.11	2143060
2018-05-31	165.63	165.92	164.09	164.90	5253129
2018-06-01	166.17	167.57	165.78	166.87	1827016
2018-06-04	167.83	168.63	167.27	168.10	2408362
2018-06-05	168.12	168.97	167.96	168.22	2246119
2018-06-06	168.75	170.60	168.51	170.44	2297660
2018-06-07	170.71	172.14	170.36	171.45	2279213
2018-06-08	171.38	172.86	170.90	172.72	2170219
2018-06-11	172.72	172.89	171.40	171.50	2302892
2018-06-12	171.96	172.19	170.52	171.33	1806066
2018-06-13	171.51	171.95	170.33	171.30	2097873
2018-06-14	172.03	172.46	170.14	170.25	2221453
2018-06-15	169.35	171.45	167.31	171.37	5449476
2018-06-18	169.33	171.04	167.42	170.70	2842825
2018-06-19	168.27	168.75	165.82	166.70	3206804
2018-06-20	166.66	167.21	164.92	165.61	2348279
2018-06-21	165.41	165.41	162.69	163.47	2420380
2018-06-22	165.03	165.07	163.19	164.29	2838172
2018-06-25	163.85	164.15	161.90	163.70	2922503
2018-06-26	164.57	165.50	163.85	164.36	2140213
2018-06-27	164.35	167.13	162.83	162.97	2889734
2018-06-28	163.45	164.58	162.37	163.85	1978686
2018-06-29	164.26	166.73	164.26	164.47	2671550
2018-07-02	163.42	163.78	161.79	163.47	1815547
2018-07-03	164.28	166.34	163.45	163.73	1228949
2018-07-05	164.77	165.11	163.06	164.99	2019274
2018-07-06	164.78	165.59	164.20	165.09	1624490
2018-07-09	165.66	167.92	165.60	167.66	1967088
2018-07-10	168.05	169.37	167.54	168.45	1688695
2018-07-11	167.06	167.06	165.12	165.28	1853121
2018-07-12	166.52	167.21	165.04	166.65	1733568
2018-07-13	167.44	168.71	167.21	168.20	1626079
2018-07-16	168.51	168.54	167.28	168.14	1468091
2018-07-17	168.04	169.78	167.32	168.95	1920564
2018-07-18	169.07	169.87	168.34	169.05	1945041
2018-07-19	168.69	169.13	166.81	168.55	2616350
2018-07-20	166.65	169.68	165.75	168.85	2335897
2018-07-23	168.50	168.50	165.28	166.25	3269127
2018-07-24	161.31	169.05	159.33	167.78	8186488
2018-07-25	167.74	170.97	167.65	170.88	3345514
2018-07-26	171.30	174.27	171.10	173.87	2848251
2018-07-27	174.47	176.08	172.94	173.42	2247991
2018-07-30	174.11	174.95	171.19	171.50	2040941
2018-07-31	173.26	177.90	172.65	177.52	3573142
2018-08-01	176.40	176.46	172.96	173.11	2066910
2018-08-02	172.19	172.22	170.43	171.84	1699670
2018-08-03	172.16	173.55	171.56	173.31	1300321
2018-08-06	173.44	173.45	171.59	172.82	1064190
2018-08-07	173.91	175.25	173.38	174.38	1314601
2018-08-08	174.31	174.77	172.88	173.18	1052133
2018-08-09	173.18	173.88	170.97	171.21	1812628
2018-08-10	170.40	170.67	168.05	168.85	1893208
2018-08-13	168.90	169.55	166.80	167.08	1587360
2018-08-14	167.03	168.12	166.72	167.65	1719047
2018-08-15	166.59	168.69	164.80	168.38	2028914
2018-08-16	168.90	170.08	168.74	169.85	1640184
2018-08-17	169.96	171.39	168.80	171.20	1598888
2018-08-20	172.00	172.06	170.28	171.06	2091753
2018-08-21	171.40	172.26	170.89	171.97	1709730
2018-08-22	172.04	172.04	170.06	169.64	1461295
2018-08-23	169.72	169.85	168.44	169.51	1367312
2018-08-24	169.96	171.81	169.78	171.64	1676634
2018-08-27	172.38	174.32	172.11	174.18	1777219
2018-08-28	174.71	175.68	174.31	175.10	2136657
2018-08-29	174.88	176.39	174.33	175.96	2110317
2018-08-30	175.33	176.49	174.93	175.76	2240787
2018-08-31	175.22	177.01	175.11	176.34	1943454
2018-09-04	176.04	176.20	173.52	174.41	2108469
2018-09-05	174.15	177.17	173.36	177.11	1951460
2018-09-06	177.25	178.39	176.47	177.87	2363472
2018-09-07	177.45	178.06	175.55	177.72	2739156
2018-09-10	178.65	180.90	177.97	178.03	2399745
2018-09-11	176.71	177.43	175.58	177.06	1967488
2018-09-12	177.50	179.56	172.15	172.83	4936955
2018-09-13	173.35	174.86	172.69	174.78	2171302
2018-09-14	174.61	175.82	173.19	173.80	1721586
2018-09-17	173.45	175.73	173.32	175.18	1610393
2018-09-18	175.78	177.10	174.26	176.85	1652891
2018-09-19	177.06	179.04	176.94	178.18	1884485
2018-09-20	179.51	181.43	178.30	179.98	2075050
2018-09-21	181.70	182.16	180.27	180.87	5563733
2018-09-24	180.08	180.48	177.82	178.51	2044993
2018-09-25	179.03	179.03	175.81	176.11	2090572
2018-09-26	176.82	177.74	176.11	176.47	1677749
2018-09-27	177.25	177.98	175.58	175.67	1609765
2018-09-28	175.18	176.64	174.63	176.17	2500188
2018-10-01	177.58	178.42	176.67	177.41	1829020
2018-10-02	177.57	180.46	177.33	180.35	1749361
2018-10-03	180.59	181.71	179.71	180.39	2139342
2018-10-04	179.63	180.31	177.28	178.79	1682524
2018-10-05	179.21	179.78	176.46	178.24	2140502
2018-10-08	178.19	179.40	177.47	179.23	1666709
2018-10-09	177.82	178.18	175.27	175.93	2947478
2018-10-10	174.90	174.90	168.51	169.01	3525211
2018-10-11	168.18	169.65	164.29	164.48	3497220
2018-10-12	167.94	169.35	163.81	165.74	2798116
2018-10-15	165.39	167.80	165.06	166.33	1812792
2018-10-16	167.60	169.32	166.57	169.16	1939519
2018-10-17	168.71	170.37	167.59	169.66	1824202
2018-10-18	169.17	169.32	165.88	167.53	2339494
2018-10-19	167.32	168.13	165.85	167.09	3167309
2018-10-22	168.26	170.06	166.96	168.35	3263250
2018-10-23	157.85	162.94	154.26	160.99	8255645
2018-10-24	160.61	161.33	153.81	154.29	5003514
2018-10-25	155.99	156.75	152.47	154.67	3535175
2018-10-26	153.26	156.06	152.15	154.63	3546243
2018-10-29	157.06	157.92	153.14	155.33	2867556
2018-10-30	156.20	158.92	154.67	158.70	2919609
2018-10-31	159.44	160.63	158.57	159.07	2845097
2018-11-01	159.36	161.54	158.93	160.71	2242755
2018-11-02	161.91	162.59	160.19	161.20	3069676
2018-11-05	161.78	162.67	160.70	161.57	2886526
2018-11-06	161.59	163.45	161.36	163.29	1900381
2018-11-07	164.87	168.39	163.38	168.29	2444705
2018-11-08	168.05	170.78	167.83	170.62	2534048
2018-11-09	170.56	170.56	166.96	168.13	2429281
2018-11-12	167.69	167.86	164.29	164.74	2770021
2018-11-13	165.14	167.95	164.84	165.85	2168809
2018-11-14	167.88	168.08	164.11	165.59	2797664
2018-11-15	165.32	171.50	164.07	171.32	3157494
2018-11-16	169.92	175.38	169.39	174.74	2620428
2018-11-19	173.76	173.95	170.87	171.88	3220380
2018-11-20	170.21	170.67	167.37	166.50	2677269
2018-11-21	166.95	168.20	166.09	166.12	1832769
2018-11-23	165.34	166.11	164.53	164.54	999927
2018-11-26	166.02	168.75	164.97	167.10	2321035
2018-11-27	166.48	168.32	164.52	167.79	2079649
2018-11-28	168.88	170.85	166.73	170.84	2184438
2018-11-29	170.45	172.10	169.44	171.03	1569231
2018-11-30	170.86	173.84	170.54	173.84	3171873
2018-12-03	176.59	177.21	173.11	174.54	2493454
2018-12-04	173.95	174.36	168.96	169.05	2698694
2018-12-06	166.89	169.79	165.70	169.46	2991766
2018-12-07	169.41	170.87	164.72	165.74	2254486
2018-12-10	165.84	166.34	161.90	165.81	1980356
2018-12-11	168.27	168.89	163.99	165.09	1828852
2018-12-12	167.72	169.41	166.96	167.06	1918966
2018-12-13	168.41	169.22	166.81	169.00	1831731
2018-12-14	167.32	168.53	163.75	163.95	2473515
2018-12-17	163.74	165.75	160.40	161.21	2547591
2018-12-18	161.69	164.64	161.49	162.67	2636317
2018-12-19	163.87	165.74	158.60	158.82	3266548
2018-12-20	158.11	159.79	155.09	156.66	3609477
2018-12-21	157.07	159.27	153.54	153.63	6699190
2018-12-24	152.07	153.45	149.25	149.34	2249502
2018-12-26	149.98	155.79	147.88	155.73	2925561
2018-12-27	153.42	159.44	152.90	159.44	2809032
2018-12-28	160.37	160.78	157.66	158.33	2311390
2018-12-31	159.14	160.23	157.60	159.31	1804618
2019-01-02	157.03	159.68	156.10	159.65	2475193
2019-01-03	157.42	157.42	152.91	153.64	3358241
2019-01-04	156.14	160.51	155.54	159.96	2995052
2019-01-07	159.99	160.78	157.73	159.59	2162158
2019-01-08	161.36	162.29	158.50	160.26	2479787
2019-01-09	161.57	162.15	160.01	160.78	2163815
2019-01-10	159.58	162.04	158.35	161.86	1939317
2019-01-11	160.39	161.10	159.57	160.70	2360186
2019-01-14	159.39	161.22	158.69	160.67	1914426
2019-01-15	157.88	159.42	157.07	157.97	2737349
2019-01-16	157.61	159.22	157.53	158.42	2492126
2019-01-17	157.65	161.28	157.09	160.28	1978891
2019-01-18	162.48	164.21	160.83	163.75	2746603
2019-01-22	162.38	162.61	159.21	160.74	2709562
2019-01-23	161.05	162.20	159.08	160.77	1653006
2019-01-24	160.74	161.50	160.12	160.96	1582949
2019-01-25	162.80	164.84	162.58	163.79	2320397
2019-01-28	161.48	161.74	159.75	161.53	3156986
2019-01-29	163.04	167.12	162.37	164.66	4311097
2019-01-30	165.73	167.31	162.73	166.60	2168133
2019-01-31	166.21	167.96	165.33	167.47	3338363
2019-02-01	168.46	168.69	165.79	166.51	2239400
2019-02-04	166.39	167.43	164.08	167.39	1973572
2019-02-05	167.82	168.16	166.99	168.15	2036879
2019-02-06	168.24	169.79	167.42	169.36	1672422
2019-02-07	168.07	169.22	166.26	167.08	1949371
2019-02-08	166.56	167.09	165.46	167.06	1451833
2019-02-11	167.99	168.22	166.91	167.98	1513457
2019-02-12	169.61	172.89	169.05	172.71	2622973
2019-02-13	173.14	175.91	172.72	174.14	2967332
2019-02-14	172.72	173.17	170.60	171.34	2229753
2019-02-15	172.62	174.71	172.23	174.62	2000378
2019-02-19	173.83	174.87	173.39	174.25	1534457
2019-02-20	174.68	174.71	173.34	174.35	1879145
2019-02-21	174.04	174.83	173.28	173.71	1737687
2019-02-22	173.71	175.29	173.19	175.03	1534158
2019-02-25	175.97	176.70	175.86	176.06	2183547
2019-02-26	176.06	176.91	175.05	175.06	1671310
2019-02-27	175.24	175.32	174.04	174.76	1540585
2019-02-28	174.78	174.78	173.03	173.39	2121733
2019-03-01	174.58	175.38	172.98	173.48	1754444
2019-03-04	174.73	175.56	172.01	172.95	1990128
2019-03-05	171.88	173.28	170.43	170.43	2744490
2019-03-06	171.17	171.22	169.52	169.56	1825348
2019-03-07	169.36	169.36	165.96	167.10	3339599
2019-03-08	165.86	168.19	165.54	167.96	1724488
2019-03-11	168.79	173.20	168.60	173.15	2385314
2019-03-12	173.77	174.23	171.71	172.06	2115092
2019-03-13	172.93	173.32	171.92	172.78	2036665
2019-03-14	172.82	173.44	172.01	173.39	1793356
2019-03-15	174.24	174.46	172.89	173.97	4394759
2019-03-18	174.27	174.41	171.91	174.31	1843555
2019-03-19	174.82	176.03	174.17	174.76	2351597
2019-03-20	174.74	176.00	173.31	174.15	1734653
2019-03-21	172.90	175.71	172.21	175.25	2288068
2019-03-22	174.15	174.31	170.95	171.11	2716057
2019-03-25	170.11	171.79	169.10	169.90	2020649
2019-03-26	171.40	173.60	171.20	173.27	1895577
2019-03-27	173.40	173.86	171.50	173.20	2003968
2019-03-28	173.90	174.52	172.77	174.35	1670590
2019-03-29	174.98	175.15	172.40	173.72	2858396
2019-04-01	175.48	177.57	174.95	177.20	2588445
2019-04-02	177.45	177.83	176.41	177.36	1413493
2019-04-03	178.04	178.86	177.62	178.19	1569956
2019-04-04	178.50	179.98	177.52	179.78	1560926
2019-04-05	180.49	181.00	179.59	180.10	1391097
2019-04-08	179.51	179.81	178.48	179.77	1130042
2019-04-09	179.27	179.40	177.10	177.21	1516450
2019-04-10	177.60	177.84	176.18	177.34	1348780
2019-04-11	177.01	178.68	176.78	178.53	1181248
2019-04-12	179.84	181.84	179.21	181.78	1922409
2019-04-15	181.29	181.73	179.67	180.45	1483313
2019-04-16	181.09	181.99	180.16	181.34	1549643
2019-04-17	181.95	183.38	181.57	181.96	1977615
2019-04-18	182.25	183.66	181.95	183.00	1780159
2019-04-22	181.68	183.43	181.65	182.72	1403478
2019-04-23	182.27	183.56	181.58	183.52	1561876
2019-04-24	183.10	183.73	182.35	183.17	2048899
2019-04-25	165.16	166.35	158.52	159.46	14646157
2019-04-26	159.30	160.74	158.32	160.25	4491273
2019-04-29	160.13	160.69	158.65	159.03	3803436
2019-04-30	159.57	159.57	155.97	158.44	4540971
2019-05-01	158.43	158.61	155.44	155.57	3818525
2019-05-02	154.26	155.93	153.32	154.46	5654907
2019-05-03	155.35	156.08	153.91	154.86	4747767
2019-05-06	152.20	153.09	150.60	153.04	6517556
2019-05-07	152.01	152.08	148.66	149.76	5415556
2019-05-08	150.08	150.93	149.24	149.31	2990518
2019-05-09	148.24	148.32	145.63	146.55	5098235
2019-05-10	146.33	147.43	144.65	147.03	5012341
2019-05-13	145.42	145.96	144.47	145.54	5916911
2019-05-14	146.14	147.96	145.90	146.49	4013992
2019-05-15	145.49	146.86	145.19	145.58	3015543
2019-05-16	145.80	145.80	143.27	143.65	4039493
2019-05-17	142.13	142.35	140.82	141.37	4595046
2019-05-20	140.43	140.43	138.46	139.00	4374976
2019-05-21	139.63	139.98	138.94	139.88	4148575
2019-05-22	139.98	142.77	139.17	140.71	4504159
2019-05-23	140.11	140.71	137.61	138.68	3830288
2019-05-24	139.07	139.98	138.22	138.86	2366928
2019-05-28	139.46	139.62	136.57	136.57	4875105
2019-05-29	136.29	136.95	134.19	134.94	3669087
2019-05-30	134.94	135.67	133.77	134.26	2478748
2019-05-31	133.63	134.39	133.46	133.56	3521955
2019-06-03	133.56	135.03	133.20	133.81	3726881
2019-06-04	135.22	138.03	135.09	137.36	3747008
2019-06-05	138.07	138.65	136.18	136.99	3161679
2019-06-06	137.12	139.08	135.83	137.72	3581835
2019-06-07	138.42	139.70	137.65	139.30	2017674
2019-06-10	140.55	142.32	140.35	140.70	2257636
2019-06-11	142.06	142.43	140.88	141.22	2227253
2019-06-12	142.02	142.26	140.95	141.31	2166416
2019-06-13	141.60	142.05	140.35	141.17	2141467
2019-06-14	140.66	140.67	138.83	139.37	2719182
2019-06-17	139.71	139.98	139.17	139.44	1783368
2019-06-18	140.34	144.03	140.10	143.69	3623040
2019-06-19	143.70	144.48	142.58	142.76	2777447
2019-06-20	144.53	145.71	143.55	145.43	3064186
2019-06-21	145.27	145.95	144.33	144.93	4880902
2019-06-24	144.93	145.76	144.93	144.96	2711904
2019-06-25	144.85	144.97	143.20	143.83	2733265
2019-06-26	144.10	144.84	143.57	143.70	1812226
2019-06-27	144.23	144.47	142.68	143.39	1718539
2019-06-28	143.68	145.79	143.61	144.93	3600970
2019-07-01	146.70	146.97	145.08	145.90	2107994
2019-07-02	146.40	146.40	144.70	145.49	1555476
2019-07-03	145.62	146.35	144.58	146.30	1170675
2019-07-05	144.64	144.88	141.90	143.80	1740696
2019-07-08	142.07	142.53	141.10	141.46	2285513
2019-07-09	139.47	140.00	137.36	138.54	4536143
2019-07-10	138.95	139.89	138.42	138.54	2661694
2019-07-11	139.04	141.37	138.68	141.33	2815142
2019-07-12	142.22	144.94	141.50	144.93	3160670
2019-07-15	144.96	145.69	143.14	144.51	2187533
2019-07-16	144.43	148.19	144.41	147.56	3918853
2019-07-17	147.44	147.56	145.56	146.04	2947472
2019-07-18	145.83	146.43	144.14	144.69	2223279
2019-07-19	144.65	145.47	143.98	144.31	2360660
2019-07-22	144.48	146.49	143.91	146.01	2004610
2019-07-23	147.15	148.84	146.86	148.42	2360731
2019-07-24	147.93	150.74	147.37	150.01	3532346
2019-07-25	156.35	156.95	147.70	148.93	7362223
2019-07-26	148.51	149.15	142.61	145.46	4016128
2019-07-29	145.33	148.50	145.19	147.78	2638931
2019-07-30	146.86	148.66	145.31	148.51	1978939
2019-07-31	148.53	148.84	144.98	146.08	3015762
2019-08-01	146.14	148.55	144.67	144.94	2381294
2019-08-02	144.52	144.57	141.97	142.59	2423102
2019-08-05	141.25	141.31	137.47	137.71	2894657
2019-08-06	137.80	138.35	136.20	136.87	3494834
2019-08-07	135.44	137.07	132.13	136.82	5993166
2019-08-08	137.43	138.36	136.74	137.30	3260527
2019-08-09	137.57	137.74	135.47	136.67	1582093
2019-08-12	136.30	137.77	135.07	135.53	1473808
2019-08-13	135.91	140.36	135.57	137.85	3247304
2019-08-14	135.86	136.17	132.66	131.57	4056102
2019-08-15	132.15	133.52	130.12	131.13	4452733
2019-08-16	131.97	135.37	131.64	135.03	3481777
2019-08-19	136.87	137.08	135.26	136.24	3197998
2019-08-20	136.37	136.37	134.57	134.62	2061691
2019-08-21	136.02	136.82	134.65	134.73	1623565
2019-08-22	135.44	136.22	133.90	134.51	1441603
2019-08-23	133.84	134.06	129.82	130.30	4224008
2019-08-26	131.27	131.65	129.66	130.53	2215423
2019-08-27	131.54	131.67	129.93	130.22	2281142
2019-08-28	129.68	131.92	128.76	131.72	2352823
2019-08-29	133.19	134.63	132.98	134.07	3170688
2019-08-30	135.08	135.57	134.11	135.21	1967010
2019-09-03	134.94	135.13	131.48	132.63	1835782
2019-09-04	133.63	134.30	132.93	133.83	1520739
2019-09-05	135.86	139.14	135.77	137.31	2421764
2019-09-06	137.65	137.85	136.24	137.07	1762386
2019-09-09	137.95	140.34	137.69	138.74	3091339
2019-09-10	138.92	141.38	138.80	141.18	3240355
2019-09-11	142.02	142.04	138.26	140.53	3579099
2019-09-12	141.82	143.68	140.97	142.62	2870355
2019-09-13	142.63	144.21	142.02	143.34	2534191
2019-09-16	143.14	143.14	140.39	141.86	2459306
2019-09-17	140.26	140.94	139.21	140.52	2742017
2019-09-18	140.13	140.50	138.16	139.99	2190557
2019-09-19	139.95	141.14	139.55	139.68	1631552
2019-09-20	139.98	141.44	139.19	139.42	3712913
2019-09-23	138.36	139.98	137.53	139.42	2114937
2019-09-24	139.67	140.08	137.25	137.73	3052313
2019-09-25	137.75	137.94	136.85	137.12	2788159
2019-09-26	137.12	137.46	136.11	136.97	2784498
2019-09-27	137.52	138.49	136.72	137.56	2870298
2019-09-30	138.13	138.42	137.07	137.45	2574771
2019-10-01	137.95	138.13	132.24	132.42	3283467
2019-10-02	131.31	131.45	129.28	130.14	3046851
2019-10-03	129.71	129.98	126.09	129.78	3089563
2019-10-04	129.78	130.47	129.09	130.28	2648859
2019-10-07	129.59	129.88	128.35	128.35	2522123
2019-10-08	127.36	127.75	125.90	126.03	2822012
2019-10-09	127.37	127.45	126.07	126.24	3434926
2019-10-10	126.21	128.00	126.14	127.34	3201645
2019-10-11	128.86	133.44	128.85	132.18	4686467
2019-10-14	132.13	135.77	131.55	134.20	3283072
2019-10-15	133.23	137.13	133.23	136.26	3103740
2019-10-16	136.36	137.28	135.54	135.59	1951970
2019-10-17	136.40	138.36	136.35	136.73	1984704
2019-10-18	136.75	137.34	136.26	136.36	2693736
2019-10-21	138.35	138.91	137.75	138.74	2011631
2019-10-22	139.01	141.22	138.04	140.08	2085530
2019-10-23	139.97	141.10	139.26	141.10	2717458
2019-10-24	138.09	138.16	133.46	135.35	5959562
2019-10-25	135.87	140.15	135.55	138.86	3104753
2019-10-28	139.19	141.89	138.96	141.35	3138032
2019-10-29	140.49	142.09	140.05	141.14	2669380
2019-10-30	140.65	140.94	139.65	140.77	1780351
2019-10-31	140.89	140.93	136.74	137.94	2653140
2019-11-01	139.57	142.26	139.39	142.21	2467439
2019-11-04	143.49	146.31	143.49	146.23	4142793
2019-11-05	146.31	146.70	145.28	146.54	2304382
2019-11-06	146.24	146.31	144.11	145.48	3012883
2019-11-07	146.92	147.74	145.30	145.91	3358790
2019-11-08	145.96	146.20	143.90	144.77	1615589
2019-11-11	144.22	144.22	141.84	142.22	2664268
2019-11-12	142.43	143.86	142.16	142.84	1740740
2019-11-13	142.22	143.29	141.78	142.59	1830861
2019-11-14	142.12	144.07	142.07	142.91	1613987
2019-11-15	143.52	144.38	143.00	143.70	2617186
2019-11-18	142.79	143.13	141.44	142.58	2364756
2019-11-19	143.57	143.57	141.74	142.70	1791801
2019-11-20	141.96	142.13	139.75	139.06	2692491
2019-11-21	139.52	139.62	137.54	138.07	3605927
2019-11-22	138.37	140.25	137.95	140.13	3268383
2019-11-25	140.85	142.43	140.35	142.33	2761863
2019-11-26	141.97	142.34	141.05	141.49	2610945
2019-11-27	142.13	143.28	141.72	142.64	1331913
2019-11-29	142.49	142.62	141.51	141.94	942523
2019-12-02	142.27	143.55	140.66	140.69	2342652
2019-12-03	139.21	139.29	137.45	138.09	2727837
2019-12-04	139.14	141.18	138.79	139.74	2140161
2019-12-05	139.81	140.35	136.05	137.43	3309411
2019-12-06	139.83	143.80	139.83	143.36	3880746
2019-12-09	141.63	143.19	141.12	141.99	2087248
2019-12-10	141.41	141.62	139.60	140.18	2670466
2019-12-11	140.78	141.16	139.90	141.08	1859298
2019-12-12	139.40	142.84	139.06	140.93	2872506
2019-12-13	141.82	143.07	140.53	141.12	2098066
2019-12-16	141.25	142.83	140.62	142.76	2917226
2019-12-17	142.43	143.63	141.47	142.07	2672645
2019-12-18	141.95	142.13	140.62	141.32	2270426
2019-12-19	141.82	144.29	141.42	143.93	2757612
2019-12-20	146.14	146.71	143.97	146.62	7513632
2019-12-23	147.74	149.81	147.62	149.21	4876334
2019-12-24	149.05	149.38	147.18	147.72	1259530
2019-12-26	147.53	147.70	146.73	147.64	1435527
2019-12-27	147.69	148.44	146.83	148.20	1472999
2019-12-30	148.20	149.63	146.81	147.01	1715119
2019-12-31	146.51	147.64	146.37	147.50	1574011
2020-01-02	148.55	150.50	148.10	150.49	3448335
2020-01-03	148.00	149.37	146.84	149.20	2467310
2020-01-06	148.11	149.41	147.44	149.34	1997981
2020-01-07	149.06	149.25	147.83	148.74	2176615
2020-01-08	148.82	151.75	148.53	151.02	2758339
2020-01-09	151.76	151.82	150.29	151.50	2746346
2020-01-10	151.84	152.32	150.61	150.89	2103818
2020-01-13	151.28	152.36	150.79	151.26	2091209
2020-01-14	151.26	152.62	150.67	151.64	2911327
2020-01-15	151.68	152.05	149.81	150.31	2482218
2020-01-16	151.06	151.50	150.23	151.34	2149924
2020-01-17	151.33	152.29	151.08	151.62	3690110
2020-01-21	152.04	152.09	149.35	149.98	3368041
2020-01-22	150.08	150.97	148.72	148.85	2420200
2020-01-23	148.04	149.19	147.48	148.60	2358443
2020-01-24	149.23	150.33	148.43	148.95	2643095
2020-01-27	150.38	150.99	146.76	146.84	4361414
2020-01-28	143.72	144.09	137.99	138.44	8920690
2020-01-29	139.08	139.18	135.05	135.44	5344836
2020-01-30	134.61	135.98	132.74	135.87	4357053
2020-01-31	135.44	135.99	132.29	132.65	5740330
2020-02-03	133.80	134.03	130.75	130.92	3927092
2020-02-04	133.58	133.74	131.26	131.46	4363945
2020-02-05	133.04	135.72	132.69	135.72	3118214
2020-02-06	137.53	137.95	135.84	136.19	3413761
2020-02-07	134.95	135.38	133.46	133.84	2736232
2020-02-10	133.95	134.82	132.83	133.90	2754764
2020-02-11	134.61	135.88	133.79	135.82	2275323
2020-02-12	137.44	137.99	136.75	135.72	2736382
2020-02-13	135.24	135.34	132.94	133.57	3414117
2020-02-14	133.65	134.73	132.79	134.62	2233840
2020-02-18	134.07	134.22	132.13	132.84	2481963
2020-02-19	133.00	134.16	132.40	133.22	2296554
2020-02-20	132.94	134.93	132.52	132.57	3275083
2020-02-21	132.38	132.59	130.53	131.21	3535642
2020-02-24	129.13	129.35	127.27	127.54	3635787
2020-02-25	128.18	128.29	122.04	122.78	5263388
2020-02-26	125.05	126.93	123.81	124.54	5155285
2020-02-27	126.44	129.95	124.58	125.55	8241561
2020-02-28	128.83	131.03	122.07	124.78	11508710
2020-03-02	126.53	128.28	124.05	127.94	8026254
2020-03-03	127.45	128.76	120.76	121.43	8296485
2020-03-04	122.92	128.76	122.06	128.74	5773845
2020-03-05	126.08	129.05	125.03	126.59	5887040
2020-03-06	125.07	129.37	123.63	128.46	7155126
2020-03-09	122.56	124.96	120.02	120.44	8194358
2020-03-10	124.59	128.24	121.13	128.17	5651741
2020-03-11	125.19	125.19	122.46	123.10	4753737
2020-03-12	117.02	118.48	108.97	111.68	8215829
2020-03-13	117.89	118.46	109.53	118.46	6580346
2020-03-16	108.57	113.29	107.03	109.45	7440840
2020-03-17	110.31	114.35	108.36	112.40	6535424
2020-03-18	107.40	116.52	107.34	114.56	6860393
2020-03-19	115.14	117.20	111.14	114.97	6365999
2020-03-20	115.44	116.42	102.59	104.42	9589183
2020-03-23	107.15	107.35	95.35	98.55	7934299
2020-03-24	102.24	111.57	101.17	110.96	9311725
2020-03-25	111.32	112.61	106.01	109.98	7742500
2020-03-26	110.19	114.02	109.20	113.86	6718291
2020-03-27	111.06	114.60	109.45	111.40	4262337
2020-03-30	110.57	115.39	109.58	115.16	3869504
2020-03-31	113.45	116.58	113.44	114.13	3614963
2020-04-01	110.36	113.57	109.53	111.32	3777954
2020-04-02	110.66	115.55	110.45	115.30	3990340
2020-04-03	113.71	114.91	111.11	111.86	3588252
2020-04-06	115.26	118.10	114.46	117.64	5639666
2020-04-07	123.32	125.95	120.73	120.90	5496738
2020-04-08	121.84	125.18	120.32	124.57	3071063
2020-04-09	124.12	125.19	122.52	123.56	4784237
2020-04-13	123.32	124.22	121.48	122.40	2642295
2020-04-14	125.09	126.23	123.78	125.53	3318390
2020-04-15	123.90	124.20	121.15	121.36	3043859
2020-04-16	121.46	122.44	119.75	121.15	4170357
2020-04-17	123.27	124.15	121.06	122.45	5393130
2020-04-20	121.02	122.92	120.10	120.12	2893045
2020-04-21	118.93	119.37	117.47	118.41	2331372
2020-04-22	119.86	120.80	118.48	120.07	2750414
2020-04-23	120.88	123.39	120.29	120.67	2585335
2020-04-24	121.37	123.19	120.65	122.90	2247654
2020-04-27	123.74	129.17	123.65	128.46	4644944
2020-04-28	133.80	136.35	129.76	131.77	8294104
2020-04-29	132.55	133.96	129.73	130.65	3987124
2020-04-30	129.01	129.54	126.87	127.02	3667848
2020-05-01	124.83	125.44	123.51	124.24	2926714
2020-05-04	124.20	124.20	122.12	124.07	2229849
2020-05-05	125.32	125.41	122.99	123.26	2269160
2020-05-06	123.56	123.88	122.06	122.23	2168564
2020-05-07	123.49	123.61	121.15	121.85	2801164
2020-05-08	122.97	124.72	122.38	124.17	2170027
2020-05-11	123.59	123.71	121.72	121.84	3034572
2020-05-12	122.53	123.09	118.26	118.32	3029968
2020-05-13	117.64	117.66	112.87	113.81	4806049
2020-05-14	112.87	113.83	109.63	113.70	5897704
2020-05-15	112.48	116.11	112.20	115.96	10113654
2020-05-18	119.69	125.18	119.15	124.80	6018514
2020-05-19	124.16	126.79	123.21	124.06	4059864
2020-05-20	125.30	126.61	124.43	123.91	3428789
2020-05-21	123.52	124.27	121.52	121.91	2789110
2020-05-22	121.85	122.60	120.90	122.43	2661662
2020-05-26	125.77	127.90	124.74	127.15	4616331
2020-05-27	128.75	132.23	128.20	132.23	6056347
2020-05-28	132.69	133.66	128.86	131.11	6731222
2020-05-29	130.01	131.16	127.96	130.80	8632670
2020-06-01	130.39	131.72	129.50	130.08	2084341
2020-06-02	131.05	132.60	130.95	131.80	2333820
2020-06-03	133.23	135.16	132.53	134.78	3674275
2020-06-04	133.57	135.93	133.09	135.90	2880967
2020-06-05	137.95	140.75	137.95	139.97	4527587
2020-06-08	139.71	141.75	138.18	139.52	2987595
2020-06-09	138.35	140.43	137.18	139.37	3161966
2020-06-10	139.54	139.91	136.96	137.03	2551336
2020-06-11	133.82	133.98	127.34	127.40	5016599
2020-06-12	130.66	131.61	126.86	129.48	2998771
2020-06-15	126.15	133.45	125.82	131.87	4094160
2020-06-16	136.15	136.60	131.17	133.50	3388296
2020-06-17	133.94	134.50	132.91	133.12	1714979
2020-06-18	132.16	133.63	131.76	133.11	1806269
2020-06-19	134.90	135.52	130.82	132.23	6402272
2020-06-22	131.26	131.61	129.99	131.00	2020861
2020-06-23	132.07	132.66	130.63	131.97	2302208
2020-06-24	130.67	131.04	126.84	127.27	3042844
2020-06-25	127.13	129.63	125.49	129.32	2060691
2020-06-26	129.26	129.41	126.69	127.52	2826495
2020-06-29	128.67	130.86	128.32	130.07	2145146
2020-06-30	129.52	131.02	128.80	130.42	2941732
2020-07-01	130.71	131.93	129.85	129.95	1625728
2020-07-02	131.78	132.84	130.81	131.30	1982976
2020-07-06	132.83	133.74	131.31	132.18	2099527
2020-07-07	130.49	131.35	129.33	129.44	1571706
2020-07-08	129.65	130.09	128.65	129.24	1662062
2020-07-09	128.69	129.36	126.28	126.62	2189954
2020-07-10	126.82	128.13	126.24	127.79	1954541
2020-07-13	129.05	131.21	128.89	129.42	2217754
2020-07-14	129.42	133.13	128.69	132.55	3198942
2020-07-15	133.76	134.92	133.14	133.21	3472254
2020-07-16	133.14	134.53	132.13	134.19	1801502
2020-07-17	134.49	135.08	133.36	133.63	2551772
2020-07-20	132.81	132.83	130.74	130.74	1790097
2020-07-21	131.26	133.46	131.26	131.93	2757249
2020-07-22	131.62	133.71	131.28	132.69	1899582
2020-07-23	132.94	133.48	132.40	133.18	2695122
2020-07-24	133.81	135.11	132.71	133.64	2524854
2020-07-27	133.38	136.60	133.21	136.48	3198457
2020-07-28	129.98	131.67	128.59	129.87	7738796
2020-07-29	130.85	131.71	129.52	130.64	3322894
2020-07-30	129.01	129.36	126.55	127.18	3112986
2020-07-31	126.82	126.87	124.41	125.80	3266644
2020-08-03	126.32	126.59	124.83	125.75	2265040
2020-08-04	125.33	126.45	125.13	126.42	1848626
2020-08-05	127.22	129.93	127.17	129.88	2723360
2020-08-06	130.37	130.84	129.32	130.43	2885798
2020-08-07	130.42	132.45	129.65	132.38	2184531
2020-08-10	132.56	135.11	132.56	134.98	2272795
2020-08-11	137.22	139.32	136.31	136.60	3764883
2020-08-12	137.95	138.75	136.57	137.33	2079670
2020-08-13	138.39	140.03	137.74	138.67	2884061
2020-08-14	137.63	139.04	137.55	138.87	1607354
2020-08-17	138.09	139.10	136.82	137.71	2068072
2020-08-18	137.48	138.32	136.92	137.43	1519440
2020-08-19	137.90	138.53	136.93	137.09	2012818
2020-08-20	136.30	136.83	135.76	135.03	1990620
2020-08-21	134.55	136.02	134.39	135.20	2005583
2020-08-24	135.07	137.07	134.73	136.72	2604618
2020-08-25	137.84	138.16	135.80	136.36	1938629
2020-08-26	136.17	137.76	135.18	137.03	2503413
2020-08-27	137.53	138.25	136.43	137.18	2325937
2020-08-28	137.65	138.93	137.05	138.50	3046525
2020-08-31	138.09	138.58	135.52	136.30	2881511
2020-09-01	135.59	138.41	135.14	137.79	2901444
2020-09-02	138.09	142.13	138.07	141.72	3943678
2020-09-03	142.13	142.48	137.94	139.05	3481289
2020-09-04	140.61	141.39	137.03	138.60	3266995
2020-09-08	138.44	138.48	135.34	136.42	2863890
2020-09-09	137.12	139.91	137.12	138.54	2721750
2020-09-10	138.99	139.35	136.07	136.41	2054331
2020-09-11	136.65	139.37	136.33	138.93	1698664
2020-09-14	140.18	141.65	139.14	140.85	2264354
2020-09-15	142.02	142.07	138.93	139.27	2056474
2020-09-16	140.35	143.05	140.05	141.72	2932828
2020-09-17	140.46	144.81	139.78	144.12	2756078
2020-09-18	143.86	144.46	141.69	141.76	4084722
2020-09-21	138.77	139.35	133.47	134.91	3911678
2020-09-22	134.66	136.84	134.12	135.73	2103752
2020-09-23	135.88	137.32	133.04	133.36	2248196
2020-09-24	133.27	135.41	132.16	134.12	1569695
2020-09-25	133.20	134.59	132.82	134.00	1949057
2020-09-28	135.44	137.23	134.88	135.16	2098520
2020-09-29	135.17	135.40	132.75	133.61	2026047
2020-09-30	134.55	136.37	132.61	133.92	3056908
2020-10-01	134.33	135.36	131.87	132.76	1989312
2020-10-02	130.82	135.39	130.64	134.07	1769035
2020-10-05	135.65	136.70	135.24	136.07	1457201
2020-10-06	136.65	138.54	135.30	135.64	2022103
2020-10-07	138.04	140.25	137.46	139.20	2155563
2020-10-08	139.88	140.59	138.89	140.22	1902821
2020-10-09	141.20	142.53	140.42	141.55	2015611
2020-10-12	141.69	142.64	140.56	141.00	1533855
2020-10-13	140.71	141.67	138.79	139.32	1575448
2020-10-14	139.63	141.75	139.45	140.80	1435365
2020-10-15	138.83	141.87	138.62	141.36	1638271
2020-10-16	142.08	143.86	141.48	142.94	2478787
2020-10-19	142.99	144.10	141.19	141.76	1910123
2020-10-20	142.55	144.80	142.12	142.93	1813211
2020-10-21	142.42	143.90	141.36	141.44	1511112
2020-10-22	141.83	142.96	140.79	142.73	1663268
2020-10-23	143.74	143.95	141.31	141.97	2137484
2020-10-26	140.19	140.54	137.44	138.92	3338767
2020-10-27	137.53	137.94	134.32	134.63	3894419
2020-10-28	133.61	136.15	132.20	132.54	3065174
2020-10-29	132.19	133.92	130.54	132.50	2680871
2020-10-30	132.38	133.74	131.26	133.74	2234526
2020-11-02	135.60	136.63	134.55	136.23	2116638
2020-11-03	137.84	139.48	136.90	138.38	1896938
2020-11-04	136.07	138.20	133.69	133.91	3140859
2020-11-05	135.58	137.46	135.46	136.45	2178474
2020-11-06	136.83	137.37	135.08	136.30	1685324
2020-11-09	145.59	146.67	136.41	136.64	4418106
2020-11-10	138.11	141.52	137.00	141.41	3500448
2020-11-11	142.74	142.75	140.13	141.47	2884393
2020-11-12	140.59	141.46	138.44	139.67	2217850
2020-11-13	140.39	142.35	139.86	141.96	1813755
2020-11-16	144.32	145.39	142.28	145.36	2434259
2020-11-17	144.67	145.90	142.85	145.18	2589981
2020-11-18	145.90	146.06	143.24	142.07	2615812
2020-11-19	142.61	143.70	141.55	143.48	2986012
2020-11-20	143.39	144.60	142.94	144.55	2656932
2020-11-23	145.28	146.19	145.02	145.59	2065084
2020-11-24	146.31	148.17	146.23	148.05	3086052
2020-11-25	147.85	148.27	146.69	148.09	2052180
2020-11-27	148.67	150.18	146.79	147.89	1267131
2020-11-30	146.96	147.15	144.39	144.42	6141333
2020-12-01	145.66	146.89	142.14	142.57	3859872
2020-12-02	142.35	144.29	142.32	143.68	2421915
2020-12-03	143.00	144.97	143.00	143.66	2377756
2020-12-04	143.91	144.77	143.42	144.19	2663654
2020-12-07	143.57	144.22	141.45	142.26	2526799
2020-12-08	141.92	144.50	141.88	144.19	1731078
2020-12-09	144.37	146.85	143.74	146.56	2790944
2020-12-10	146.20	146.65	144.38	145.05	2228955
2020-12-11	144.06	146.02	143.95	145.49	1875764
2020-12-14	146.87	147.32	144.63	144.71	3700396
2020-12-15	145.80	146.36	144.26	146.05	2270590
2020-12-16	145.99	147.02	145.77	146.66	1949884
2020-12-17	147.15	148.37	146.64	147.69	2327857
2020-12-18	147.78	148.37	146.41	147.50	4681588
2020-12-21	145.15	147.25	144.67	146.86	1704598
2020-12-22	146.35	147.09	145.63	146.13	1381319
2020-12-23	146.56	146.99	145.44	145.47	1762603
2020-12-24	145.83	146.14	144.99	145.91	656184
2020-12-28	146.57	147.48	145.80	146.07	1403291
2020-12-29	146.77	146.85	144.77	145.35	1219160
2020-12-30	145.38	146.25	144.96	145.57	1419086
2020-12-31	145.58	146.20	144.79	146.14	1840913
2021-01-04	146.31	147.32	142.59	143.70	2996278
2021-01-05	143.81	144.85	142.68	143.45	2295297
2021-01-06	144.41	146.79	143.84	145.64	3346410
2021-01-07	143.44	145.03	138.92	141.90	5863373
2021-01-08	141.44	141.75	137.63	139.31	4807756
2021-01-11	138.87	139.74	137.95	138.12	2737062
2021-01-12	138.70	139.77	137.18	139.21	2949382
2021-01-13	139.85	140.24	138.83	139.02	2098001
2021-01-14	139.85	139.93	138.14	139.13	2895434
2021-01-15	138.48	139.01	136.60	138.41	3550659
2021-01-19	139.84	141.76	139.46	141.40	3903171
2021-01-20	141.33	142.62	140.82	142.32	2672491
2021-01-21	142.32	143.38	141.62	142.69	2688484
2021-01-22	142.30	142.30	139.83	141.33	2349047
2021-01-25	141.20	144.21	140.65	142.46	3353099
2021-01-26	145.29	147.85	143.87	147.11	5148862
2021-01-27	148.24	156.57	148.12	156.05	8096996
2021-01-28	154.67	155.99	152.65	153.35	4153707
2021-01-29	152.41	152.99	146.20	146.86	4217186
2021-02-01	147.12	148.08	145.45	146.06	2569687
2021-02-02	147.36	148.43	146.19	146.33	2844438
2021-02-03	146.63	148.36	145.10	146.71	2874467
2021-02-04	146.97	148.23	146.74	148.07	1833193
2021-02-05	148.49	149.85	147.73	149.67	1822437
2021-02-08	149.91	151.22	149.80	151.13	2355218
2021-02-09	151.51	152.08	150.64	151.28	1942829
2021-02-10	152.07	152.48	151.03	150.16	1929013
2021-02-11	149.95	150.39	147.02	148.16	2188357
2021-02-12	148.21	149.52	148.16	149.41	1081551
2021-02-16	149.66	150.23	147.42	147.68	1834033
2021-02-17	147.19	148.24	146.43	147.69	1578242
2021-02-18	148.19	150.22	147.27	149.97	2088619
2021-02-19	150.13	151.14	147.32	147.60	2986432
2021-02-22	147.53	148.06	146.32	147.25	2271502
2021-02-23	148.44	148.44	146.07	147.29	2352428
2021-02-24	147.15	148.80	145.28	148.51	2742552
2021-02-25	148.42	151.12	148.34	149.46	2634298
2021-02-26	150.03	150.03	145.98	146.36	3363387
2021-03-01	146.90	148.40	146.90	147.49	1840081
2021-03-02	147.99	148.65	146.14	148.08	2272478
2021-03-03	148.34	150.51	147.82	148.87	2267840
2021-03-04	149.90	150.64	145.54	148.51	3535732
2021-03-05	149.20	151.80	147.94	151.16	2262764
2021-03-08	151.32	155.26	151.27	153.65	2574984
2021-03-09	153.42	153.96	151.35	151.48	2842101
2021-03-10	152.47	154.99	151.67	154.26	2370679
2021-03-11	153.11	154.73	152.25	154.31	2377493
2021-03-12	155.18	155.69	154.06	154.61	2689962
2021-03-15	155.54	158.54	155.27	158.42	3300362
2021-03-16	157.18	157.57	155.49	156.22	2264001
2021-03-17	156.62	158.85	156.39	157.43	2585123
2021-03-18	157.68	160.60	157.68	159.69	3050490
2021-03-19	159.36	159.69	157.76	157.78	6678852
2021-03-22	157.40	158.65	156.35	158.41	2605333
2021-03-23	157.83	160.28	157.10	157.46	2768726
2021-03-24	157.54	161.15	157.25	159.43	2829189
2021-03-25	160.23	161.66	159.00	161.45	2221235
2021-03-26	161.37	162.99	160.70	162.93	2677843
2021-03-29	161.88	164.47	161.79	163.65	2601919
2021-03-30	163.02	164.40	162.10	162.73	1876659
2021-03-31	162.15	162.55	160.57	161.09	2426854
2021-04-01	161.57	162.13	159.56	161.11	1902344
2021-04-05	162.11	163.83	161.96	163.01	1963131
2021-04-06	163.03	163.54	162.19	162.90	1472732
2021-04-07	162.33	163.33	162.13	162.99	1501599
2021-04-08	162.55	164.43	162.22	163.64	2391893
2021-04-09	163.92	166.35	163.92	165.54	2159859
2021-04-12	165.71	166.62	164.76	165.40	1682186
2021-04-13	163.88	164.98	163.34	164.26	2259885
2021-04-14	163.49	165.03	163.05	164.50	1575034
2021-04-15	164.94	165.38	163.80	165.11	1461700
2021-04-16	166.14	166.94	165.53	166.03	2769567
2021-04-19	165.63	166.12	164.43	166.04	2200525
2021-04-20	166.33	166.67	165.07	165.79	1653197
2021-04-21	165.79	168.47	165.64	167.95	2649021
2021-04-22	167.78	169.03	167.37	167.97	2215918
2021-04-23	168.05	169.85	168.04	169.05	1864611
2021-04-26	169.71	169.71	166.86	166.91	2578886
2021-04-27	160.12	163.75	157.71	162.57	5224962
2021-04-28	163.03	164.97	162.88	163.81	2516938
2021-04-29	164.55	166.72	164.10	166.42	1887105
2021-04-30	165.26	166.37	163.98	164.82	2507080
2021-05-03	165.53	166.77	164.42	166.05	1779899
2021-05-04	165.95	166.85	165.16	166.70	1878969
2021-05-05	167.21	168.65	165.44	168.42	1397274
2021-05-06	168.29	169.31	167.60	169.23	1840761
2021-05-07	169.15	170.45	168.25	169.78	1843826
2021-05-10	171.40	174.70	170.61	173.34	3212744
2021-05-11	172.73	172.99	169.22	170.33	2552787
2021-05-12	170.22	170.31	166.19	166.27	2230600
2021-05-13	166.08	170.59	165.87	170.07	1684637
2021-05-14	170.56	171.50	169.73	170.88	1475527
2021-05-17	171.06	171.69	170.30	171.49	1532694
2021-05-18	171.39	171.55	169.56	169.75	1771914
2021-05-19	168.81	169.47	166.65	168.15	2220212
2021-05-20	168.13	169.05	167.63	168.59	1412555
2021-05-21	168.64	170.36	168.12	168.77	1537228
2021-05-24	169.56	170.15	168.82	169.40	1529434
2021-05-25	169.60	169.72	168.36	168.64	1519390
2021-05-26	168.22	168.71	167.47	168.54	1847300
2021-05-27	169.72	170.54	169.41	169.92	2457573
2021-05-28	170.46	170.89	169.56	169.76	1741191
2021-06-01	171.38	171.47	169.35	169.89	1567288
2021-06-02	170.33	170.53	169.19	169.97	1877461
2021-06-03	169.31	171.12	168.73	170.28	1902070
2021-06-04	170.65	172.33	170.37	172.27	1868562
2021-06-07	172.52	172.91	169.98	170.33	1531166
2021-06-08	168.89	170.59	168.17	170.22	1701413
2021-06-09	170.19	170.20	168.84	169.51	1707580
2021-06-10	170.68	171.37	169.54	169.83	1953085
2021-06-11	170.36	171.31	168.49	169.56	1696294
2021-06-14	169.13	170.22	167.57	168.35	1745910
2021-06-15	168.72	168.77	166.82	167.73	1709935
2021-06-16	167.69	168.04	164.55	164.63	2219699
2021-06-17	164.54	165.12	161.36	163.15	2584863
2021-06-18	161.40	161.84	160.13	160.19	5054614
2021-06-21	161.86	164.39	161.86	163.21	2528476
2021-06-22	162.83	163.91	162.28	163.15	1772643
2021-06-23	162.87	163.39	160.76	160.83	2976477
2021-06-24	161.61	161.98	160.22	161.58	2191952
2021-06-25	161.71	163.31	161.61	162.83	6175572
2021-06-28	163.67	164.64	162.52	164.29	2100532
2021-06-29	164.04	165.40	163.63	163.90	1858052
2021-06-30	163.79	166.36	163.49	166.07	2592085
2021-07-01	166.76	166.94	165.33	166.45	1857920
2021-07-02	166.15	167.46	165.49	167.12	1612960
2021-07-06	164.21	165.36	162.83	164.61	2546509
2021-07-07	163.98	167.27	163.98	167.10	1695276
2021-07-08	165.96	166.84	164.97	165.77	2167219
2021-07-09	166.96	168.80	166.59	168.05	2446141
2021-07-12	165.63	168.44	165.46	167.20	2163956
2021-07-13	167.29	168.16	166.50	166.88	1688293
2021-07-14	167.70	169.87	167.22	169.58	2457764
2021-07-15	168.41	169.53	167.66	169.38	2138698
2021-07-16	169.82	169.90	166.30	166.69	2474180
2021-07-19	165.37	165.99	163.13	165.17	3146307
2021-07-20	165.83	169.07	165.60	167.90	2783406
2021-07-21	168.16	169.62	167.18	167.86	1999082
2021-07-22	168.48	168.59	166.11	166.44	1700693
2021-07-23	167.64	168.08	166.33	167.62	1570761
2021-07-26	167.59	169.51	167.16	168.61	2409242
2021-07-27	164.88	168.10	162.96	167.61	3000044
2021-07-28	166.65	167.52	165.63	165.78	2139174
2021-07-29	167.21	167.21	165.49	165.68	2120292
2021-07-30	165.54	166.58	164.87	165.49	1910332
2021-08-02	166.44	167.80	165.07	165.14	1332499
2021-08-03	165.99	169.06	165.04	168.08	2208429
2021-08-04	167.55	167.89	164.87	165.15	2057158
2021-08-05	166.00	166.48	164.95	165.38	1575275
2021-08-06	165.69	166.59	165.17	165.65	1116232
2021-08-09	165.25	165.67	164.52	165.07	1193358
2021-08-10	165.74	166.79	165.29	166.59	1598458
2021-08-11	167.21	168.69	166.64	168.53	2217422
2021-08-12	168.45	169.20	167.52	168.41	1232128
2021-08-13	168.24	168.64	167.46	167.70	1910756
2021-08-16	168.13	169.53	167.53	169.15	1607100
2021-08-17	168.89	168.89	165.21	166.84	2287954
2021-08-18	166.02	166.22	164.13	164.30	2116228
2021-08-19	163.03	164.06	162.46	162.10	2312780
2021-08-20	162.48	163.14	161.67	162.33	2397425
2021-08-23	163.03	164.07	161.93	162.77	1974289
2021-08-24	162.88	163.95	162.48	162.83	1392474
2021-08-25	162.63	163.08	161.13	162.48	1612601
2021-08-26	162.36	163.36	161.91	163.30	1457292
2021-08-27	163.87	164.42	162.30	163.08	2146477
2021-08-30	163.19	164.95	162.84	164.01	1264114
2021-08-31	163.75	163.86	162.32	162.82	2813878
2021-09-01	162.66	162.83	161.31	161.73	1925400
2021-09-02	162.26	162.97	161.76	162.94	2094663
2021-09-03	162.58	163.54	161.89	162.52	1464566
2021-09-07	161.30	162.68	155.14	155.16	5884803
2021-09-08	155.20	157.51	154.69	157.09	3657299
2021-09-09	156.80	157.61	154.72	155.30	3038635
2021-09-10	156.23	156.54	154.26	154.30	2231496
2021-09-13	154.92	157.12	153.50	154.87	5046791
2021-09-14	155.22	155.51	151.90	152.52	3324124
2021-09-15	152.85	154.77	152.44	154.00	2554559
2021-09-16	153.96	154.34	152.02	152.72	2553628
2021-09-17	151.40	152.72	150.00	151.74	10719870
2021-09-20	149.36	151.95	149.06	150.94	4152261
2021-09-21	151.30	151.40	148.57	149.17	2980077
2021-09-22	149.92	151.29	149.61	150.36	2220767
2021-09-23	150.62	152.88	150.49	151.77	2186632
2021-09-24	151.75	152.22	151.01	151.36	2077173
2021-09-27	151.19	153.14	151.17	151.99	2052116
2021-09-28	152.02	152.88	150.30	150.54	2290556
2021-09-29	150.43	151.66	149.80	151.23	1675015
2021-09-30	151.93	152.22	146.62	146.66	3235823
2021-10-01	147.36	148.33	145.66	147.72	2419358
2021-10-04	145.60	148.07	145.29	147.18	3010273
2021-10-05	147.30	149.33	146.79	148.72	1888308
2021-10-06	147.68	149.28	146.75	149.16	2057792
2021-10-07	150.49	151.15	148.57	148.65	2878336
2021-10-08	148.46	148.90	147.80	147.94	2469608
2021-10-11	148.84	149.32	147.32	147.38	2691224
2021-10-12	147.40	147.89	146.42	146.76	2155968
2021-10-13	146.82	149.16	146.35	148.13	2030578
2021-10-14	148.82	150.83	148.78	150.76	2279245
2021-10-15	151.07	153.00	151.06	152.12	2160823
2021-10-18	151.15	152.10	149.94	151.93	1753331
2021-10-19	152.53	152.88	151.86	152.42	1394149
2021-10-20	152.66	153.15	152.20	152.52	1788540
2021-10-21	152.88	153.03	150.93	152.27	1661082
2021-10-22	152.64	153.24	151.15	151.16	2630916
2021-10-25	150.91	152.96	150.03	152.50	2705116
2021-10-26	151.39	153.69	149.80	152.30	3135751
2021-10-27	152.39	152.45	148.89	149.02	2627051
2021-10-28	149.03	150.50	149.02	150.38	1944908
2021-10-29	150.25	151.25	148.92	149.39	2559518
2021-11-01	149.26	150.28	148.41	150.14	2010771
2021-11-02	150.49	152.25	150.17	152.14	2212970
2021-11-03	151.99	152.68	150.48	152.36	1983422
2021-11-04	152.56	152.97	150.69	151.00	2051411
2021-11-05	152.27	153.69	151.29	152.00	1814463
2021-11-08	152.72	153.36	150.72	151.78	1856059
2021-11-09	151.64	152.64	150.87	151.61	1782393
2021-11-10	151.61	152.87	150.49	152.52	1712450
2021-11-11	153.01	153.04	150.08	150.67	1986950
2021-11-12	151.29	155.76	150.73	153.55	4405010
2021-11-15	153.91	154.71	152.92	153.26	1463522
2021-11-16	153.26	154.01	152.75	153.31	1974979
2021-11-17	153.31	153.73	151.86	152.05	2251139
2021-11-18	152.26	152.62	149.40	149.47	2534256
2021-11-19	150.03	151.17	148.92	149.85	2482658
2021-11-22	149.87	152.40	149.47	150.21	2372025
2021-11-23	151.00	151.60	149.36	150.04	1944392
2021-11-24	149.63	150.08	148.44	148.51	1488526
2021-11-26	145.91	147.84	144.97	146.75	1912321
2021-11-29	147.54	147.84	146.30	147.34	2324735
2021-11-30	146.06	147.03	142.08	142.17	5340338
2021-12-01	144.26	146.02	142.72	142.74	3255617
2021-12-02	143.42	144.46	142.02	142.35	3367318
2021-12-03	142.05	144.57	141.45	144.30	3019015
2021-12-06	145.91	149.06	145.48	148.15	3418717
2021-12-07	148.08	149.11	147.30	147.61	2323026
2021-12-08	147.57	147.84	145.84	147.18	1928066
2021-12-09	147.56	148.32	146.85	147.10	1758752
2021-12-10	148.77	148.77	147.24	148.07	1543643
2021-12-13	147.99	148.29	145.82	145.96	2530053
2021-12-14	146.19	147.65	145.69	146.08	2327593
2021-12-15	146.38	147.33	145.38	146.97	2139874
2021-12-16	147.74	149.61	146.16	149.08	2249979
2021-12-17	148.70	149.09	145.76	146.10	4012672
2021-12-20	144.82	145.37	142.94	144.34	1981436
2021-12-21	145.01	145.47	143.99	144.57	1994276
2021-12-22	144.57	144.83	143.43	144.34	2022000
2021-12-23	144.63	146.83	144.46	146.29	1955718
2021-12-27	146.44	147.76	146.24	147.73	1182979
2021-12-28	147.85	149.24	147.78	148.52	1618894
2021-12-29	148.39	149.57	148.18	149.16	1222124
2021-12-30	149.55	149.81	148.47	148.52	1067313
2021-12-31	148.43	149.11	147.58	148.51	1414557
2022-01-03	149.09	149.73	147.02	148.60	1930957
2022-01-04	149.22	151.55	148.84	150.69	2522194
2022-01-05	148.09	151.98	147.99	150.07	2952404
2022-01-06	151.23	151.56	148.44	148.82	2505540
2022-01-07	148.93	150.90	148.17	150.45	2800232
2022-01-10	150.03	150.35	147.80	148.33	2317980
2022-01-11	148.82	150.12	147.50	149.64	2264176
2022-01-12	149.66	150.50	149.31	150.01	1728455
2022-01-13	150.39	151.61	149.68	151.35	2094693
2022-01-14	151.21	151.21	148.55	149.44	2286143
2022-01-18	148.97	149.28	147.29	149.06	2410655
2022-01-19	150.35	151.22	148.51	149.22	1968694
2022-01-20	149.31	149.84	144.90	145.12	2817298
2022-01-21	144.98	147.17	144.27	144.35	3479056
2022-01-24	143.69	144.82	141.15	144.47	4713659
2022-01-25	145.08	145.95	140.47	145.27	5051122
2022-01-26	145.71	146.52	140.63	141.55	4409950
2022-01-27	141.38	143.91	140.83	142.27	2783567
2022-01-28	140.79	141.09	134.22	136.36	6221557
2022-01-31	136.03	139.03	135.10	138.81	5090398
2022-02-01	138.45	140.43	137.75	139.98	2988055
2022-02-02	140.29	141.51	138.62	139.34	3191335
2022-02-03	139.01	139.40	137.20	137.44	2608683
2022-02-04	136.94	137.73	133.86	134.38	4046463
2022-02-07	134.40	135.70	133.78	134.75	2441131
2022-02-08	134.97	136.37	134.04	135.79	2373928
2022-02-09	136.74	137.33	135.39	136.82	2143632
2022-02-10	135.45	136.10	132.95	133.55	3633165
2022-02-11	133.91	135.11	132.77	133.39	3632727
2022-02-14	133.23	133.43	129.89	132.11	4634377
2022-02-15	132.70	133.00	130.64	131.55	3336453
2022-02-16	131.26	132.10	128.85	128.87	4470039
2022-02-17	126.12	126.64	124.14	124.27	6207686
2022-02-18	123.91	125.17	123.10	123.42	5018786
2022-02-22	123.91	124.17	121.97	122.69	4509218
2022-02-23	122.69	123.18	120.50	120.71	3846644
2022-02-24	118.81	120.30	116.83	120.14	6107081
2022-02-25	120.74	126.88	120.69	125.84	6732652
2022-02-28	124.82	125.10	122.69	124.28	4215262
2022-03-01	124.22	124.59	120.52	121.02	3313911
2022-03-02	121.74	124.05	121.16	123.09	3734597
2022-03-03	124.17	125.40	123.34	123.99	3804163
2022-03-04	122.20	123.48	121.85	122.68	3235378
2022-03-07	121.85	121.85	119.20	119.79	4553995
2022-03-08	121.43	124.97	119.78	121.57	4605285
2022-03-09	123.62	124.79	122.48	122.57	3337263
2022-03-10	121.52	122.03	119.83	120.34	3794041
2022-03-11	119.95	120.80	117.74	117.85	4149412
2022-03-14	118.26	121.47	118.26	119.96	3910123
2022-03-15	121.12	121.63	119.22	120.65	3337321
2022-03-16	121.03	122.29	119.42	121.66	3814018
2022-03-17	121.49	123.50	120.52	123.48	2786929
2022-03-18	122.96	124.12	121.41	124.01	7882101
2022-03-21	124.32	125.19	123.24	124.22	4514929
2022-03-22	124.95	126.11	124.16	125.36	4252001
2022-03-23	125.15	125.23	123.37	123.47	2637203
2022-03-24	123.84	124.77	123.24	124.56	2028114
2022-03-25	124.80	126.40	124.50	125.80	2252038
2022-03-28	125.35	125.52	123.06	124.97	2680123
2022-03-29	126.25	127.85	125.44	127.15	2693238
2022-03-30	126.52	128.14	126.06	126.61	2395334
2022-03-31	125.79	126.46	124.41	124.47	3194048
2022-04-01	125.10	125.29	122.78	125.15	2196606
2022-04-04	124.63	125.42	122.13	125.02	2632929
2022-04-05	124.28	125.94	124.17	124.49	2148618
2022-04-06	123.18	125.74	122.95	125.66	2705516
2022-04-07	124.90	125.80	123.37	125.37	2198961
2022-04-08	126.25	126.79	124.89	125.25	2790528
2022-04-11	125.79	127.27	125.38	125.51	2478764
2022-04-12	126.53	126.69	123.81	124.22	2613072
2022-04-13	124.17	124.72	123.38	124.29	1992148
2022-04-14	124.28	125.07	123.07	123.22	2331068
2022-04-18	123.28	124.01	121.86	122.22	1775838
2022-04-19	122.78	125.90	122.78	125.49	2296031
2022-04-20	126.09	127.50	125.85	125.90	1979993
2022-04-21	127.07	128.00	126.51	126.89	2337396
2022-04-22	126.08	126.24	123.94	124.72	3157404
2022-04-25	124.33	124.60	121.97	124.24	3432186
2022-04-26	121.57	122.89	119.45	120.58	4840383
2022-04-27	121.05	122.13	120.17	120.57	3124401
2022-04-28	121.02	123.51	120.50	123.02	2538992
2022-04-29	123.15	124.21	120.29	120.58	4152261
2022-05-02	120.82	123.32	120.21	121.99	3717302
2022-05-03	122.24	124.45	122.00	123.81	2508713
2022-05-04	124.58	129.31	123.64	128.95	3694231
2022-05-05	128.06	128.46	123.93	124.96	3315935
2022-05-06	124.80	125.22	122.64	125.02	2470297
2022-05-09	124.11	128.56	123.69	127.40	4163133
2022-05-10	128.76	128.79	123.85	124.68	3503463
2022-05-11	125.40	125.52	122.21	122.41	2748214
2022-05-12	122.56	125.09	122.08	125.07	2819049
2022-05-13	125.59	125.70	123.71	124.83	2753460
2022-05-16	124.76	126.11	122.32	125.83	2713786
2022-05-17	127.08	127.50	125.85	127.37	2106776
2022-05-18	126.74	126.84	124.13	123.27	2958657
2022-05-19	122.23	124.49	120.49	122.87	2746664
2022-05-20	123.35	123.69	117.96	120.25	4195356
2022-05-23	120.88	122.04	120.40	120.71	2836070
2022-05-24	120.69	122.25	117.89	121.86	2639024
2022-05-25	121.59	122.20	120.02	121.89	1876869
2022-05-26	122.69	124.42	122.65	122.94	2127269
2022-05-27	123.91	125.01	123.63	125.00	1776677
2022-05-31	123.96	125.28	122.01	124.82	4144021
2022-06-01	124.85	124.98	121.73	122.42	2410422
2022-06-02	123.34	123.98	120.81	123.89	1901516
2022-06-03	122.90	123.30	121.50	122.04	1876404
2022-06-06	122.39	123.15	121.77	122.24	1575658
2022-06-07	121.60	122.89	120.24	122.79	1805338
2022-06-08	121.70	122.58	120.64	121.58	1711433
2022-06-09	121.66	123.06	120.51	120.55	2168307
2022-06-10	118.72	119.12	115.03	115.09	5884846
2022-06-13	114.32	115.66	113.39	114.02	4115993
2022-06-14	114.27	115.67	112.37	113.08	2675159
2022-06-15	113.51	114.27	111.25	112.31	3271129
2022-06-16	110.82	110.82	108.97	109.48	3728204
2022-06-17	109.33	110.26	107.62	108.56	7181134
2022-06-21	108.97	109.59	108.08	108.70	3728407
2022-06-22	107.66	110.01	107.18	109.02	2901347
2022-06-23	108.87	109.58	107.44	108.82	2241021
2022-06-24	109.97	112.49	109.73	112.31	3659357
2022-06-27	112.38	112.60	110.60	111.03	2388626
2022-06-28	111.92	112.51	108.82	108.97	2411676
2022-06-29	108.69	108.97	107.69	108.50	2821141
2022-06-30	107.61	108.87	106.43	108.20	3341148
2022-07-01	108.20	108.55	105.86	107.43	3720829
2022-07-05	106.16	108.22	105.01	108.03	3905522
2022-07-06	108.27	109.52	106.98	108.56	3031590
2022-07-07	108.80	108.95	106.66	108.73	3449723
2022-07-08	108.54	108.82	107.13	107.62	2191302
2022-07-11	107.63	109.12	107.48	107.86	2693366
2022-07-12	107.98	110.39	107.90	108.86	2638143
2022-07-13	107.02	108.26	106.74	107.33	2490288
2022-07-14	106.16	107.47	105.25	107.28	2525645
2022-07-15	108.58	108.97	107.23	108.80	2638640
2022-07-18	108.85	109.38	107.45	107.78	2540036
2022-07-19	109.02	110.59	108.74	110.47	2812741
2022-07-20	110.46	111.59	110.24	111.21	2005433
2022-07-21	111.23	112.02	110.67	111.99	1669052
2022-07-22	112.58	112.83	111.60	112.13	1760049
2022-07-25	112.03	112.95	111.85	112.13	2354081
2022-07-26	119.99	121.82	115.81	117.68	12551208
2022-07-27	116.73	117.23	115.02	116.10	5030293
2022-07-28	116.97	117.58	115.63	117.36	3094219
2022-07-29	117.69	120.16	116.90	119.76	3998306
2022-08-01	118.85	120.44	118.37	119.86	2855911
2022-08-02	119.22	120.03	118.41	118.51	2697932
2022-08-03	118.64	120.24	118.35	119.97	2735485
2022-08-04	119.97	124.01	119.73	123.84	5904863
2022-08-05	122.91	124.15	122.39	123.25	4187422
2022-08-08	123.76	125.54	123.39	124.14	3148509
2022-08-09	124.00	124.62	123.06	123.61	3033642
2022-08-10	125.31	125.92	124.44	124.89	2547090
2022-08-11	125.41	126.62	124.88	125.13	2298347
2022-08-12	125.72	127.33	125.41	127.28	2347064
2022-08-15	126.57	127.17	125.81	126.61	2338168
2022-08-16	125.80	126.50	124.47	125.63	4392501
2022-08-17	124.11	124.40	122.96	123.26	4876891
2022-08-18	123.24	123.27	121.55	121.39	5654302
2022-08-19	120.90	121.77	119.73	121.40	12713248
2022-08-22	119.79	120.13	117.91	118.38	10183357
2022-08-23	117.89	119.07	117.64	118.51	15358361
2022-08-24	117.81	118.38	116.81	117.92	15430538
2022-08-25	117.95	119.78	117.59	119.36	47355610
2022-08-26	120.09	120.40	107.59	107.97	38384147
2022-08-29	107.68	107.68	104.74	105.71	50532408
2022-08-30	106.09	106.80	102.86	104.39	34478535
2022-08-31	104.38	105.73	103.35	103.97	31642145
2022-09-01	103.92	105.67	103.40	105.04	31014352
2022-09-02	105.37	105.65	101.29	101.71	12321035
2022-09-06	101.47	101.58	96.97	97.49	30733640
2022-09-07	97.52	101.37	97.00	100.79	37568710
2022-09-08	98.98	100.15	97.95	99.72	25741436
2022-09-09	101.39	103.08	100.22	102.92	26220314
2022-09-12	103.94	105.78	103.65	103.88	18971902
2022-09-13	102.09	104.17	100.52	100.72	7765463
2022-09-14	100.82	100.82	97.24	98.26	5670514
2022-09-15	98.51	99.28	97.04	97.34	4052770
2022-09-16	95.90	98.08	95.40	97.49	7261931
2022-09-19	96.99	97.75	96.38	97.52	3190303
2022-09-20	96.40	97.99	95.94	97.42	4155161
2022-09-21	97.68	98.68	95.98	95.99	3735821
2022-09-22	95.45	96.19	94.84	95.43	3678046
2022-09-23	95.09	95.45	93.32	94.47	3683736
2022-09-26	94.28	95.15	93.83	94.48	3598144
2022-09-27	95.42	95.42	93.16	93.98	3324265
2022-09-28	94.90	95.91	94.53	95.55	3677791
2022-09-29	94.44	94.81	93.31	93.89	2315860
2022-09-30	93.64	94.60	92.29	92.39	3112788
2022-10-03	93.38	95.33	92.73	94.66	2915965
2022-10-04	95.93	96.97	95.89	96.67	2802675
2022-10-05	95.60	97.07	94.83	96.29	2560131
2022-10-06	95.61	96.10	92.14	92.90	4328135
2022-10-07	92.28	92.60	89.53	89.89	4296470
2022-10-10	90.74	91.23	89.62	90.68	2582369
2022-10-11	90.71	92.34	90.25	91.00	2895358
2022-10-12	90.77	91.72	90.50	91.09	2751148
2022-10-13	89.88	96.01	89.52	95.53	4772741
2022-10-14	95.53	96.28	94.35	95.00	3460027
2022-10-17	96.41	96.75	94.72	95.20	3003664
2022-10-18	96.77	97.32	95.69	96.94	2564178
2022-10-19	96.23	96.72	94.68	95.48	2578747
2022-10-20	95.30	96.69	94.38	94.57	3142888
2022-10-21	94.60	97.77	94.52	97.66	3342468
2022-10-24	98.26	99.61	97.98	98.97	3394104
2022-10-25	94.90	99.16	94.60	99.07	5014713
2022-10-26	99.99	103.08	99.99	102.59	4629026
2022-10-27	103.25	104.05	102.02	102.67	3716587
2022-10-28	102.82	105.91	102.43	105.85	3812614
2022-10-31	105.43	105.72	104.81	105.17	4326370
2022-11-01	105.99	106.27	104.15	104.76	2131855
2022-11-02	104.54	106.02	102.54	102.72	2561872
2022-11-03	101.98	103.91	101.27	102.71	2006927
2022-11-04	104.06	104.82	102.97	104.38	2320755
2022-11-07	104.20	104.63	103.09	104.24	1914378
2022-11-08	104.81	105.88	103.71	104.80	1824829
2022-11-09	104.75	105.08	103.44	103.53	1782368
2022-11-10	106.73	108.07	106.07	107.98	3159731
2022-11-11	108.35	111.61	107.98	111.18	3429332
2022-11-14	110.82	111.96	109.48	109.55	2615354
2022-11-15	110.80	111.60	108.50	109.71	2515050
2022-11-16	109.90	109.90	107.36	106.39	3208298
2022-11-17	105.47	106.37	104.23	106.31	2249472
2022-11-18	107.02	107.30	105.26	105.98	3176446
2022-11-21	105.88	106.92	105.54	106.71	2153620
2022-11-22	107.14	107.58	106.45	107.52	1757291
2022-11-23	107.51	107.95	106.38	107.02	2349904
2022-11-25	107.75	108.54	107.45	107.89	882383
2022-11-28	107.11	107.50	103.77	104.21	2774046
2022-11-29	103.74	105.63	103.68	105.45	1863156
2022-11-30	105.26	105.55	101.47	105.32	5830640
2022-12-01	106.43	107.74	104.77	105.34	2638939
2022-12-02	104.31	106.39	103.87	106.17	1821877
2022-12-05	104.57	104.89	103.90	104.20	2143071
2022-12-06	104.63	105.12	103.10	104.16	1919505
2022-12-07	103.95	106.44	103.76	105.64	2701571
2022-12-08	106.18	108.22	104.89	105.35	3785398
2022-12-09	106.00	106.62	105.07	105.14	2335026
2022-12-12	105.41	106.09	103.84	106.06	3877809
2022-12-13	108.23	108.71	105.74	106.42	3256867
2022-12-14	105.76	107.41	104.37	105.42	3095742
2022-12-15	104.33	104.58	101.79	102.32	3336730
2022-12-16	101.42	101.83	100.34	101.74	7599869
2022-12-19	101.44	103.48	101.30	102.11	2440223
2022-12-20	101.99	102.27	100.91	101.01	2902974
2022-12-21	101.86	103.54	101.59	103.22	2578120
2022-12-22	102.19	102.42	99.66	101.66	2189473
2022-12-23	100.99	101.17	98.49	100.45	2609395
2022-12-27	100.45	101.02	99.63	100.51	1811184
2022-12-28	100.62	101.17	98.87	98.90	1961048
2022-12-29	99.38	101.05	99.07	100.81	2060929
2022-12-30	100.04	100.35	99.08	100.26	2096006
2023-01-03	101.60	102.53	100.64	102.39	2612812
2023-01-04	103.13	104.75	102.59	104.63	2769831
2023-01-05	103.85	104.15	102.39	102.80	2606564
2023-01-06	104.23	106.29	103.46	105.95	2417142
2023-01-09	106.18	108.24	105.44	106.01	2871264
2023-01-10	106.24	107.18	105.93	107.13	1648201
2023-01-11	107.80	108.01	106.70	107.95	2013593
2023-01-12	108.36	108.54	106.84	108.15	1839474
2023-01-13	107.37	108.36	107.18	108.28	1693354
2023-01-17	108.49	108.61	105.67	105.85	3510879
2023-01-18	106.06	106.34	102.22	102.63	4258480
2023-01-19	102.00	102.24	98.92	99.02	4979742
2023-01-20	99.12	100.92	97.62	100.87	4373522
2023-01-23	100.84	103.59	100.67	102.52	3412184
2023-01-24	97.02	100.33	95.73	96.15	10276456
2023-01-25	95.73	97.19	94.27	94.42	5993235
2023-01-26	94.90	95.40	93.44	94.94	4625624
2023-01-27	95.09	96.80	94.86	96.36	4114472
2023-01-30	95.71	96.98	94.11	94.13	5902886
2023-01-31	94.60	96.22	93.96	96.22	5071217
2023-02-01	95.77	97.60	95.02	96.87	3100796
2023-02-02	97.06	101.04	96.58	100.57	4917204
2023-02-03	99.43	99.69	97.65	98.23	2682360
2023-02-06	97.65	98.04	96.88	97.40	2487459
2023-02-07	96.83	98.00	95.96	97.74	2182743
2023-02-08	97.13	97.56	96.16	96.36	2511719
2023-02-09	97.34	97.65	94.02	94.42	3601854
2023-02-10	94.67	95.50	94.23	95.21	2274503
2023-02-13	95.62	96.67	95.15	96.38	2247638
2023-02-14	95.97	96.22	94.43	95.49	2462299
2023-02-15	95.02	96.00	94.64	94.72	2531260
2023-02-16	94.06	94.76	92.60	93.64	2695116
2023-02-17	93.61	94.51	92.54	94.47	2827942
2023-02-21	93.64	93.97	91.28	91.34	3889126
2023-02-22	91.58	92.29	90.72	91.08	2655013
2023-02-23	91.72	92.21	90.30	91.06	2943789
2023-02-24	90.39	90.75	89.26	90.13	2862947
2023-02-27	91.02	92.55	90.46	90.52	3555985
2023-02-28	90.40	91.07	89.67	90.08	3380517
2023-03-01	92.84	93.92	91.75	92.14	4914735
2023-03-02	91.76	92.17	90.06	91.88	7590784
2023-03-03	92.62	93.63	91.64	93.02	3040811
2023-03-06	93.14	93.32	91.70	91.91	2820795
2023-03-07	91.97	91.98	89.49	89.54	3372823
2023-03-08	89.83	90.10	88.77	89.59	3434665
2023-03-09	90.01	90.76	88.14	88.22	3463725
2023-03-10	88.24	89.46	86.73	87.00	3693856
2023-03-13	86.68	87.52	85.89	86.53	4211092
2023-03-14	87.45	87.93	84.75	85.93	4772015
2023-03-15	84.71	85.97	83.83	85.93	4891663
2023-03-16	85.10	87.31	84.84	87.13	3642989
2023-03-17	87.24	87.34	85.25	86.13	11385779
2023-03-20	86.46	87.33	86.30	87.21	2721946
2023-03-21	87.99	88.19	86.43	87.19	2623572
2023-03-22	87.22	87.41	84.86	84.90	2805505
2023-03-23	85.00	86.06	84.24	84.44	3177268
2023-03-24	83.92	84.73	83.74	84.56	3553991
2023-03-27	85.46	85.51	84.11	84.85	2797628
2023-03-28	84.94	85.97	84.70	85.06	2462830
2023-03-29	85.96	86.32	85.20	86.27	3221599
2023-03-30	86.74	86.89	85.73	85.93	2349717
2023-03-31	86.53	87.95	86.12	87.88	3611488
2023-04-03	87.91	88.49	87.10	87.43	4017256
2023-04-04	87.70	87.70	85.34	85.49	3473313
2023-04-05	85.58	85.92	85.01	85.52	2652171
2023-04-06	85.57	85.94	84.88	84.91	2419239
2023-04-10	84.95	86.22	84.49	85.92	2880168
2023-04-11	86.64	87.60	86.37	87.42	2951982
2023-04-12	87.79	87.91	86.69	87.26	2724836
2023-04-13	87.65	88.99	87.03	88.75	3435218
2023-04-14	88.62	89.56	87.80	88.43	2793598
2023-04-17	88.76	89.54	88.57	89.28	2434095
2023-04-18	89.65	89.71	88.52	88.85	1912079
2023-04-19	88.37	88.91	88.17	88.69	1917987
2023-04-20	88.17	88.28	87.04	87.56	3695303
2023-04-21	87.77	87.89	87.00	87.35	6391798
2023-04-24	87.83	88.05	87.25	87.84	3535979
2023-04-25	88.36	89.71	87.09	87.26	5071415
2023-04-26	86.95	87.96	85.92	86.05	3173441
2023-04-27	86.18	88.11	86.18	88.06	2393078
2023-04-28	88.05	88.96	87.91	88.81	3983689
2023-05-01	88.91	89.32	88.26	88.50	2289449
2023-05-02	88.21	88.37	85.83	86.10	3012012
2023-05-03	86.53	87.45	85.84	85.97	2056095
2023-05-04	85.74	86.10	84.24	85.15	2963164
2023-05-05	85.95	86.52	85.32	86.41	1943779
2023-05-08	86.58	86.89	84.98	85.56	2094189
2023-05-09	84.84	85.07	83.94	84.28	3121575
2023-05-10	84.77	85.03	83.27	84.36	2744095
2023-05-11	84.03	84.44	83.44	84.26	2774017
2023-05-12	84.62	84.67	83.00	83.83	2456105
2023-05-15	83.67	84.30	83.00	84.02	2406964
2023-05-16	83.61	83.64	81.94	81.94	3744629
2023-05-17	82.29	83.87	81.94	82.50	3577976
2023-05-18	82.30	83.47	81.99	83.31	2914335
2023-05-19	83.82	84.00	82.50	82.80	2699900
2023-05-22	82.67	85.31	82.20	85.04	4187327
2023-05-23	85.04	85.98	84.16	84.19	3616226
2023-05-24	83.98	84.19	81.07	81.09	4132558
2023-05-25	80.72	81.27	79.72	81.14	3119602
2023-05-26	81.14	81.47	80.57	81.05	2787353
2023-05-30	81.04	81.27	79.59	80.31	2870783
2023-05-31	79.43	80.07	77.91	78.01	6191673
2023-06-01	78.15	79.08	77.24	78.83	3329511
2023-06-02	80.35	87.41	80.29	85.72	14162912
2023-06-05	84.36	85.69	81.86	85.72	5911964
2023-06-06	81.99	83.30	81.34	82.18	4474086
2023-06-07	82.54	84.58	81.60	84.44	3341172
2023-06-08	84.28	84.74	83.26	84.24	3152525
2023-06-09	84.19	84.93	82.10	83.52	4513943
2023-06-12	83.90	85.65	83.78	84.66	3500477
2023-06-13	84.66	86.23	84.31	85.90	3283265
2023-06-14	86.25	86.68	84.59	85.24	3250959
2023-06-15	85.20	87.03	84.96	86.79	2822368
2023-06-16	87.16	87.70	86.26	87.40	6197456
2023-06-20	85.93	86.06	84.51	85.53	2747024
2023-06-21	85.00	85.52	84.28	84.84	2518050
2023-06-22	84.69	84.70	83.31	83.97	2594899
2023-06-23	86.37	86.53	83.17	84.21	7811288
2023-06-26	83.61	84.35	83.16	83.95	3655366
2023-06-27	83.54	83.79	81.99	82.15	5429368
2023-06-28	82.15	83.00	81.74	82.41	3795598
2023-06-29	82.02	83.16	81.87	82.97	3496870
2023-06-30	83.62	83.94	82.94	83.68	5087002
2023-07-03	83.77	84.81	83.54	84.56	1599469
2023-07-05	84.27	84.75	82.41	82.46	3945338
2023-07-06	81.94	82.00	79.90	80.52	5133163
2023-07-07	80.42	82.76	80.41	81.34	3988375
2023-07-10	81.20	82.37	81.00	81.26	3767922
2023-07-11	82.55	85.30	82.25	85.21	6253504
2023-07-12	86.51	87.18	84.88	84.92	3633155
2023-07-13	85.03	86.05	84.86	86.00	2492091
2023-07-14	85.91	85.99	84.90	85.53	2215758
2023-07-17	85.20	85.38	84.28	85.03	2302564
2023-07-18	84.96	86.57	84.74	86.12	2490671
2023-07-19	85.99	86.75	85.78	86.52	2088934
2023-07-20	86.26	87.57	85.71	87.19	2866280
2023-07-21	87.09	87.40	86.30	87.23	2502037
2023-07-24	87.39	88.29	86.94	87.18	3333380
2023-07-25	89.92	92.68	89.47	91.83	8778880
2023-07-26	91.83	94.53	91.83	94.18	5594986
2023-07-27	92.34	94.59	92.34	92.96	5613488
2023-07-28	93.53	93.98	92.84	93.54	2910759
2023-07-31	93.54	93.87	92.69	93.22	7242249
2023-08-01	93.22	93.57	92.24	92.44	2856473
2023-08-02	91.55	91.88	90.43	91.06	3187993
2023-08-03	90.71	91.00	89.40	89.62	2822708
2023-08-04	89.93	90.28	87.85	88.21	2916182
2023-08-07	88.62	89.09	87.70	87.98	2509440
2023-08-08	87.21	87.29	85.74	87.05	2912541
2023-08-09	86.87	87.53	86.46	86.71	2145106
2023-08-10	87.01	88.50	86.43	86.87	2202326
2023-08-11	86.81	87.61	86.48	87.41	1628689
2023-08-14	87.09	87.21	86.03	86.47	3054598
2023-08-15	85.74	86.02	84.38	84.56	3345187
2023-08-16	84.25	85.05	83.99	84.27	2853394
2023-08-17	84.64	85.88	84.53	83.86	3404064
2023-08-18	83.59	84.02	83.26	83.62	2634379
2023-08-21	83.61	83.69	82.38	82.93	2302686
2023-08-22	83.33	83.37	82.03	82.36	2590598
2023-08-23	82.56	83.76	81.68	83.31	3265062
2023-08-24	83.00	84.17	82.35	82.35	1900046
2023-08-25	82.75	83.11	81.95	82.73	2188616
2023-08-28	88.05	88.33	85.77	87.05	7638456
2023-08-29	87.78	89.33	87.69	88.26	5243159
2023-08-30	88.20	88.50	86.62	87.33	3273939
2023-08-31	88.57	90.57	88.20	89.18	6506051
2023-09-01	89.71	90.55	88.72	89.42	3640683
2023-09-05	89.29	90.51	88.94	89.33	4864287
2023-09-06	89.06	89.30	88.07	88.93	2684253
2023-09-07	88.77	89.28	87.76	88.58	2906870
2023-09-08	88.69	88.95	88.14	88.82	2774697
2023-09-11	89.46	90.48	89.28	90.20	2841425
2023-09-12	89.92	90.96	89.51	89.59	3196622
2023-09-13	89.58	89.85	84.03	84.49	7575059
2023-09-14	84.94	86.59	84.62	85.55	4184063
2023-09-15	85.19	85.62	84.15	84.49	6002352
2023-09-18	84.49	85.20	83.70	84.48	4298607
2023-09-19	84.45	84.65	83.50	83.80	2669577
2023-09-20	83.65	84.36	82.75	82.76	2457435
2023-09-21	82.40	82.96	81.43	81.51	3556802
2023-09-22	81.59	81.77	80.76	81.13	3489187
2023-09-25	80.74	81.02	78.39	79.25	4444241
2023-09-26	78.89	79.52	78.27	78.49	3478186
2023-09-27	78.70	78.90	77.83	78.14	3067848
2023-09-28	77.80	78.46	77.26	77.97	4083450
2023-09-29	78.59	78.88	78.05	78.27	3044072
2023-10-02	77.46	77.61	74.67	75.43	8213621
2023-10-03	75.04	75.20	73.70	74.24	5375110
2023-10-04	74.08	74.29	73.00	73.59	6521346
2023-10-05	73.57	73.78	72.36	73.43	4860196
2023-10-06	73.07	74.59	72.18	73.91	4458087
2023-10-09	73.63	74.48	73.53	74.45	2359835
2023-10-10	75.25	76.07	74.59	75.78	3708862
2023-10-11	75.92	76.07	75.04	75.57	2121244
2023-10-12	75.69	75.69	73.96	74.43	2338045
2023-10-13	74.58	75.12	73.79	74.14	2349556
2023-10-16	74.34	75.36	74.03	75.20	2664755
2023-10-17	74.55	76.12	74.48	75.71	2120204
2023-10-18	75.01	75.08	73.68	73.91	2687377
2023-10-19	73.57	74.25	72.76	72.79	3066337
2023-10-20	72.50	73.01	72.23	72.36	2555438
2023-10-23	71.90	72.60	71.35	71.57	3476629
2023-10-24	75.34	75.94	73.93	75.35	6417968
2023-10-25	74.75	75.59	74.16	74.74	3861732
2023-10-26	75.05	75.71	73.83	74.12	3866186
2023-10-27	74.51	74.61	72.71	73.17	3312819
2023-10-30	73.62	75.02	73.39	74.85	2643542
2023-10-31	74.81	76.56	74.75	76.04	4645212
2023-11-01	76.22	76.38	74.89	75.71	3496646
2023-11-02	76.58	77.25	76.12	77.18	2629104
2023-11-03	78.19	79.28	77.81	78.47	2731136
2023-11-06	78.45	78.52	77.73	78.19	2155652
2023-11-07	77.69	78.13	77.40	77.88	2204166
2023-11-08	78.09	78.09	76.31	77.19	3463636
2023-11-09	77.40	77.93	76.63	76.67	2124244
2023-11-10	76.92	77.81	76.64	77.60	2395590
2023-11-13	77.50	77.86	76.85	77.50	2133210
2023-11-14	78.59	79.84	78.53	79.40	3321448
2023-11-15	79.79	81.27	79.79	79.69	3790178
2023-11-16	80.17	80.64	79.35	80.02	3061753
2023-11-17	80.48	80.56	79.44	79.71	7587195
2023-11-20	79.44	79.64	78.98	79.41	3333563
2023-11-21	79.11	79.23	78.37	78.58	2708675
2023-11-22	79.40	80.08	79.12	79.74	2394280
2023-11-24	79.68	80.25	79.53	80.22	1059854
2023-11-27	80.26	81.48	80.21	81.16	3293901
2023-11-28	81.03	82.86	80.71	82.36	4334614
2023-11-29	82.98	83.15	82.04	82.33	2581644
2023-11-30	82.47	83.67	82.15	82.83	6012541
2023-12-01	82.64	83.78	82.07	83.48	2783823
2023-12-04	83.89	86.77	83.80	86.48	5030211
2023-12-05	85.91	86.12	84.81	85.02	3073380
2023-12-06	85.00	86.60	84.97	85.94	3582784
2023-12-07	86.16	86.64	85.61	86.35	2367807
2023-12-08	86.43	87.71	86.12	86.43	3444015
2023-12-11	86.70	87.13	85.88	86.25	3485900
2023-12-12	86.61	86.72	85.56	85.75	4674523
2023-12-13	85.28	87.13	83.37	87.11	5971953
2023-12-14	87.77	89.99	87.75	89.49	5764490
2023-12-15	88.92	89.90	88.59	89.44	11083431
2023-12-18	89.46	89.71	88.34	88.52	3023962
2023-12-19	88.93	89.25	88.53	88.83	2634931
2023-12-20	88.46	88.85	86.64	86.68	3247439
2023-12-21	87.14	88.31	87.04	88.26	2194162
2023-12-22	88.52	89.80	88.41	88.90	2281685
2023-12-26	88.87	90.79	88.85	90.39	2786348
2023-12-27	90.30	91.22	90.03	90.91	2443795
2023-12-28	90.85	92.12	90.84	91.71	2809576
2023-12-29	91.55	91.93	90.92	91.40	2414408
2024-01-02	90.81	92.52	90.67	91.97	2776824
2024-01-03	91.32	91.52	89.29	90.12	2966239
2024-01-04	90.36	91.42	90.05	90.44	2775925
2024-01-05	90.28	91.54	89.92	90.79	1665358
2024-01-08	90.51	91.10	89.95	91.02	2119575
2024-01-09	90.46	91.38	89.75	91.22	2457998
2024-01-10	91.15	91.23	90.16	90.55	1999818
2024-01-11	90.55	91.13	89.64	91.07	2685752
2024-01-12	91.48	92.10	90.20	90.40	2918538
2024-01-16	90.02	90.35	89.19	90.00	3036611
2024-01-17	89.33	90.01	88.23	88.69	2639507
2024-01-18	88.90	89.24	88.07	88.99	2493062
2024-01-19	89.24	90.60	87.87	90.10	3269495
2024-01-22	90.71	91.47	89.79	90.31	4916060
2024-01-23	84.33	84.33	78.68	80.35	27210880
2024-01-24	80.80	81.13	77.53	77.96	9366637
2024-01-25	78.41	80.50	78.26	80.25	6122942
2024-01-26	80.45	81.02	80.09	80.25	3720173
2024-01-29	80.26	81.01	79.79	80.58	3799983
2024-01-30	80.41	80.69	79.24	80.05	3200456
2024-01-31	80.21	80.21	78.72	78.88	6906829
2024-02-01	78.92	80.28	78.54	80.19	3297348
2024-02-02	79.66	79.76	78.83	79.32	3712641
2024-02-05	78.80	78.80	77.40	77.53	4476887
2024-02-06	77.54	78.47	77.25	78.39	3727668
2024-02-07	79.09	79.18	78.17	78.46	3780861
2024-02-08	78.72	78.91	77.51	77.92	3964295
2024-02-09	77.92	78.01	77.24	77.67	3669089
2024-02-12	77.86	79.48	77.80	79.12	4091695
2024-02-13	78.01	78.58	76.41	77.47	4595564
2024-02-14	77.75	77.96	77.06	76.01	5036865
2024-02-15	76.50	77.39	76.17	77.24	3812207
2024-02-16	76.80	76.96	76.25	76.29	4469540
2024-02-20	76.17	77.33	75.68	76.77	4326602
2024-02-21	76.61	76.89	76.07	76.68	3399345
2024-02-22	76.55	77.27	76.20	77.11	4190480
2024-02-23	77.24	77.70	76.84	77.40	3155887
2024-02-26	77.07	77.34	76.45	76.77	3272899
2024-02-27	76.92	77.21	76.48	77.17	2288509
2024-02-28	76.92	77.45	76.43	76.47	2962410
2024-02-29	76.92	77.16	76.38	77.02	5158385
2024-03-01	76.95	76.95	75.99	76.80	3398066
2024-03-04	76.17	76.79	75.65	76.45	5584244
2024-03-05	76.64	78.08	76.56	77.50	4390990
2024-03-06	78.16	78.33	76.86	77.35	3002829
2024-03-07	77.80	78.01	77.01	77.44	3136796
2024-03-08	78.16	79.21	77.91	78.51	4118618
2024-03-11	78.57	78.97	78.14	78.63	3517219
2024-03-12	83.77	84.32	81.23	82.54	13994416
2024-03-13	83.37	87.03	82.94	87.01	10815510
2024-03-14	86.42	87.40	85.48	86.22	6925204
2024-03-15	86.12	88.24	85.93	87.79	26838610
2024-03-18	87.39	88.87	87.30	87.62	5537228
2024-03-19	88.45	89.46	87.41	88.06	5842707
2024-03-20	87.78	91.22	87.32	90.39	7015254
2024-03-21	90.46	91.29	90.12	90.19	6594170
2024-03-22	89.96	90.40	89.25	89.28	4449245
2024-03-25	88.54	89.30	87.60	87.65	5585278
2024-03-26	87.00	87.51	85.61	85.81	6086736
2024-03-27	86.12	87.59	86.11	87.45	3881023
2024-03-28	87.46	88.84	87.45	88.68	4386102
2024-04-01	91.05	94.34	88.23	94.02	13004810
2024-04-02	93.10	94.42	91.90	92.84	8911976
2024-04-03	93.34	94.70	92.50	93.19	6060218
2024-04-04	94.49	95.67	90.23	90.54	5864178
2024-04-05	90.43	91.42	89.54	91.03	3514007
2024-04-08	91.20	92.89	91.20	91.93	3706736
2024-04-09	92.10	93.20	92.00	92.61	4237654
2024-04-10	91.78	92.71	90.57	92.63	3494855
2024-04-11	92.84	93.56	92.48	93.18	2993671
2024-04-12	92.76	92.81	91.15	91.31	3590782
2024-04-15	91.98	92.78	90.75	91.30	3675020
2024-04-16	90.94	91.33	90.17	91.05	3036971
2024-04-17	91.73	92.11	90.33	90.96	3421571
2024-04-18	91.40	92.43	90.87	91.48	3069409
2024-04-19	91.24	92.40	91.10	92.27	3588522
2024-04-22	92.54	92.71	91.70	92.62	2992931
2024-04-23	92.98	94.04	92.79	93.00	3729824
2024-04-24	92.59	93.23	91.42	92.02	3813358
2024-04-25	91.59	92.00	90.65	91.41	2954822
2024-04-26	91.50	92.19	91.08	91.83	4520901
2024-04-29	91.56	92.62	91.56	92.16	4957288
2024-04-30	95.73	97.84	93.78	96.51	16731854
2024-05-01	98.10	99.70	97.28	98.44	11064300
2024-05-02	97.96	98.40	96.65	96.81	6317061
2024-05-03	97.58	98.19	96.84	97.15	4818713
2024-05-06	97.09	97.75	96.54	96.59	4329454
2024-05-07	96.59	97.18	95.52	95.54	4408969
2024-05-08	95.39	96.44	95.01	96.35	3489861
2024-05-09	96.09	97.38	95.90	97.33	2584177
2024-05-10	98.55	99.66	98.17	98.93	4157896
2024-05-13	99.00	101.74	99.00	99.63	5578802
2024-05-14	99.93	101.20	99.80	100.08	2973067
2024-05-15	100.19	101.67	100.15	101.24	4203343
2024-05-16	101.72	105.22	101.59	104.86	8384504
2024-05-17	105.21	105.72	104.68	105.26	5396497
2024-05-20	105.22	106.04	104.63	105.21	3962667
2024-05-21	104.89	105.04	102.65	103.14	4602985
2024-05-22	102.64	103.11	100.95	100.79	3807843
2024-05-23	100.42	100.52	98.91	99.51	3845510
2024-05-24	99.81	100.52	99.34	99.67	2602227
2024-05-28	99.56	100.11	97.82	98.68	4361056
2024-05-29	97.80	97.90	96.76	97.56	4826562
2024-05-30	97.69	98.23	96.89	98.20	4520612
2024-05-31	98.06	100.25	97.42	100.14	21754438
2024-06-03	100.37	100.79	98.97	99.76	4508226
2024-06-04	99.00	99.40	97.68	98.61	4988057
2024-06-05	98.82	99.65	97.87	99.06	3115445
2024-06-06	98.80	99.55	98.16	98.22	2509997
2024-06-07	99.51	101.96	98.40	100.86	5636659
2024-06-10	100.43	101.84	100.28	100.66	3507587
2024-06-11	100.10	101.47	99.23	101.32	2831634
2024-06-12	102.62	103.68	100.76	101.21	3704729
2024-06-13	102.02	102.80	100.74	101.54	5034653
2024-06-14	100.50	101.42	99.31	100.90	2685142
2024-06-17	99.98	101.44	99.92	100.53	3490032
2024-06-18	100.07	101.47	100.06	100.77	3446167
2024-06-20	100.26	102.34	100.19	101.66	3476766
2024-06-21	101.93	102.44	100.95	102.39	7866227
2024-06-24	102.18	103.50	101.68	102.99	2947967
2024-06-25	102.88	103.18	101.29	102.05	5164160
2024-06-26	101.62	101.80	100.57	101.45	2356088
2024-06-27	101.96	104.04	101.64	103.17	4338345
2024-06-28	103.01	103.97	101.66	102.19	6196466
2024-07-01	102.86	103.45	100.21	100.61	2705605
2024-07-02	100.56	101.93	100.46	101.62	2291274
2024-07-03	101.29	102.15	100.68	101.62	1230776
2024-07-05	101.40	101.66	100.64	101.32	3059577
2024-07-08	101.51	102.74	100.62	101.10	2338695
2024-07-09	100.85	101.46	99.47	99.69	2809735
2024-07-10	99.81	101.83	98.26	101.67	4519547
2024-07-11	102.38	104.27	101.80	103.23	4581327
2024-07-12	103.79	105.30	103.69	104.04	3381190
2024-07-15	104.90	105.00	102.57	102.72	3316717
2024-07-16	100.87	103.69	100.87	103.31	3609174
2024-07-17	102.86	104.80	102.69	104.64	3567941
2024-07-18	104.22	105.52	103.44	104.02	3023902
2024-07-19	104.75	104.75	103.13	103.92	2884897
2024-07-22	104.06	105.04	102.40	104.97	2686587
2024-07-23	105.00	105.27	104.17	104.73	2172621
2024-07-24	104.56	105.10	103.08	103.25	3252198
2024-07-25	102.72	104.79	101.77	103.39	4598084
2024-07-26	112.69	128.03	112.69	127.16	32748920
2024-07-29	128.00	128.65	124.13	125.16	10816738
2024-07-30	125.85	127.69	124.11	126.75	6746475
2024-07-31	126.63	128.60	125.33	127.55	6889922
2024-08-01	127.50	127.94	124.43	126.47	5563739
2024-08-02	125.81	127.75	124.78	125.24	4021383
2024-08-05	119.57	125.32	119.31	124.61	6669666
2024-08-06	123.36	126.13	122.72	124.89	4334268
2024-08-07	125.39	126.57	122.69	122.83	3410105
2024-08-08	122.45	125.74	122.18	125.13	2932882
2024-08-09	124.64	124.64	123.34	124.17	3247914
2024-08-12	124.00	124.09	122.54	123.36	2585947
2024-08-13	123.43	125.40	122.74	125.35	3056591
2024-08-14	124.97	127.04	124.63	126.17	3252959
2024-08-15	127.32	127.94	126.17	127.16	3359903
2024-08-16	126.74	127.34	126.02	127.05	3812693
2024-08-19	127.08	127.85	126.53	127.08	2243571
2024-08-20	126.99	128.07	126.88	127.70	2792905
2024-08-21	127.84	129.99	127.66	129.23	3664550
2024-08-22	129.10	129.75	128.30	128.60	2300641
2024-08-23	129.23	130.65	128.85	129.85	2618842
2024-08-26	129.60	131.92	129.60	131.85	3915794
2024-08-27	131.32	132.62	130.95	131.40	2878736
2024-08-28	131.40	132.62	131.15	131.61	3274045
2024-08-29	131.65	133.18	131.34	132.91	2992832
2024-08-30	133.07	134.99	132.61	134.69	6092831
2024-09-03	133.01	133.78	130.21	130.85	4024084
2024-09-04	131.19	132.86	130.85	132.15	3300751
2024-09-05	131.92	132.95	130.70	131.40	2725955
2024-09-06	130.50	132.10	128.02	128.60	3562233
2024-09-09	129.39	130.98	128.19	128.46	3616263
2024-09-10	128.85	130.16	128.46	130.09	2732510
2024-09-11	129.50	130.38	127.12	130.23	3283879
2024-09-12	130.30	132.72	130.10	132.03	3978880
2024-09-13	131.88	133.37	131.35	133.18	2670119
2024-09-16	133.98	135.28	133.83	134.61	3069311
2024-09-17	134.09	134.43	132.31	133.57	3969018
2024-09-18	133.26	134.28	131.76	133.36	2960934
2024-09-19	134.40	135.32	133.32	133.84	2691488
2024-09-20	133.01	134.95	132.77	134.77	11579638
2024-09-23	134.70	136.09	134.69	135.64	2638392
2024-09-24	136.47	137.94	136.35	137.22	3145327
2024-09-25	137.23	137.89	136.04	136.60	3580080
2024-09-26	137.56	140.72	137.55	139.44	4111107
2024-09-27	139.00	139.29	137.05	137.30	2956081
2024-09-30	137.83	137.95	135.23	136.70	3814148
2024-10-01	136.00	137.34	134.90	137.06	3050502
2024-10-02	137.22	137.22	135.37	135.43	2624867
2024-10-03	135.00	135.60	133.84	134.78	2504927
2024-10-04	135.84	135.93	134.05	135.27	2387396
2024-10-07	134.72	135.27	133.83	134.85	2254425
2024-10-08	134.48	135.04	133.30	134.69	2882081
2024-10-09	134.59	135.55	134.23	135.01	2671470
2024-10-10	134.43	134.49	132.93	133.46	3060118
2024-10-11	133.40	134.86	133.10	134.75	3103642
2024-10-14	134.40	135.90	134.03	135.76	2207917
2024-10-15	136.00	136.95	135.00	135.73	2465932
2024-10-16	135.60	137.05	135.33	136.35	2021056
2024-10-17	136.61	136.66	135.12	135.68	2328475
2024-10-18	135.69	136.12	134.29	135.14	2791646
2024-10-21	135.28	135.84	133.75	134.84	5940581
2024-10-22	140.19	141.34	130.82	131.73	13082258
2024-10-23	131.22	132.15	125.91	127.91	8116248
2024-10-24	128.04	128.94	125.87	126.47	5085135
2024-10-25	126.60	127.04	124.50	124.75	3774883
2024-10-28	126.65	130.80	126.06	130.29	5239178
2024-10-29	129.01	130.21	127.77	129.27	2820351
2024-10-30	129.00	129.45	127.42	127.56	2737150
2024-10-31	127.00	129.15	126.97	128.47	3408943
2024-11-01	128.47	128.52	126.85	127.22	3068858
2024-11-04	127.24	128.81	125.48	125.85	3643186
2024-11-05	125.50	127.90	124.83	126.52	3943782
2024-11-06	130.70	134.40	129.60	133.92	4803188
2024-11-07	133.36	134.80	132.48	133.07	3906572
2024-11-08	133.45	135.02	133.20	134.34	3466066
2024-11-11	134.85	135.34	132.78	133.00	3791282
2024-11-12	132.80	133.20	128.47	130.35	3144974
2024-11-13	132.01	133.07	130.82	131.45	2675526
2024-11-14	131.87	133.31	131.77	131.62	2284136
2024-11-15	130.11	131.25	129.71	129.79	1929226
2024-11-18	129.78	130.38	128.57	130.17	2433351
2024-11-19	129.01	129.27	128.00	128.19	2600637
2024-11-20	128.00	128.19	127.10	127.84	1700740
2024-11-21	127.73	128.58	126.32	127.32	2544777
2024-11-22	127.69	128.48	126.37	128.42	3052490
2024-11-25	129.21	130.60	127.55	130.32	5075140
2024-11-26	129.99	133.23	129.65	132.95	3080298
2024-11-27	133.91	135.55	132.36	132.48	2579605
2024-11-29	132.86	133.74	132.04	133.53	1618282
2024-12-02	133.53	133.77	132.38	132.89	3002022
2024-12-03	132.89	133.23	130.74	131.15	2378362
2024-12-04	130.93	131.39	128.97	130.45	2503466
2024-12-05	130.82	135.58	130.45	133.33	4171989
2024-12-06	133.25	134.22	132.20	133.11	1912419
2024-12-09	133.10	133.85	131.27	131.49	3442505
2024-12-10	130.12	130.60	127.60	129.77	3225759
2024-12-11	130.27	130.67	129.26	129.77	4089900
2024-12-12	129.65	130.67	128.77	129.75	2915471
2024-12-13	129.70	130.16	128.91	129.92	2382080
2024-12-16	129.90	130.20	128.86	129.47	3097874
2024-12-17	128.41	129.36	127.65	128.05	2693196
2024-12-18	128.21	129.37	125.37	125.53	3748871
2024-12-19	126.65	127.74	125.71	127.13	3040663
2024-12-20	126.37	130.35	125.75	129.28	8351297
2024-12-23	128.50	129.19	127.75	128.98	2067478
2024-12-24	128.74	130.36	128.09	130.36	803216
2024-12-26	130.33	131.40	129.23	131.18	1485103
2024-12-27	129.91	131.18	129.21	130.18	1842823
2024-12-30	129.12	129.92	127.92	129.13	2153994
2024-12-31	129.20	130.05	128.66	129.09	2220414
2025-01-02	130.29	131.62	128.98	129.70	3249067
2025-01-03	129.70	130.86	129.30	129.87	2273763
2025-01-06	130.82	131.41	129.88	130.29	3067149
2025-01-07	130.09	132.80	130.01	132.77	3414840
2025-01-08	132.03	134.68	131.66	134.53	4675990
2025-01-10	133.83	133.90	130.63	131.21	4661931
2025-01-13	130.73	134.73	129.54	134.60	4207293
2025-01-14	134.62	137.70	134.47	137.21	4629047
2025-01-15	138.21	138.85	137.12	137.78	4114327
2025-01-16	138.03	139.50	136.44	139.18	4122742
2025-01-17	139.65	141.66	139.50	141.03	5724458
2025-01-21	145.50	150.00	145.00	146.89	11368492
2025-01-22	147.88	152.08	147.41	149.12	7077793
2025-01-23	149.45	150.46	148.41	149.63	4439380
2025-01-24	148.90	150.10	148.40	149.43	4858639
2025-01-27	149.00	152.00	148.91	151.52	4929615
2025-01-28	151.32	152.96	149.79	151.40	4286762
2025-01-29	151.50	152.78	150.64	151.54	3996082
2025-01-30	152.00	154.65	151.83	154.40	3962501
2025-01-31	154.99	155.00	152.13	152.20	4164492
2025-02-03	149.18	151.63	148.15	150.04	3556258
2025-02-04	149.46	152.76	149.32	151.68	3110352
2025-02-05	152.46	153.62	150.74	152.45	2841574
2025-02-06	152.70	153.47	151.57	152.32	2760375
2025-02-07	152.50	152.90	149.54	149.87	3356757
2025-02-10	150.16	150.60	148.13	149.69	3531493
2025-02-11	149.31	150.38	148.57	150.07	2187764
2025-02-12	148.70	150.07	148.16	148.87	2103079
2025-02-13	149.11	149.72	147.53	147.99	2047063
2025-02-14	147.89	149.55	147.74	148.62	2388382
2025-02-18	148.18	149.49	148.00	148.99	2601531
2025-02-19	148.07	150.36	148.07	150.20	3216915
2025-02-20	149.99	150.09	148.04	149.08	2231527
2025-02-21	149.08	149.54	144.56	144.98	4278667
2025-02-24	144.98	146.40	143.87	145.48	3447463
2025-02-25	145.43	147.56	145.34	146.54	4358789
2025-02-26	144.39	149.26	141.76	147.43	5783358
2025-02-27	148.77	152.56	148.21	150.52	6576004
2025-02-28	151.50	155.50	151.00	155.12	8323108
2025-03-03	155.50	156.35	151.90	153.42	5672857
2025-03-04	150.50	151.04	145.62	145.86	6787379
2025-03-05	146.76	149.04	146.00	147.61	3909783
2025-03-06	146.39	148.13	145.75	146.94	4492429
2025-03-07	144.69	147.22	140.78	146.30	5891090

Explore More About MMM

Coins representing dividend payouts and trends

MMM Dividend History

Discover 3M Co'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

MMM Stock Split History

Discover 3M Co'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

MMM Historical Prices

Explore 3M Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics