PEP Historical Prices

Summary

Key Stock Metrics

138.33

(April 9, 2025)

52-Week Low

183.41

(May 16, 2024)

52-Week High

196.88

(May 15, 2023)

All-Time High

141.70

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-14	17.44	17.69	17.31	17.56	4617200
1993-07-15	17.63	18.06	17.63	17.94	3501600
1993-07-16	17.94	17.94	17.81	17.81	2599600
1993-07-19	17.81	18.00	17.75	17.75	2360400
1993-07-20	17.75	18.19	17.69	18.19	3577200
1993-07-21	18.00	18.63	17.94	18.63	4341400
1993-07-22	18.56	19.25	18.56	18.94	4922600
1993-07-23	18.94	19.06	18.69	18.88	2252000
1993-07-26	18.88	18.94	18.38	18.75	1514400
1993-07-27	18.56	18.63	18.44	18.50	2735400
1993-07-28	18.44	18.56	18.25	18.56	2227200
1993-07-29	18.56	18.94	18.50	18.69	2505200
1993-07-30	18.75	18.81	18.56	18.69	1600600
1993-08-02	18.75	18.88	18.69	18.75	1485400
1993-08-03	18.81	18.81	18.56	18.63	1793000
1993-08-04	18.63	18.63	18.38	18.38	1103400
1993-08-05	18.50	18.75	18.50	18.69	1731200
1993-08-06	18.75	18.81	18.38	18.38	1224800
1993-08-09	18.38	18.69	18.38	18.56	1809200
1993-08-10	18.56	18.81	18.56	18.56	1822000
1993-08-11	18.69	19.00	18.63	19.00	1896000
1993-08-12	19.00	19.00	18.56	18.56	2209800
1993-08-13	18.63	18.81	18.56	18.69	2023400
1993-08-16	18.75	18.94	18.63	18.69	2220800
1993-08-17	18.63	18.88	18.50	18.81	2094600
1993-08-18	18.88	19.44	18.69	19.44	4219400
1993-08-19	19.50	20.06	19.44	20.06	6449600
1993-08-20	20.00	20.00	19.44	19.56	3335400
1993-08-23	19.50	19.69	19.44	19.63	1377200
1993-08-24	19.63	19.75	19.56	19.69	2053000
1993-08-25	19.81	19.88	19.25	19.38	3129400
1993-08-26	19.44	19.50	19.19	19.25	1332000
1993-08-27	19.31	19.69	19.31	19.63	1867400
1993-08-30	19.56	19.69	19.44	19.50	1622000
1993-08-31	19.69	19.81	19.56	19.69	2534200
1993-09-01	19.50	19.75	19.50	19.75	2158000
1993-09-02	19.69	19.75	19.50	19.50	1181600
1993-09-03	19.50	19.63	19.44	19.50	1225200
1993-09-07	19.50	19.88	19.44	19.69	2434400
1993-09-08	19.75	19.88	19.56	19.88	2246600
1993-09-09	19.63	19.94	19.63	19.94	2674400
1993-09-10	20.00	20.25	20.00	20.13	4625600
1993-09-13	20.31	20.56	20.31	20.38	4172800
1993-09-14	20.44	20.56	20.25	20.44	3388400
1993-09-15	20.38	20.94	20.25	20.81	5595000
1993-09-16	20.81	20.94	20.63	20.75	2328200
1993-09-17	20.56	20.81	20.56	20.56	5778600
1993-09-20	20.56	20.63	19.94	20.00	2563200
1993-09-21	19.75	20.13	19.69	19.88	2822800
1993-09-22	20.13	20.44	20.00	20.38	2146200
1993-09-23	20.38	20.44	20.31	20.38	1538000
1993-09-24	20.25	20.38	20.13	20.19	1762400
1993-09-27	20.31	20.56	20.31	20.50	1777400
1993-09-28	20.44	20.44	20.13	20.25	915000
1993-09-29	20.06	20.13	19.81	19.88	1547000
1993-09-30	19.75	19.81	19.50	19.63	1963800
1993-10-01	19.56	19.69	19.25	19.38	2659400
1993-10-04	19.44	19.75	19.25	19.75	1985800
1993-10-05	19.63	20.00	19.63	19.75	1740000
1993-10-06	19.63	19.88	19.44	19.44	1397800
1993-10-07	19.44	19.56	19.25	19.50	1648400
1993-10-08	19.50	19.56	19.00	19.50	2852600
1993-10-11	19.63	19.88	19.63	19.81	881000
1993-10-12	19.75	19.94	19.56	19.88	2270600
1993-10-13	19.75	20.00	19.75	19.75	2360800
1993-10-14	19.94	20.38	19.75	20.25	3619200
1993-10-15	20.38	20.69	20.31	20.63	4584000
1993-10-18	20.56	20.63	20.31	20.38	1681000
1993-10-19	20.25	20.31	19.88	20.06	2215800
1993-10-20	19.94	20.06	19.75	20.06	1689200
1993-10-21	20.00	20.13	19.75	19.75	1490800
1993-10-22	19.88	20.13	19.69	19.81	1755200
1993-10-25	19.56	19.75	19.50	19.56	2098200
1993-10-26	19.56	19.88	19.56	19.81	1288400
1993-10-27	19.75	19.88	19.56	19.63	1621400
1993-10-28	19.81	20.25	19.81	20.25	2534600
1993-10-29	20.13	20.19	19.75	19.75	1803000
1993-11-01	19.69	19.75	19.38	19.44	2725600
1993-11-02	19.38	19.56	19.19	19.56	2237200
1993-11-03	19.56	19.63	19.13	19.13	3410600
1993-11-04	19.06	19.25	18.94	18.94	2932600
1993-11-05	18.88	19.06	18.81	19.00	2466000
1993-11-08	19.00	19.25	18.94	19.06	2050800
1993-11-09	19.25	19.75	19.19	19.50	3756200
1993-11-10	19.44	19.88	19.38	19.81	3790600
1993-11-11	19.94	19.94	19.50	19.75	2166200
1993-11-12	19.63	19.69	19.50	19.50	1855600
1993-11-15	19.56	19.94	19.44	19.94	1452000
1993-11-16	19.88	20.06	19.88	20.00	1805200
1993-11-17	20.00	20.25	19.88	19.88	2858800
1993-11-18	19.88	20.19	19.75	20.19	1775400
1993-11-19	20.06	20.13	19.88	20.06	2593200
1993-11-22	19.94	20.06	19.75	19.81	2070000
1993-11-23	19.81	19.88	19.69	19.69	1898200
1993-11-24	19.81	20.00	19.75	20.00	1923200
1993-11-26	20.06	20.19	20.06	20.13	553400
1993-11-29	20.19	20.31	19.94	19.94	1453800
1993-11-30	19.88	20.38	19.81	20.13	2341800
1993-12-01	20.13	20.31	20.00	20.00	2878600
1993-12-02	19.94	20.13	19.81	20.00	1468400
1993-12-03	20.00	20.13	19.88	19.94	1376800
1993-12-06	19.94	20.19	19.94	20.13	1684200
1993-12-07	20.13	20.38	20.06	20.31	1348600
1993-12-08	20.25	20.44	20.19	20.31	1620000
1993-12-09	20.25	20.81	20.25	20.25	4375000
1993-12-10	20.69	20.75	20.25	20.38	2067400
1993-12-13	20.38	20.63	20.38	20.56	2106600
1993-12-14	20.50	20.63	20.13	20.31	2409600
1993-12-15	20.19	20.44	20.19	20.38	2943000
1993-12-16	20.38	20.56	20.31	20.50	2233000
1993-12-17	20.44	20.63	20.38	20.44	3369800
1993-12-20	20.44	20.75	20.44	20.44	1769200
1993-12-21	20.44	20.50	20.19	20.50	1881600
1993-12-22	20.63	20.88	20.50	20.63	2144000
1993-12-23	20.63	21.06	20.56	20.94	2660600
1993-12-27	20.94	21.06	20.75	20.88	1256800
1993-12-28	20.69	20.75	20.50	20.69	2413600
1993-12-29	20.63	20.75	20.56	20.69	1447400
1993-12-30	20.69	20.75	20.56	20.63	1110200
1993-12-31	20.75	21.25	20.44	20.44	974800
1994-01-03	20.50	20.50	20.19	20.31	1845200
1994-01-04	20.19	20.31	20.00	20.06	1425800
1994-01-05	20.06	20.13	19.56	19.88	3720400
1994-01-06	19.88	20.00	19.63	19.63	2997400
1994-01-07	19.63	20.06	19.63	20.06	2027400
1994-01-10	20.06	20.56	19.94	20.44	2690000
1994-01-11	20.50	20.56	20.19	20.31	2255400
1994-01-12	20.25	20.25	20.00	20.13	1839400
1994-01-13	20.06	20.13	19.75	20.00	2327800
1994-01-14	20.00	20.31	20.00	20.00	1908400
1994-01-17	19.88	20.13	19.81	19.81	1495400
1994-01-18	19.81	20.00	19.69	19.81	2467600
1994-01-19	19.88	20.19	19.81	20.19	2858600
1994-01-20	20.00	20.06	19.88	20.00	2104800
1994-01-21	20.00	20.00	19.88	20.00	2868800
1994-01-24	19.94	19.94	19.63	19.69	2083600
1994-01-25	19.63	19.94	19.63	19.63	2133800
1994-01-26	19.63	19.88	19.56	19.56	2276200
1994-01-27	19.69	20.31	19.69	20.13	3495200
1994-01-28	20.19	20.31	20.00	20.06	2350200
1994-01-31	20.13	20.50	20.13	20.19	2377000
1994-02-01	19.94	20.00	19.69	19.81	561400
1994-02-02	19.81	19.88	19.69	19.81	2713400
1994-02-03	19.75	19.81	19.56	19.63	2633800
1994-02-04	19.56	19.56	19.00	19.13	7704200
1994-02-07	19.06	19.38	19.06	19.25	4863000
1994-02-08	19.31	19.31	19.19	19.25	2697000
1994-02-09	19.19	19.31	19.06	19.19	1839400
1994-02-10	19.25	19.25	19.06	19.19	1931600
1994-02-11	19.25	19.50	19.19	19.50	2157400
1994-02-14	19.38	19.56	19.19	19.31	2514400
1994-02-15	19.38	19.50	19.25	19.38	2325600
1994-02-16	19.38	19.75	19.38	19.63	2638000
1994-02-17	19.69	19.69	19.13	19.25	3327000
1994-02-18	19.31	19.50	19.25	19.50	3807800
1994-02-22	19.50	19.94	19.50	19.81	2948200
1994-02-23	19.94	20.00	19.69	19.81	3044200
1994-02-24	19.69	19.81	19.44	19.44	2277400
1994-02-25	19.50	19.56	19.38	19.38	1829000
1994-02-28	19.44	19.88	19.44	19.56	2180400
1994-03-01	19.63	19.75	19.50	19.56	2363000
1994-03-02	19.31	19.56	19.25	19.44	2692400
1994-03-03	19.56	19.56	19.06	19.06	2326800
1994-03-04	19.13	19.13	18.94	19.00	2435600
1994-03-07	19.06	19.13	18.75	18.75	2602200
1994-03-08	18.75	18.81	18.38	18.56	6373400
1994-03-09	18.44	18.50	18.31	18.38	4649200
1994-03-10	18.56	18.56	18.06	18.25	4593400
1994-03-11	18.25	18.31	18.06	18.06	2760200
1994-03-14	18.00	18.19	17.88	18.00	4325400
1994-03-15	18.06	18.56	18.06	18.44	6113800
1994-03-16	18.56	18.75	18.44	18.63	3286000
1994-03-17	18.69	19.00	18.50	18.94	3674200
1994-03-18	18.88	18.94	18.69	18.81	5682800
1994-03-21	18.75	18.75	18.44	18.63	2233400
1994-03-22	18.56	18.75	18.50	18.63	1945400
1994-03-23	18.56	18.69	18.50	18.50	2104200
1994-03-24	18.38	18.75	18.31	18.75	3353400
1994-03-25	18.69	18.81	18.56	18.63	1866200
1994-03-28	18.56	18.75	18.50	18.63	1845600
1994-03-29	18.63	18.75	18.44	18.50	3103000
1994-03-30	18.44	18.50	18.25	18.25	3491600
1994-03-31	18.19	18.50	18.00	18.31	4433200
1994-04-04	18.00	18.25	17.94	18.13	3159600
1994-04-05	18.13	18.38	18.13	18.31	4213600
1994-04-06	18.38	18.50	18.25	18.31	2607800
1994-04-07	18.31	18.38	18.19	18.31	2346200
1994-04-08	18.25	18.44	18.19	18.31	2371400
1994-04-11	18.38	18.38	18.25	18.25	1300200
1994-04-12	18.38	18.44	18.25	18.38	1951000
1994-04-13	18.38	18.50	18.31	18.44	1847200
1994-04-14	18.38	18.56	18.38	18.44	2073800
1994-04-15	18.38	18.50	18.31	18.38	2753600
1994-04-18	18.38	18.56	18.31	18.31	2531400
1994-04-19	18.31	18.50	18.31	18.38	1867000
1994-04-20	18.38	18.44	17.88	18.00	4605400
1994-04-21	18.06	18.31	18.00	18.13	4494800
1994-04-22	18.19	18.25	17.81	17.81	2483800
1994-04-25	17.88	18.38	17.81	18.38	2070800
1994-04-26	18.38	18.50	17.81	18.31	2332400
1994-04-28	18.38	18.56	18.38	18.50	2829400
1994-04-29	18.38	18.50	18.25	18.25	2015800
1994-05-02	18.38	18.88	18.13	18.88	1600400
1994-05-03	18.56	18.63	18.44	18.50	2108400
1994-05-04	18.50	18.63	18.19	18.50	2611200
1994-05-05	18.44	18.44	18.00	18.00	1608200
1994-05-06	17.88	18.00	17.75	17.94	2721400
1994-05-09	17.75	17.94	17.63	17.88	2374000
1994-05-10	17.94	18.06	17.81	17.94	2486000
1994-05-11	17.81	17.88	17.56	17.69	1926000
1994-05-12	17.81	17.94	17.63	17.88	1899800
1994-05-13	17.94	18.00	17.69	17.75	1777400
1994-05-16	17.81	18.00	17.69	18.00	1648200
1994-05-17	18.00	18.50	17.94	18.50	2100800
1994-05-18	18.50	18.69	18.38	18.56	2075600
1994-05-19	18.56	18.63	18.31	18.38	1622800
1994-05-20	18.25	18.56	18.19	18.31	2761600
1994-05-23	18.19	18.31	18.06	18.06	2322600
1994-05-24	18.31	18.31	18.13	18.19	3994600
1994-05-25	18.06	18.31	18.00	18.19	1972600
1994-05-26	18.19	18.31	18.13	18.31	2527800
1994-05-27	18.25	18.31	18.13	18.25	1515600
1994-05-31	18.25	18.25	18.00	18.00	3044200
1994-06-01	17.94	18.19	17.88	18.13	2330800
1994-06-02	18.19	18.44	18.19	18.38	2897000
1994-06-03	18.25	18.31	17.88	18.00	4294200
1994-06-06	17.63	17.69	17.31	17.31	8426000
1994-06-07	17.31	17.50	17.31	17.44	5389800
1994-06-08	17.44	17.56	17.25	17.25	4822600
1994-06-09	15.56	16.00	14.94	15.75	42254000
1994-06-10	15.81	15.88	15.56	15.56	17738200
1994-06-13	15.50	15.69	15.50	15.69	8167200
1994-06-14	15.69	16.00	15.63	15.94	8376400
1994-06-15	16.00	16.19	15.94	16.06	6668400
1994-06-16	16.00	16.06	15.75	15.88	4456800
1994-06-17	15.94	16.00	15.63	15.63	7299800
1994-06-20	15.50	15.56	15.38	15.50	3895600
1994-06-21	15.50	15.81	15.44	15.75	3219400
1994-06-22	15.88	15.94	15.75	15.88	3527600
1994-06-23	15.81	15.88	15.56	15.56	4310800
1994-06-24	15.56	15.63	15.31	15.38	3847000
1994-06-27	15.38	15.56	15.19	15.50	4284400
1994-06-28	15.50	15.56	15.38	15.44	2646000
1994-06-29	15.50	15.69	15.44	15.63	3609200
1994-06-30	15.63	15.69	15.25	15.31	3007400
1994-07-01	15.38	15.38	15.19	15.25	2466600
1994-07-05	15.25	15.38	15.19	15.31	4580000
1994-07-06	15.25	15.31	15.06	15.06	3652400
1994-07-07	15.38	15.38	15.13	15.31	5229600
1994-07-08	15.31	15.44	15.25	15.38	3469800
1994-07-11	15.38	15.44	15.19	15.44	3256200
1994-07-12	15.44	15.44	15.25	15.31	3225000
1994-07-13	15.38	15.44	15.13	15.25	3721800
1994-07-14	15.31	15.50	15.25	15.38	3063600
1994-07-15	15.44	15.63	15.31	15.63	4084400
1994-07-18	15.50	15.50	15.25	15.25	3672400
1994-07-19	15.31	15.56	15.25	15.25	4719600
1994-07-20	15.25	15.38	15.19	15.19	3746400
1994-07-21	15.25	15.25	15.00	15.06	4972600
1994-07-22	15.13	15.13	15.00	15.06	4198000
1994-07-25	15.06	15.06	14.94	15.00	3070000
1994-07-26	14.94	15.06	14.94	15.06	3518800
1994-07-27	15.06	15.13	14.94	14.94	3694200
1994-07-28	14.75	14.90	14.63	14.88	7869800
1994-07-29	15.06	15.38	15.04	15.25	5276400
1994-08-01	15.25	15.50	15.25	15.44	2840200
1994-08-02	15.56	15.63	15.38	15.44	3430000
1994-08-03	15.44	15.50	15.31	15.44	3731800
1994-08-04	15.38	15.50	15.38	15.50	3309600
1994-08-05	15.44	15.50	15.38	15.50	2782000
1994-08-08	15.50	15.75	15.38	15.75	4351000
1994-08-09	15.69	15.69	15.50	15.56	2507600
1994-08-10	15.56	15.69	15.56	15.56	2539000
1994-08-11	15.63	15.75	15.56	15.56	3787600
1994-08-12	15.56	15.94	15.50	15.88	3024400
1994-08-15	15.94	16.00	15.56	15.56	2820200
1994-08-16	15.69	16.25	15.69	16.19	5470200
1994-08-17	16.38	16.63	16.31	16.63	4813400
1994-08-18	16.50	16.50	16.31	16.38	3613200
1994-08-19	16.44	16.81	16.38	16.75	5654600
1994-08-22	16.63	16.75	16.44	16.75	2858600
1994-08-23	17.06	17.25	16.88	17.00	5588400
1994-08-24	17.06	17.25	17.00	17.25	4067200
1994-08-25	17.19	17.31	16.88	16.94	4463200
1994-08-26	17.00	17.19	16.94	17.13	2259200
1994-08-29	17.13	17.19	16.88	16.88	2209600
1994-08-30	16.88	16.94	16.75	16.75	2569400
1994-08-31	16.69	16.81	16.56	16.56	2398200
1994-09-01	16.50	16.81	16.50	16.81	2454800
1994-09-02	16.88	16.88	16.69	16.88	1745000
1994-09-06	16.81	16.94	16.75	16.75	1498000
1994-09-07	16.75	16.75	16.44	16.63	2537000
1994-09-08	16.63	16.81	16.56	16.75	2392800
1994-09-09	16.63	16.75	16.44	16.56	2102800
1994-09-12	16.56	16.63	16.50	16.50	1887200
1994-09-13	16.50	16.56	16.38	16.50	2262000
1994-09-14	16.44	16.63	16.44	16.63	2200200
1994-09-15	16.75	17.00	16.63	17.00	2816400
1994-09-16	16.75	16.88	16.63	16.63	4634400
1994-09-19	16.63	16.75	16.56	16.69	1981600
1994-09-20	16.44	16.56	16.25	16.25	4378200
1994-09-21	16.44	16.50	16.25	16.25	3286600
1994-09-22	16.44	16.63	16.25	16.31	3427600
1994-09-23	16.25	16.31	16.13	16.25	2163600
1994-09-26	16.13	16.50	16.13	16.50	2617600
1994-09-27	16.56	16.56	16.19	16.38	1884600
1994-09-28	16.44	16.69	16.38	16.69	4083200
1994-09-29	16.69	16.75	16.50	16.56	2483800
1994-09-30	16.63	16.69	16.50	16.56	2606400
1994-10-03	16.63	16.88	16.50	16.81	3144600
1994-10-04	16.81	16.94	16.31	16.31	2938400
1994-10-05	16.31	16.69	16.19	16.69	2735200
1994-10-06	16.69	16.75	16.50	16.50	1826000
1994-10-07	16.44	16.56	16.13	16.13	2080200
1994-10-10	16.19	16.31	16.13	16.25	1135200
1994-10-11	17.00	17.38	16.94	17.38	7946800
1994-10-12	17.38	17.38	17.06	17.25	4812600
1994-10-13	17.50	17.50	17.19	17.25	3704800
1994-10-14	17.25	17.31	17.06	17.06	3047800
1994-10-17	17.13	17.19	16.94	17.06	2030000
1994-10-18	17.00	17.06	16.88	17.00	1854600
1994-10-19	16.94	17.44	16.94	17.38	3316800
1994-10-20	17.31	17.38	17.06	17.13	4167200
1994-10-21	17.06	17.25	17.00	17.19	2729400
1994-10-24	17.06	17.25	16.88	17.00	2573200
1994-10-25	16.81	17.13	16.81	17.13	1969800
1994-10-26	17.25	17.38	17.13	17.38	2733600
1994-10-27	17.38	17.56	17.31	17.44	3688600
1994-10-28	17.44	17.56	17.38	17.56	2950600
1994-10-31	17.56	17.56	17.44	17.50	2524400
1994-11-01	17.50	17.81	17.50	17.75	3623000
1994-11-02	17.63	17.75	17.56	17.63	3314200
1994-11-03	17.69	17.88	17.63	17.81	2627200
1994-11-04	17.75	17.88	17.69	17.69	2705400
1994-11-07	17.75	17.88	17.69	17.81	2157600
1994-11-08	17.75	18.06	17.69	17.94	3737200
1994-11-09	18.06	18.13	17.69	17.81	3078800
1994-11-10	17.88	17.94	17.56	17.63	2085600
1994-11-11	18.00	18.44	17.94	18.44	4911800
1994-11-14	18.44	18.69	18.31	18.56	3895000
1994-11-15	18.38	18.50	18.25	18.38	2770200
1994-11-16	18.38	18.50	18.31	18.38	2048800
1994-11-17	18.44	18.50	18.31	18.50	4020400
1994-11-18	18.31	18.38	18.13	18.31	5172600
1994-11-21	18.38	18.50	18.31	18.44	2665200
1994-11-22	18.31	18.44	18.00	18.00	3854200
1994-11-23	17.75	17.94	17.63	17.75	3376200
1994-11-25	17.88	18.00	17.81	17.94	1018600
1994-11-28	17.88	18.00	17.69	18.00	1927800
1994-11-29	17.94	17.94	17.75	17.94	1591000
1994-11-30	17.88	17.94	17.63	17.63	2335800
1994-12-01	17.63	17.75	17.56	17.56	2566200
1994-12-02	17.63	18.00	17.56	17.94	1953200
1994-12-05	17.94	18.13	17.88	18.06	2407000
1994-12-06	18.06	18.13	17.88	17.94	1929600
1994-12-07	17.94	18.06	17.88	17.94	3213600
1994-12-08	17.81	17.94	17.50	17.56	2896400
1994-12-09	17.50	17.63	17.38	17.63	2787400
1994-12-12	17.56	17.94	17.56	17.88	2282000
1994-12-13	17.81	18.00	17.81	17.88	2714600
1994-12-14	17.88	17.94	17.75	17.81	2178800
1994-12-15	17.94	18.00	17.75	17.94	4014600
1994-12-16	18.00	18.38	17.88	18.38	8311200
1994-12-19	18.25	18.38	18.19	18.31	2530800
1994-12-20	18.31	18.38	17.94	18.13	3220000
1994-12-21	18.13	18.44	17.81	18.19	2985400
1994-12-22	18.19	18.31	18.13	18.13	1725200
1994-12-23	18.13	18.19	18.06	18.13	759600
1994-12-27	18.19	18.38	18.13	18.38	1016600
1994-12-28	18.31	18.38	18.19	18.31	1072200
1994-12-29	18.25	18.38	18.13	18.31	1561600
1994-12-30	18.31	18.31	18.06	18.13	1770400
1995-01-03	18.13	18.13	17.81	18.00	2551000
1995-01-04	17.50	17.75	17.25	17.75	6746000
1995-01-05	17.69	17.75	17.38	17.38	4363200
1995-01-06	17.44	17.56	17.38	17.38	2682600
1995-01-09	17.38	17.56	17.38	17.44	3072200
1995-01-10	17.44	17.50	17.25	17.25	3744000
1995-01-11	17.38	17.44	16.94	17.00	5871800
1995-01-12	17.00	17.13	16.94	16.94	3480400
1995-01-13	17.13	17.25	16.94	17.13	3749000
1995-01-16	17.19	17.31	17.13	17.31	2901400
1995-01-17	17.31	17.63	17.25	17.56	3737000
1995-01-18	17.50	17.56	17.31	17.31	2340800
1995-01-19	17.31	17.44	17.06	17.25	2090400
1995-01-20	17.25	17.31	17.06	17.19	4870600
1995-01-23	17.13	17.38	17.06	17.38	2160800
1995-01-24	17.44	17.63	17.31	17.50	4543800
1995-01-25	17.63	17.81	17.50	17.75	3314600
1995-01-26	17.88	17.94	17.81	17.81	2725400
1995-01-27	18.06	18.38	18.06	18.19	3946600
1995-01-30	18.13	18.44	18.00	18.19	4864200
1995-01-31	18.25	18.50	18.19	18.44	4432000
1995-02-01	18.63	18.81	18.44	18.56	6117400
1995-02-02	18.38	19.00	18.38	19.00	4864000
1995-02-03	19.00	19.63	19.00	19.44	9578000
1995-02-06	19.38	19.69	19.19	19.31	3706000
1995-02-07	19.06	19.13	18.81	18.94	6385800
1995-02-08	18.75	18.81	18.44	18.44	5335800
1995-02-09	18.44	18.56	18.13	18.44	3764000
1995-02-10	18.50	18.81	18.38	18.75	2310800
1995-02-13	18.69	18.81	18.50	18.50	1352800
1995-02-14	19.06	19.50	18.94	19.31	9588600
1995-02-15	19.31	19.38	19.00	19.19	4079000
1995-02-16	19.13	19.31	19.06	19.31	2337200
1995-02-17	19.31	19.50	19.13	19.31	3439400
1995-02-21	19.38	19.50	19.25	19.50	2981000
1995-02-22	19.50	19.63	19.38	19.50	6178800
1995-02-23	19.56	19.81	19.56	19.63	3900200
1995-02-24	19.56	19.81	19.56	19.81	3160000
1995-02-27	19.75	19.88	19.31	19.38	3154000
1995-02-28	19.31	19.56	19.25	19.56	2842800
1995-03-01	19.75	19.81	19.38	19.38	2722600
1995-03-02	19.38	19.44	19.19	19.38	2543000
1995-03-03	19.38	19.50	19.25	19.44	1590600
1995-03-06	19.25	19.69	19.13	19.63	2338800
1995-03-07	19.56	19.69	19.19	19.19	2363200
1995-03-08	19.19	19.31	18.94	19.06	1887400
1995-03-09	19.06	19.38	19.00	19.25	2560800
1995-03-10	19.31	19.88	19.25	19.88	3340000
1995-03-13	19.75	19.94	19.63	19.75	3393800
1995-03-14	19.81	20.13	19.81	19.88	4942000
1995-03-15	19.81	20.00	19.75	19.94	2988400
1995-03-16	19.94	20.13	19.88	20.00	3689000
1995-03-17	20.13	20.38	19.94	20.06	6666000
1995-03-20	20.06	20.25	19.88	20.13	2752200
1995-03-21	20.25	20.50	20.19	20.38	5074200
1995-03-22	20.44	20.50	20.31	20.44	3889200
1995-03-23	20.31	20.38	20.19	20.31	5069800
1995-03-24	20.31	20.38	20.00	20.13	3847200
1995-03-27	20.25	20.31	20.13	20.19	3419000
1995-03-28	20.06	20.19	19.88	20.13	2370800
1995-03-29	20.13	20.44	20.00	20.06	3760400
1995-03-30	20.13	20.19	19.50	19.50	5158200
1995-03-31	19.25	19.75	18.94	19.56	4320800
1995-04-03	19.44	19.88	19.44	19.81	1836400
1995-04-04	19.81	20.06	19.81	19.94	3260000
1995-04-05	20.00	20.13	19.88	20.00	2865400
1995-04-06	20.00	20.00	19.88	19.94	1902200
1995-04-07	19.94	20.13	19.75	19.94	2594000
1995-04-10	19.94	20.25	19.88	20.19	2103800
1995-04-11	20.25	20.44	20.06	20.19	3245400
1995-04-12	20.19	20.44	20.19	20.44	3782000
1995-04-13	20.44	20.56	20.38	20.50	3905800
1995-04-17	20.44	20.50	20.06	20.25	3540800
1995-04-18	20.31	20.69	20.19	20.50	3620200
1995-04-19	20.38	20.50	20.13	20.25	2755200
1995-04-20	20.25	20.31	20.06	20.19	2098400
1995-04-21	20.31	20.69	20.13	20.63	4051600
1995-04-24	20.50	20.88	20.44	20.69	4019800
1995-04-25	20.69	20.75	20.50	20.63	1653400
1995-04-26	20.44	20.88	20.44	20.81	2671400
1995-04-27	20.81	20.88	20.50	20.56	2261800
1995-04-28	20.63	20.94	20.31	20.81	3269000
1995-05-01	20.75	21.00	20.75	21.00	3525800
1995-05-02	21.13	21.63	21.06	21.50	12312600
1995-05-03	21.88	22.44	21.81	22.38	9523200
1995-05-04	22.31	22.88	22.25	22.44	7783600
1995-05-05	22.50	22.63	22.13	22.19	6991600
1995-05-08	22.00	22.63	21.94	22.56	4771200
1995-05-09	22.31	22.56	22.25	22.31	4896600
1995-05-10	22.44	22.81	22.31	22.81	4682400
1995-05-11	22.81	23.06	22.75	22.81	4841800
1995-05-12	22.56	22.81	22.19	22.19	4343400
1995-05-15	22.19	22.88	22.13	22.88	5036000
1995-05-16	22.75	22.94	22.63	22.69	2488600
1995-05-17	22.56	22.75	22.56	22.69	3087800
1995-05-18	22.50	22.63	22.06	22.06	3678800
1995-05-19	21.94	22.44	21.75	22.44	4568000
1995-05-22	22.38	22.63	22.25	22.38	2296800
1995-05-23	22.31	22.75	22.31	22.75	3929400
1995-05-24	22.94	23.50	22.75	23.50	7070800
1995-05-25	23.38	23.69	23.19	23.25	4404000
1995-05-26	22.88	23.44	22.88	23.25	3943200
1995-05-30	23.44	23.81	23.44	23.69	5992800
1995-05-31	23.63	24.50	23.63	24.50	8266800
1995-06-01	24.31	24.38	23.75	24.06	7105400
1995-06-02	23.81	24.19	23.56	23.63	3636000
1995-06-05	23.69	23.75	23.13	23.25	5250800
1995-06-06	23.19	23.56	22.94	23.06	5395400
1995-06-07	23.06	23.38	23.00	23.06	4601000
1995-06-08	23.00	23.63	22.94	23.44	3327800
1995-06-09	23.31	23.50	23.13	23.44	3344400
1995-06-12	23.44	23.63	23.31	23.44	3210200
1995-06-13	23.44	23.56	23.25	23.38	2484000
1995-06-14	23.38	23.50	23.31	23.50	1578800
1995-06-15	23.44	23.56	23.19	23.25	2409000
1995-06-16	23.38	23.44	23.25	23.31	4471000
1995-06-19	23.31	23.50	23.25	23.31	2252000
1995-06-20	23.25	23.44	23.25	23.44	3223200
1995-06-21	23.44	23.69	23.25	23.44	4490400
1995-06-22	23.50	23.75	23.44	23.63	4337000
1995-06-23	23.56	23.94	23.50	23.50	3036800
1995-06-26	23.50	23.81	23.31	23.44	2534600
1995-06-27	23.00	23.13	22.69	22.81	5876400
1995-06-28	22.81	22.88	22.25	22.81	6226000
1995-06-29	22.88	23.00	22.50	22.94	3104400
1995-06-30	22.94	23.19	22.69	22.75	2472600
1995-07-03	22.75	22.75	22.50	22.56	1495600
1995-07-05	22.50	22.56	21.94	21.94	7594800
1995-07-06	22.13	22.25	21.94	22.00	4748600
1995-07-07	22.00	22.31	21.81	21.94	5361200
1995-07-10	22.00	22.19	21.94	22.00	5801000
1995-07-11	22.00	22.25	22.00	22.06	3411600
1995-07-12	22.06	22.44	22.06	22.31	3257200
1995-07-13	22.50	22.75	22.31	22.63	4658400
1995-07-14	22.56	22.88	22.56	22.69	2986000
1995-07-17	22.56	22.75	22.50	22.63	4249200
1995-07-18	22.63	22.69	22.44	22.56	4939200
1995-07-19	22.38	22.63	21.63	22.31	5593000
1995-07-20	22.13	22.31	21.81	21.94	5447600
1995-07-21	21.81	22.25	21.75	22.19	5934600
1995-07-24	22.19	22.56	22.13	22.44	2869000
1995-07-25	22.50	22.94	22.19	22.81	4403400
1995-07-26	23.19	23.44	23.06	23.31	3726000
1995-07-27	23.25	23.38	23.00	23.13	2076600
1995-07-28	23.13	23.31	23.13	23.25	1541000
1995-07-31	23.31	23.50	23.13	23.44	2273400
1995-08-01	23.31	23.38	23.13	23.25	1817800
1995-08-02	23.19	23.38	22.94	23.06	2252600
1995-08-03	22.94	23.00	22.63	22.81	1807200
1995-08-04	22.75	23.06	22.69	23.00	1331600
1995-08-07	23.00	23.44	23.00	23.25	1840800
1995-08-08	23.13	23.38	23.13	23.25	1792800
1995-08-09	23.25	23.38	23.13	23.13	1369600
1995-08-10	23.06	23.31	23.00	23.06	1438800
1995-08-11	23.13	23.19	22.94	23.13	2437400
1995-08-14	23.06	23.50	22.94	23.50	2423800
1995-08-15	23.38	23.44	23.06	23.38	2030800
1995-08-16	23.19	23.31	22.69	22.94	3417200
1995-08-17	22.81	22.88	22.44	22.63	2889000
1995-08-18	22.69	22.75	22.50	22.69	3863000
1995-08-21	22.69	22.94	22.56	22.63	3038200
1995-08-22	22.63	22.75	22.56	22.56	1771400
1995-08-23	22.38	22.44	22.13	22.31	3659800
1995-08-24	22.38	22.75	22.31	22.75	2619000
1995-08-25	22.69	23.06	22.69	22.75	2846400
1995-08-28	22.75	22.81	22.50	22.69	2094600
1995-08-29	22.56	22.63	22.38	22.63	1665600
1995-08-30	22.56	22.88	22.56	22.88	1644000
1995-08-31	22.75	22.94	22.63	22.63	2744000
1995-09-01	22.63	22.94	22.56	22.75	1139400
1995-09-05	22.81	23.19	22.75	23.13	2347000
1995-09-06	23.00	23.25	22.94	23.13	1970600
1995-09-07	23.19	23.31	22.81	23.06	2138400
1995-09-08	23.13	23.25	22.81	22.88	2160400
1995-09-11	22.94	23.19	22.81	23.13	2961400
1995-09-12	23.25	23.81	23.13	23.75	5205800
1995-09-13	23.88	24.44	23.88	24.38	7106400
1995-09-14	24.50	24.94	24.44	24.63	6515800
1995-09-15	24.69	25.19	24.50	24.88	8009200
1995-09-18	24.88	25.63	24.88	25.44	4349800
1995-09-19	25.31	25.44	25.06	25.31	3837000
1995-09-20	25.19	25.69	25.19	25.50	2911400
1995-09-21	25.50	25.69	25.13	25.13	3559600
1995-09-22	25.00	25.81	24.94	25.63	1939600
1995-09-25	25.50	26.00	25.44	25.94	2310200
1995-09-26	25.88	25.94	25.44	25.88	2731400
1995-09-27	25.25	25.75	25.25	25.56	3835200
1995-09-28	25.25	25.88	25.19	25.63	3514000
1995-09-29	25.44	25.75	25.44	25.50	2222400
1995-10-02	25.44	25.63	25.31	25.50	3465000
1995-10-03	25.56	26.06	25.50	26.00	4403000
1995-10-04	25.94	26.69	25.94	26.69	6823000
1995-10-05	26.38	26.56	26.13	26.13	3060200
1995-10-06	25.88	26.19	25.88	26.00	2855200
1995-10-09	25.69	26.13	25.56	25.88	3861600
1995-10-10	25.75	26.00	25.50	25.94	4181800
1995-10-11	25.81	26.00	25.69	25.88	2530200
1995-10-12	25.81	25.88	25.63	25.75	2429000
1995-10-13	25.75	26.06	25.38	25.38	2767200
1995-10-16	25.50	26.06	25.44	26.00	2477800
1995-10-17	25.69	25.88	25.50	25.69	2910800
1995-10-18	25.56	25.88	25.19	25.75	3691000
1995-10-19	25.69	26.63	25.69	26.63	3839200
1995-10-20	26.56	26.75	26.31	26.31	4511400
1995-10-23	26.06	26.44	26.06	26.31	1385400
1995-10-24	26.19	26.31	26.13	26.25	1838400
1995-10-25	26.25	26.44	26.13	26.44	2473000
1995-10-26	26.25	26.56	26.06	26.06	2710400
1995-10-27	26.00	26.63	25.94	26.44	2042200
1995-10-30	26.50	26.56	26.19	26.31	1760600
1995-10-31	26.13	26.38	26.13	26.31	3771800
1995-11-01	26.31	26.63	26.19	26.31	3493600
1995-11-02	26.38	26.56	26.25	26.44	2261800
1995-11-03	26.38	26.81	26.38	26.63	2424800
1995-11-06	26.44	26.56	26.00	26.13	2026800
1995-11-07	26.06	26.31	26.00	26.13	2422000
1995-11-08	26.13	27.00	26.13	27.00	2508200
1995-11-09	26.94	27.06	26.38	26.69	2462000
1995-11-10	26.44	26.69	26.44	26.63	1397600
1995-11-13	26.50	26.94	26.44	26.94	1636400
1995-11-14	26.63	26.81	26.44	26.44	2415000
1995-11-15	26.44	27.00	26.44	27.00	1549600
1995-11-16	26.88	27.25	26.81	27.00	2405000
1995-11-17	26.94	27.38	26.94	27.38	3834400
1995-11-20	27.31	27.44	26.94	27.25	1857200
1995-11-21	27.06	27.50	27.06	27.44	2158000
1995-11-22	27.38	27.44	27.00	27.19	2226000
1995-11-24	27.06	27.25	27.06	27.19	598800
1995-11-27	27.13	27.38	26.88	26.88	1775200
1995-11-28	26.81	27.50	26.81	27.44	2418200
1995-11-29	27.50	27.63	27.31	27.38	2267000
1995-11-30	27.50	27.69	27.44	27.69	2097200
1995-12-01	27.56	27.75	27.38	27.56	2395200
1995-12-04	27.50	28.19	27.50	28.19	3054800
1995-12-05	28.06	28.69	28.00	28.69	2397600
1995-12-06	28.56	28.88	28.50	28.69	2802600
1995-12-07	28.50	29.06	28.44	29.00	3684600
1995-12-08	28.88	29.13	28.88	28.94	1678800
1995-12-11	28.88	29.06	28.81	28.81	2584800
1995-12-12	28.75	29.38	28.75	28.94	2720200
1995-12-13	28.88	29.25	28.81	28.94	2245200
1995-12-14	28.81	28.94	28.75	28.88	2466800
1995-12-15	28.88	29.00	28.75	28.81	5865200
1995-12-18	28.69	28.81	28.38	28.44	3179800
1995-12-19	28.31	28.56	27.88	28.56	2909200
1995-12-20	28.56	28.69	27.38	27.38	2989200
1995-12-21	27.50	27.75	27.06	27.25	5108800
1995-12-22	27.25	27.88	26.81	27.81	4232000
1995-12-26	27.81	28.19	27.75	27.88	2681400
1995-12-27	27.81	28.13	27.75	28.06	1892400
1995-12-28	28.06	28.25	27.88	28.13	1990800
1995-12-29	28.25	28.25	27.81	27.94	1942000
1996-01-02	27.56	28.31	27.56	27.88	3194200
1996-01-03	28.13	28.31	27.88	27.94	3609400
1996-01-04	28.00	28.31	27.69	27.88	3497600
1996-01-05	27.75	27.88	27.56	27.81	3180200
1996-01-08	27.63	27.88	27.63	27.81	516200
1996-01-09	27.75	27.88	27.50	27.69	2082000
1996-01-10	27.31	27.81	27.25	27.50	4261000
1996-01-11	27.50	27.69	27.25	27.69	3182400
1996-01-12	27.69	28.31	27.69	28.19	4274800
1996-01-15	28.13	28.38	27.94	28.19	2094000
1996-01-16	28.19	28.63	27.94	28.63	2592400
1996-01-17	28.44	28.94	28.25	28.63	2732000
1996-01-18	28.50	29.00	28.38	28.88	3268800
1996-01-19	28.75	28.88	28.31	28.75	6614800
1996-01-22	28.75	28.94	28.69	28.88	2750400
1996-01-23	28.81	29.19	28.81	29.06	3368800
1996-01-24	29.19	29.44	29.13	29.31	3780400
1996-01-25	29.19	29.81	29.13	29.56	3945400
1996-01-26	29.25	29.88	29.25	29.56	3017800
1996-01-29	29.50	30.13	29.44	30.06	3245000
1996-01-30	29.81	30.13	29.81	29.88	2859800
1996-01-31	30.00	30.31	29.69	29.81	3409000
1996-02-01	29.69	30.06	29.56	30.06	2443200
1996-02-02	30.06	30.38	29.63	29.81	3575800
1996-02-05	29.69	30.25	29.69	30.06	1994800
1996-02-06	30.31	30.44	29.75	30.44	6439800
1996-02-07	30.44	32.50	30.38	32.19	7475000
1996-02-08	32.00	32.56	31.75	31.94	8110400
1996-02-09	31.81	32.44	31.56	32.38	5532200
1996-02-12	32.25	32.44	31.63	32.19	3906200
1996-02-13	31.63	32.19	31.63	31.81	4032800
1996-02-14	31.81	31.81	31.19	31.38	5192800
1996-02-15	31.38	31.56	31.19	31.19	4098000
1996-02-16	31.00	31.13	30.75	30.75	4797200
1996-02-20	30.25	30.69	30.25	30.38	3318200
1996-02-21	30.44	31.31	30.38	31.06	3904200
1996-02-22	31.19	31.69	31.06	31.69	2799400
1996-02-23	32.38	33.13	32.31	32.94	7288200
1996-02-26	32.63	32.81	32.44	32.50	4662800
1996-02-27	32.00	32.31	31.69	32.06	3675200
1996-02-28	32.13	32.44	31.56	31.69	3957600
1996-02-29	31.38	32.00	31.31	31.63	3699400
1996-03-01	31.75	32.25	31.69	32.06	3361400
1996-03-04	31.94	33.13	31.94	33.00	3419600
1996-03-05	32.75	33.44	32.63	33.38	2817800
1996-03-06	32.88	33.06	32.13	32.19	3116600
1996-03-07	32.19	32.56	32.00	32.56	2790600
1996-03-08	31.63	31.94	30.63	31.31	5156600
1996-03-11	31.06	31.69	31.00	31.50	3090600
1996-03-12	31.13	32.13	31.13	32.06	4491200
1996-03-13	31.94	32.00	31.50	31.56	3048000
1996-03-14	31.50	31.69	31.19	31.38	4099000
1996-03-15	31.06	31.44	31.06	31.19	5124800
1996-03-18	31.25	31.75	31.25	31.63	3464800
1996-03-19	31.63	31.75	31.38	31.50	3135800
1996-03-20	31.50	31.81	31.31	31.63	3340000
1996-03-21	31.63	31.69	31.44	31.56	2897200
1996-03-22	31.44	31.69	31.44	31.63	2122600
1996-03-25	31.63	31.88	31.63	31.75	3052000
1996-03-26	31.63	32.06	31.56	31.88	3217400
1996-03-27	31.75	31.94	31.63	31.88	2911600
1996-03-28	31.75	31.94	31.69	31.81	2873000
1996-03-29	31.75	31.88	31.50	31.63	2795600
1996-04-01	31.75	32.06	31.75	32.00	2952200
1996-04-02	32.06	32.06	31.81	32.00	1956800
1996-04-03	31.69	32.25	31.69	32.25	2756200
1996-04-04	32.19	32.38	32.06	32.19	2348000
1996-04-08	31.44	31.75	31.19	31.44	2653200
1996-04-09	31.56	31.69	31.13	31.13	2580200
1996-04-10	30.94	31.13	30.06	30.19	3837400
1996-04-11	30.25	30.56	29.50	30.38	5154200
1996-04-12	30.69	31.06	30.56	31.00	3749600
1996-04-15	31.00	31.31	31.00	31.25	2214800
1996-04-16	31.13	31.25	30.81	30.94	3220800
1996-04-17	30.38	30.75	30.38	30.63	3277000
1996-04-18	30.63	31.13	30.44	30.69	2774600
1996-04-19	30.25	30.63	30.25	30.50	4202400
1996-04-22	30.63	30.81	30.38	30.56	4067600
1996-04-23	30.44	30.69	30.25	30.38	2483800
1996-04-24	30.38	30.38	29.50	29.69	4337400
1996-04-25	29.75	30.06	29.38	29.94	4281800
1996-04-26	30.06	30.38	29.94	29.94	1757800
1996-04-29	29.88	30.75	29.81	30.69	3365400
1996-04-30	31.38	31.88	31.25	31.75	6896200
1996-05-01	31.94	32.19	31.81	32.00	5197200
1996-05-02	31.81	32.06	31.38	31.50	4590200
1996-05-03	31.50	31.63	31.06	31.31	3245200
1996-05-06	31.31	31.44	31.00	31.31	2881400
1996-05-07	31.25	31.75	31.19	31.75	2683000
1996-05-08	31.38	32.38	31.38	32.31	3360800
1996-05-09	32.19	33.00	32.19	32.81	3968400
1996-05-10	32.94	33.06	32.63	32.75	1995400
1996-05-13	32.81	33.38	32.63	33.25	2491800
1996-05-14	33.25	33.56	33.06	33.13	3386000
1996-05-15	33.19	33.56	33.13	33.44	3336000
1996-05-16	33.25	34.19	33.25	34.00	4295200
1996-05-17	34.31	34.56	34.25	34.50	5019400
1996-05-20	34.44	35.00	34.44	34.56	4054600
1996-05-21	34.38	34.63	34.06	34.19	4081000
1996-05-22	33.63	34.25	33.63	34.13	4530200
1996-05-23	34.13	34.50	33.69	33.94	3702800
1996-05-24	33.81	34.00	33.31	33.81	3265000
1996-05-28	33.69	33.75	33.19	33.19	3085200
1996-05-29	33.38	33.63	33.00	33.25	3752100
1996-05-30	33.13	33.75	32.75	33.50	4150100
1996-05-31	33.38	34.00	33.00	33.25	3686000
1996-06-03	33.00	33.75	32.88	33.50	2515000
1996-06-04	33.50	33.75	33.00	33.38	2943800
1996-06-05	33.38	33.63	33.13	33.63	2326600
1996-06-06	33.75	34.38	33.63	33.88	2891800
1996-06-07	33.00	33.75	32.75	33.75	3379200
1996-06-10	33.75	33.88	33.50	33.63	1529600
1996-06-11	33.50	33.75	33.25	33.50	2375900
1996-06-12	33.50	34.25	33.38	33.50	2044200
1996-06-13	33.50	33.88	33.38	33.50	2335400
1996-06-14	33.38	33.50	33.13	33.13	2318800
1996-06-17	33.25	33.63	33.13	33.25	1919800
1996-06-18	33.00	33.75	33.00	33.63	2198300
1996-06-19	33.63	34.50	33.63	34.38	2932200
1996-06-20	34.50	34.75	33.88	34.00	3138500
1996-06-21	34.00	34.38	33.88	34.25	5289400
1996-06-24	34.25	34.75	34.00	34.63	3133000
1996-06-25	34.63	35.13	34.63	35.00	3961100
1996-06-26	34.75	35.13	34.75	35.00	3449400
1996-06-27	34.88	35.75	34.75	35.63	2838900
1996-06-28	35.63	35.88	35.25	35.50	2364600
1996-07-01	35.75	35.75	35.25	35.63	1993900
1996-07-02	35.88	35.88	35.13	35.38	2269700
1996-07-03	35.00	35.13	34.38	34.75	3269400
1996-07-05	33.25	34.38	33.25	34.00	1932200
1996-07-08	33.75	34.13	33.50	33.63	2446800
1996-07-09	33.50	33.63	33.38	33.50	2960800
1996-07-10	33.25	33.63	32.63	33.63	4825700
1996-07-11	32.75	33.25	32.63	32.88	3117700
1996-07-12	32.88	33.25	32.88	33.25	1744200
1996-07-15	33.00	33.25	31.88	32.00	2841100
1996-07-16	31.63	32.00	30.13	31.63	5399700
1996-07-17	31.50	31.88	30.88	31.25	3634200
1996-07-18	31.63	32.88	31.63	32.63	3165400
1996-07-19	32.63	32.75	32.00	32.50	2194900
1996-07-22	32.50	32.88	32.00	32.88	2015900
1996-07-23	32.88	34.00	32.75	33.25	4955900
1996-07-24	32.38	33.38	32.25	32.25	2988200
1996-07-25	32.38	32.63	31.63	31.63	3049200
1996-07-26	31.63	32.25	31.38	31.88	3215900
1996-07-29	31.50	32.00	31.50	31.63	1913600
1996-07-30	31.75	32.00	31.25	32.00	2019800
1996-07-31	31.63	32.13	31.50	31.75	2079200
1996-08-01	31.63	32.25	31.25	32.13	3553100
1996-08-02	32.88	33.63	32.50	33.50	4648900
1996-08-05	33.25	33.50	32.75	33.13	2358200
1996-08-06	32.88	33.13	32.63	33.13	2827000
1996-08-07	33.00	33.13	32.13	32.38	3463900
1996-08-08	32.38	32.75	31.38	31.50	3263100
1996-08-09	30.75	31.63	30.00	30.38	18192200
1996-08-12	30.75	31.00	30.63	30.75	6925000
1996-08-13	30.75	31.63	30.63	31.63	8153500
1996-08-14	31.63	32.13	31.50	31.63	5168000
1996-08-15	31.63	31.88	31.25	31.25	3929900
1996-08-16	31.38	31.75	31.25	31.50	3900700
1996-08-19	31.25	31.25	30.25	30.50	7955900
1996-08-20	30.63	30.88	29.88	30.13	8409300
1996-08-21	29.88	30.63	29.25	30.63	12981300
1996-08-22	30.50	31.38	30.13	31.25	6289300
1996-08-23	31.13	31.38	30.88	31.38	3259800
1996-08-26	31.38	31.63	31.25	31.63	3284700
1996-08-27	31.63	31.88	30.63	31.00	9152900
1996-08-28	30.88	31.00	29.50	30.00	13924900
1996-08-29	29.00	29.13	28.38	28.63	14334900
1996-08-30	28.75	29.00	28.38	28.75	10067200
1996-09-03	28.38	28.63	28.00	28.63	7231000
1996-09-04	28.75	28.88	28.63	28.75	8369400
1996-09-05	28.50	28.88	28.13	28.25	8901500
1996-09-06	28.38	28.63	28.13	28.50	6698200
1996-09-09	28.63	28.75	28.50	28.75	7662200
1996-09-10	28.75	29.63	28.63	29.50	10589100
1996-09-11	29.38	30.13	29.25	29.88	7197800
1996-09-12	29.88	30.00	29.63	29.88	5824400
1996-09-13	30.38	30.38	29.63	29.88	7957800
1996-09-16	29.75	29.75	28.25	28.63	15385800
1996-09-17	28.75	29.13	28.25	29.00	9799200
1996-09-18	29.13	30.00	29.13	29.50	11163600
1996-09-19	29.75	30.13	29.63	30.13	9203200
1996-09-20	30.13	30.38	29.88	30.13	9509700
1996-09-23	29.88	30.00	29.50	29.75	3883300
1996-09-24	29.75	30.25	29.50	30.00	4288400
1996-09-25	30.25	30.25	29.75	30.13	3668600
1996-09-26	30.38	30.63	29.88	30.25	5721600
1996-09-27	29.13	29.63	28.13	28.13	22631300
1996-09-30	28.13	28.75	28.13	28.25	8131000
1996-10-01	28.50	28.75	28.13	28.38	7273200
1996-10-02	28.63	28.88	28.50	28.75	4675600
1996-10-03	28.75	29.38	28.63	29.25	5348200
1996-10-04	29.50	29.63	29.13	29.38	4151400
1996-10-07	29.50	29.50	28.88	28.88	4026200
1996-10-08	28.75	29.00	28.63	28.75	4452000
1996-10-09	28.75	28.88	28.38	28.50	4574100
1996-10-10	28.38	28.75	28.25	28.75	2976400
1996-10-11	28.75	29.25	28.63	29.00	3505000
1996-10-14	29.00	29.50	28.88	29.00	2495500
1996-10-15	29.25	29.38	28.50	28.75	5334700
1996-10-16	28.25	29.63	28.25	29.25	10285100
1996-10-17	29.50	30.75	29.50	30.13	11563900
1996-10-18	30.00	30.63	30.00	30.50	5783100
1996-10-21	30.38	30.38	29.50	30.13	4340700
1996-10-22	29.63	29.88	29.38	29.50	3454700
1996-10-23	29.38	29.88	29.25	29.75	3568900
1996-10-24	29.88	30.13	29.50	29.75	3389200
1996-10-25	29.63	30.13	29.50	30.00	2429600
1996-10-28	30.00	30.25	29.75	30.00	2676300
1996-10-29	29.88	30.00	29.50	29.63	3541700
1996-10-30	29.75	29.88	29.50	29.75	3676600
1996-10-31	29.75	30.00	29.63	29.63	3396200
1996-11-01	29.88	30.13	29.75	30.00	3762800
1996-11-04	30.00	30.25	29.88	29.88	4090000
1996-11-05	30.00	30.25	29.75	30.00	3777400
1996-11-06	30.13	30.25	30.00	30.13	3033300
1996-11-07	30.00	30.25	30.00	30.25	2804100
1996-11-08	30.25	31.50	30.13	31.50	6722000
1996-11-11	31.63	31.63	31.25	31.38	3824900
1996-11-12	31.50	32.13	31.38	31.63	4926100
1996-11-13	31.88	32.00	31.63	32.00	3170600
1996-11-14	32.00	33.00	32.00	32.88	5247500
1996-11-15	33.00	33.00	32.25	32.63	3907800
1996-11-18	32.50	32.63	31.63	31.88	3772100
1996-11-19	31.88	31.88	31.38	31.63	4331300
1996-11-20	31.63	31.88	31.38	31.50	4091100
1996-11-21	31.50	31.50	30.13	30.38	7090700
1996-11-22	30.25	30.38	29.50	30.00	7518300
1996-11-25	30.00	30.13	29.50	30.00	6460400
1996-11-26	30.00	30.50	29.75	29.88	8608900
1996-11-27	29.88	30.25	29.75	30.25	4361100
1996-11-29	30.50	30.63	29.88	30.25	2481300
1996-12-02	29.75	30.00	29.50	30.00	3898700
1996-12-03	29.88	30.38	29.75	29.88	4677000
1996-12-04	29.88	30.38	29.63	30.00	4888800
1996-12-05	29.75	30.25	29.63	29.63	4540700
1996-12-06	29.13	29.63	29.13	29.38	5061000
1996-12-09	29.63	29.75	29.38	29.63	3080700
1996-12-10	29.88	30.13	29.63	29.75	3722500
1996-12-11	29.50	29.63	29.00	29.50	5811600
1996-12-12	29.75	29.75	28.88	28.88	3786400
1996-12-13	28.63	29.38	28.50	29.13	4622900
1996-12-16	29.00	29.63	28.88	29.00	4469700
1996-12-17	28.63	28.88	28.63	28.63	4682600
1996-12-18	28.75	28.88	28.63	28.75	3139000
1996-12-19	28.88	29.00	28.50	28.75	5023400
1996-12-20	29.50	29.50	29.00	29.25	6998400
1996-12-23	29.38	29.63	29.25	29.50	2248200
1996-12-24	29.50	29.63	29.25	29.25	961000
1996-12-26	29.38	29.63	29.25	29.50	1610200
1996-12-27	29.75	29.88	29.38	29.63	1845700
1996-12-30	30.00	30.38	29.88	29.88	3377600
1996-12-31	30.00	30.25	29.25	29.25	2716800
1997-01-02	30.00	30.00	29.25	29.50	4237700
1997-01-03	29.75	30.00	29.63	29.75	2795500
1997-01-06	29.88	30.00	28.88	29.25	5361400
1997-01-07	29.13	29.50	28.88	29.50	4311600
1997-01-08	29.63	29.88	29.38	29.63	3346800
1997-01-09	29.63	29.75	29.13	29.25	4212900
1997-01-10	28.88	29.25	28.63	29.13	5606200
1997-01-13	29.13	29.75	29.00	29.50	3874100
1997-01-14	29.50	29.88	29.50	29.75	3561100
1997-01-15	29.63	29.75	29.50	29.63	3739000
1997-01-16	29.63	30.25	29.50	30.25	5840300
1997-01-17	30.25	30.63	30.13	30.50	6340000
1997-01-20	30.75	32.00	30.63	31.25	6673200
1997-01-21	31.13	32.00	31.13	31.75	5959200
1997-01-22	31.63	32.00	31.50	32.00	4539600
1997-01-23	35.00	35.88	33.88	35.50	30608400
1997-01-24	35.00	35.25	33.75	33.88	15491900
1997-01-27	34.13	34.50	34.00	34.13	8446400
1997-01-28	34.75	35.00	34.00	34.50	8297100
1997-01-29	34.50	34.75	34.13	34.25	5630400
1997-01-30	34.50	34.63	34.13	34.50	4385800
1997-01-31	34.50	34.88	34.38	34.88	5257700
1997-02-03	34.63	34.75	33.88	34.13	4219500
1997-02-04	33.38	33.63	32.63	32.88	10917200
1997-02-05	32.63	32.88	31.50	31.88	11708400
1997-02-06	31.88	32.50	31.75	32.38	6027300
1997-02-07	32.38	32.75	31.75	32.25	4643200
1997-02-10	32.13	32.75	32.13	32.25	3711900
1997-02-11	32.50	32.63	32.25	32.50	3102300
1997-02-12	32.25	32.38	31.75	32.25	4532800
1997-02-13	32.13	32.38	31.88	31.88	4405200
1997-02-14	32.00	32.38	31.75	32.25	5225100
1997-02-18	32.13	32.75	32.00	32.75	3515400
1997-02-19	32.50	33.25	32.50	32.88	4414500
1997-02-20	32.88	34.00	32.88	33.50	6854800
1997-02-21	33.88	34.88	33.75	34.50	8611900
1997-02-24	34.50	34.63	34.00	34.13	4923200
1997-02-25	34.38	34.63	33.88	33.88	3833700
1997-02-26	33.00	33.75	32.50	33.00	5652600
1997-02-27	33.13	33.75	32.88	33.13	4063000
1997-02-28	33.00	33.63	32.88	33.00	4453800
1997-03-03	32.75	33.63	32.75	33.38	2895600
1997-03-04	33.13	33.38	32.13	32.25	3983800
1997-03-05	32.50	32.63	32.00	32.25	4086000
1997-03-06	32.25	32.50	31.88	31.88	4370600
1997-03-07	31.88	32.00	31.63	31.75	4196000
1997-03-10	32.00	32.13	31.75	32.00	2817200
1997-03-11	31.88	32.75	31.75	32.50	4694300
1997-03-12	32.63	32.75	32.00	32.00	4182800
1997-03-13	31.88	32.00	31.38	31.38	3827700
1997-03-14	31.38	31.88	30.88	31.13	4452600
1997-03-17	31.13	31.13	30.75	30.88	4335500
1997-03-18	31.00	31.38	30.75	31.00	4538900
1997-03-19	31.13	32.13	31.13	32.00	4532700
1997-03-20	32.00	32.75	32.00	32.63	4527100
1997-03-21	32.88	33.25	32.38	32.50	5043800
1997-03-24	32.63	32.88	32.25	32.75	2857200
1997-03-25	32.63	33.25	32.50	33.25	3316300
1997-03-26	33.25	33.38	32.50	33.25	2782500
1997-03-27	33.25	33.63	33.00	33.25	3808700
1997-03-31	33.13	33.25	32.00	32.38	4782300
1997-04-01	32.50	32.50	31.63	31.88	3868000
1997-04-02	31.63	32.13	31.50	31.88	3449500
1997-04-03	31.50	31.88	31.25	31.88	2689700
1997-04-04	31.50	31.75	31.13	31.63	3565800
1997-04-07	31.75	32.25	31.63	32.13	2906300
1997-04-08	32.00	32.38	31.88	32.13	2350800
1997-04-09	32.13	32.88	32.13	32.75	3126100
1997-04-10	32.75	33.38	32.75	33.00	3667500
1997-04-11	32.75	33.13	31.88	31.88	3315600
1997-04-14	31.88	32.75	31.88	32.63	3160100
1997-04-15	32.75	33.13	32.50	32.88	3499200
1997-04-16	32.50	33.25	32.50	32.88	3661400
1997-04-17	32.75	33.63	32.75	33.25	4172200
1997-04-18	33.25	33.38	32.88	33.13	3096800
1997-04-21	32.88	33.38	32.50	32.75	2270300
1997-04-22	32.63	33.63	32.25	33.50	3516200
1997-04-23	33.50	33.63	33.13	33.25	2346000
1997-04-24	33.25	33.63	33.00	33.50	2536500
1997-04-25	33.13	33.25	31.88	32.00	4437000
1997-04-28	32.00	32.13	31.00	31.25	4560900
1997-04-29	34.00	34.75	33.63	34.38	12075500
1997-04-30	33.63	34.88	33.50	34.88	6030300
1997-05-01	34.50	35.13	34.50	34.88	5352700
1997-05-02	34.75	35.63	34.75	35.50	4673000
1997-05-05	35.50	36.88	35.13	36.63	6794300
1997-05-06	36.50	36.88	36.25	36.38	5609300
1997-05-07	36.25	36.50	35.88	36.13	3683700
1997-05-08	35.25	36.25	35.25	35.25	3900900
1997-05-09	35.50	36.63	35.50	36.50	3272100
1997-05-12	36.38	37.38	36.38	36.75	4797700
1997-05-13	36.88	37.13	36.63	36.88	4150900
1997-05-14	37.13	37.50	37.00	37.13	3516300
1997-05-15	37.00	37.50	36.88	37.38	2310300
1997-05-16	37.13	37.63	36.75	36.75	4771000
1997-05-19	36.63	37.88	36.63	37.50	3072300
1997-05-20	37.38	37.63	36.75	37.50	3356700
1997-05-21	37.50	37.63	36.13	36.25	4423700
1997-05-22	36.13	36.38	35.38	35.50	4879300
1997-05-23	35.50	36.50	35.50	36.50	3739900
1997-05-27	36.13	37.38	36.00	37.00	4306700
1997-05-28	36.63	37.63	36.63	37.38	3951500
1997-05-29	37.25	37.63	37.25	37.38	2757800
1997-05-30	37.00	37.75	36.75	36.75	5550200
1997-06-02	37.63	38.38	37.50	37.75	5966500
1997-06-03	37.50	38.38	37.50	38.13	3803900
1997-06-04	38.00	38.13	35.63	36.00	9985300
1997-06-05	36.75	37.38	36.38	36.75	9514100
1997-06-06	36.88	37.38	36.88	37.13	3347200
1997-06-09	37.13	37.50	36.75	37.38	3875300
1997-06-10	37.38	37.63	37.13	37.63	2700900
1997-06-11	37.50	37.88	36.88	37.88	3953200
1997-06-12	38.38	38.75	38.00	38.63	4100800
1997-06-13	38.25	39.38	38.25	39.00	5672900
1997-06-16	38.63	39.00	38.38	38.50	3429600
1997-06-17	38.13	38.63	37.88	38.50	3598200
1997-06-18	38.25	38.75	38.13	38.75	2286500
1997-06-19	38.50	39.25	38.25	38.50	2874600
1997-06-20	38.25	38.50	38.13	38.13	4917700
1997-06-23	37.75	38.13	37.00	37.13	4052100
1997-06-24	37.38	37.56	36.63	37.31	4724400
1997-06-25	37.00	37.88	36.81	37.00	4194400
1997-06-26	36.88	37.63	36.88	37.25	3509400
1997-06-27	37.25	38.75	37.25	37.88	4402300
1997-06-30	38.13	38.44	37.50	37.56	4374800
1997-07-01	37.56	38.50	37.56	38.25	3927400
1997-07-02	38.06	38.25	37.75	38.00	4736400
1997-07-03	38.44	39.00	38.31	38.94	2954200
1997-07-07	39.00	39.50	38.75	39.00	3951800
1997-07-08	39.06	39.50	39.00	39.19	3285400
1997-07-09	38.94	39.19	38.00	38.38	3676200
1997-07-10	38.38	38.88	38.19	38.81	3521300
1997-07-11	38.56	38.88	37.13	37.38	4944400
1997-07-14	37.44	38.25	37.44	37.88	3949700
1997-07-15	37.81	38.00	36.81	37.25	4971000
1997-07-16	37.25	37.31	36.25	36.56	5399700
1997-07-17	36.13	36.31	35.25	35.69	7261900
1997-07-18	35.75	36.63	35.13	36.00	5329800
1997-07-21	35.19	35.63	34.81	35.56	4511400
1997-07-22	37.50	38.38	37.19	38.06	7571200
1997-07-23	38.06	38.44	37.00	37.00	4294700
1997-07-24	37.25	38.06	37.00	37.50	3775200
1997-07-25	37.38	38.75	37.38	38.44	4376800
1997-07-28	38.31	38.75	38.25	38.44	2551900
1997-07-29	38.19	38.19	37.56	37.75	3698400
1997-07-30	37.94	38.69	37.69	38.69	4252800
1997-07-31	38.69	38.88	38.25	38.25	3683600
1997-08-01	37.81	38.50	37.00	38.06	4529600
1997-08-04	38.00	38.75	38.00	38.44	3203900
1997-08-05	38.25	38.94	38.13	38.81	3250100
1997-08-06	38.25	39.75	38.19	39.69	5235700
1997-08-07	39.63	39.63	38.94	39.00	3929100
1997-08-08	38.13	38.56	37.25	37.50	4064100
1997-08-11	37.50	38.19	37.25	38.19	3266300
1997-08-12	38.13	38.19	37.25	37.44	2394600
1997-08-13	37.56	38.06	36.56	36.69	3812000
1997-08-14	36.63	37.25	36.06	36.25	3904200
1997-08-15	36.06	36.69	35.56	35.75	4657900
1997-08-18	35.63	36.31	34.88	36.19	5496200
1997-08-19	36.19	36.31	35.81	36.19	3693800
1997-08-20	35.81	36.94	35.69	36.00	6454100
1997-08-21	35.81	36.63	35.75	36.19	4398800
1997-08-22	35.31	36.94	35.31	36.75	3145300
1997-08-25	36.81	37.38	36.25	36.38	3148100
1997-08-26	36.06	36.81	35.94	36.69	3061500
1997-08-27	36.63	37.25	36.31	37.06	3330500
1997-08-28	36.63	37.31	36.00	36.75	2820800
1997-08-29	36.25	36.38	35.50	36.00	3091900
1997-09-02	36.00	36.81	36.00	36.81	4101600
1997-09-03	36.81	37.88	36.81	37.56	4236600
1997-09-04	37.44	37.94	37.38	37.44	2711200
1997-09-05	37.56	37.88	37.50	37.50	2597500
1997-09-08	38.13	38.75	38.00	38.13	4179600
1997-09-09	38.06	38.50	37.75	38.44	3310300
1997-09-10	38.19	38.56	37.75	37.75	2763100
1997-09-11	37.56	37.69	37.00	37.50	3758700
1997-09-12	37.63	38.19	37.31	38.06	2894000
1997-09-15	37.81	38.06	37.50	37.81	1573600
1997-09-16	37.81	38.75	37.50	38.50	3610000
1997-09-17	38.00	38.88	38.00	38.75	3315600
1997-09-18	38.88	39.19	38.00	38.00	3336400
1997-09-19	38.13	38.44	37.81	38.19	3962000
1997-09-22	38.31	39.44	38.00	38.88	2858800
1997-09-23	38.44	39.06	38.38	38.75	2565700
1997-09-24	38.56	40.00	38.56	39.44	6417000
1997-09-25	39.38	39.88	39.25	39.69	3930500
1997-09-26	39.75	40.25	39.63	40.19	5412500
1997-09-29	39.88	41.31	39.81	41.00	5453900
1997-09-30	40.75	40.94	40.00	40.56	3716600
1997-10-01	40.06	40.75	40.00	40.19	4146100
1997-10-02	40.06	40.31	39.75	39.75	2670500
1997-10-03	40.13	40.75	39.44	39.88	3528000
1997-10-06	40.31	40.50	40.13	40.19	2725200
1997-10-07	38.06	39.25	37.88	38.75	4749700
1997-10-08	38.88	39.31	38.63	39.25	4010800
1997-10-09	38.88	39.25	38.69	39.13	3225800
1997-10-10	39.00	39.50	38.88	39.50	2581900
1997-10-13	39.38	39.94	39.13	39.13	1892000
1997-10-14	39.38	39.56	38.31	38.75	2262600
1997-10-15	38.31	38.63	37.25	37.50	3168300
1997-10-16	37.75	38.44	36.38	37.25	2824800
1997-10-17	37.00	38.19	36.63	37.94	3382000
1997-10-20	38.25	39.00	38.00	38.88	3184800
1997-10-21	39.00	40.00	38.75	40.00	3893300
1997-10-22	40.00	40.69	38.38	38.44	5529700
1997-10-23	37.13	38.00	37.06	37.75	4334700
1997-10-24	38.19	38.75	37.25	37.38	3939600
1997-10-27	36.75	37.00	34.13	34.94	5284300
1997-10-28	33.38	38.00	33.38	37.69	10041500
1997-10-29	37.44	37.75	35.81	36.25	5232900
1997-10-30	36.25	36.94	35.75	35.75	3745300
1997-10-31	36.50	37.19	36.31	36.88	3898700
1997-11-03	36.88	37.75	36.88	37.38	2964500
1997-11-04	37.06	37.44	36.81	37.25	2341700
1997-11-05	37.06	38.06	37.06	37.38	2399800
1997-11-06	36.94	37.38	36.75	36.94	2793400
1997-11-07	35.69	36.69	35.69	36.44	3396700
1997-11-10	36.31	36.63	35.50	35.69	2824900
1997-11-11	35.38	36.13	35.38	35.81	1744900
1997-11-12	35.56	36.25	35.25	35.38	2406200
1997-11-13	35.63	36.19	35.38	35.88	2105900
1997-11-14	35.94	36.81	35.88	36.56	2099900
1997-11-17	37.00	37.50	36.75	37.38	1705000
1997-11-18	36.88	37.19	36.13	36.44	2084500
1997-11-19	36.25	38.06	36.25	37.56	2839800
1997-11-20	37.81	38.44	37.69	37.69	3179100
1997-11-21	37.94	38.00	37.31	38.00	3841200
1997-11-24	37.44	37.56	36.88	37.06	2893000
1997-11-25	37.25	37.69	37.06	37.19	2838600
1997-11-26	37.38	37.50	36.81	36.94	2239800
1997-11-28	36.94	37.56	36.88	36.88	803600
1997-12-01	37.38	38.19	37.25	37.69	2963700
1997-12-02	37.75	38.19	37.06	37.38	3221900
1997-12-03	37.38	37.88	37.31	37.81	2436000
1997-12-04	37.81	38.19	37.19	37.38	2484900
1997-12-05	37.13	38.00	37.13	37.31	2196400
1997-12-08	37.31	37.31	35.88	36.50	4954000
1997-12-09	36.19	36.44	35.56	35.81	3616000
1997-12-10	35.69	36.56	35.19	35.50	3350500
1997-12-11	35.38	35.56	35.13	35.25	2981100
1997-12-12	35.50	35.94	35.06	35.13	3548400
1997-12-15	35.56	36.06	35.44	36.06	2918000
1997-12-16	35.50	35.63	34.75	35.44	6885900
1997-12-17	35.69	35.69	34.81	34.88	3890700
1997-12-18	34.69	34.88	34.31	34.75	3525900
1997-12-19	34.31	35.31	34.13	34.88	5580500
1997-12-22	34.88	35.50	34.88	35.13	2969700
1997-12-23	35.13	35.31	34.13	34.25	4049100
1997-12-24	34.50	35.13	34.25	34.44	2048500
1997-12-26	34.50	35.13	34.50	34.75	1034400
1997-12-29	35.25	35.31	34.81	34.88	3160600
1997-12-30	35.31	36.94	35.06	36.69	3813300
1997-12-31	36.69	36.81	36.25	36.25	2633900
1998-01-02	36.31	36.31	35.56	36.00	2588900
1998-01-05	35.88	36.81	35.63	36.50	3769900
1998-01-06	36.50	36.63	35.00	35.19	4391300
1998-01-07	34.94	35.88	34.81	35.88	2971000
1998-01-08	35.88	36.31	35.81	35.88	2920700
1998-01-09	35.81	36.19	34.50	34.75	5114600
1998-01-12	34.25	35.69	34.19	35.38	4438700
1998-01-13	36.00	36.50	35.38	36.50	3309000
1998-01-14	36.25	36.75	35.88	36.69	3460400
1998-01-15	36.75	36.88	35.88	35.94	2027100
1998-01-16	36.38	37.00	36.25	36.69	3478200
1998-01-20	36.88	37.75	36.50	37.63	4202400
1998-01-21	37.06	37.38	36.69	37.00	2688200
1998-01-22	36.88	37.13	36.50	36.88	2702700
1998-01-23	36.75	37.19	36.13	36.31	2637600
1998-01-26	36.19	36.63	36.13	36.44	2119100
1998-01-27	35.88	36.44	35.56	36.06	2979300
1998-01-28	35.88	36.88	35.75	36.44	2836800
1998-01-29	36.50	37.69	36.44	36.88	2384000
1998-01-30	36.63	36.75	35.94	36.13	2563300
1998-02-02	36.31	36.69	35.75	36.50	3962000
1998-02-03	34.50	36.00	34.31	35.19	15324300
1998-02-04	35.06	36.13	35.00	35.44	6322700
1998-02-05	35.44	35.94	34.94	35.25	4812400
1998-02-06	35.38	35.88	35.25	35.38	4182800
1998-02-09	35.38	35.81	35.38	35.75	3082100
1998-02-10	35.88	36.44	35.56	35.56	5350700
1998-02-11	35.50	35.81	35.44	35.63	3806500
1998-02-12	35.63	36.38	35.56	36.00	3617300
1998-02-13	36.25	36.63	36.00	36.50	3557800
1998-02-17	36.19	36.63	35.69	35.69	3171100
1998-02-18	35.69	35.94	35.25	35.25	3401300
1998-02-19	35.63	35.81	35.44	35.44	3192000
1998-02-20	35.38	35.56	35.00	35.44	5047100
1998-02-23	35.19	35.44	35.00	35.25	3474700
1998-02-24	35.25	35.44	35.00	35.19	3103100
1998-02-25	35.19	36.63	35.19	36.38	5038400
1998-02-26	36.19	37.06	36.19	36.81	3758500
1998-02-27	36.44	36.81	36.44	36.50	2236000
1998-03-02	36.75	37.19	36.56	37.00	3689500
1998-03-03	36.94	37.38	36.63	37.38	3329700
1998-03-04	37.00	37.13	36.88	37.06	2446900
1998-03-05	37.06	37.13	36.25	36.56	3126600
1998-03-06	36.56	38.00	36.56	38.00	4081500
1998-03-09	38.63	39.44	38.38	39.25	5917000
1998-03-10	39.50	40.13	39.44	40.13	5213400
1998-03-11	40.00	40.63	39.56	40.25	4002500
1998-03-12	42.00	43.50	42.00	43.00	12955800
1998-03-13	43.00	43.38	42.63	42.94	5084500
1998-03-16	43.00	43.44	42.19	43.31	5315800
1998-03-17	42.31	43.88	42.31	43.56	4018800
1998-03-18	43.06	43.13	42.38	42.56	5384600
1998-03-19	42.31	42.38	41.69	41.88	3313800
1998-03-20	42.25	43.00	42.06	43.00	4505400
1998-03-23	42.75	42.88	42.13	42.19	2390400
1998-03-24	42.44	42.69	42.13	42.31	2149700
1998-03-25	42.69	42.88	41.94	42.75	2731800
1998-03-26	42.81	43.56	42.75	43.25	4226300
1998-03-27	43.06	43.25	41.94	42.31	2860000
1998-03-30	42.19	43.06	42.13	42.75	3062900
1998-03-31	42.63	43.44	42.31	42.69	2982500
1998-04-01	42.44	43.88	42.38	43.63	4536300
1998-04-02	43.44	44.50	42.94	44.19	3259900
1998-04-03	44.06	44.81	43.75	44.69	3190800
1998-04-06	44.44	44.81	42.94	42.94	3264300
1998-04-07	42.69	42.75	42.06	42.38	3300100
1998-04-08	42.50	42.69	41.88	42.06	3635100
1998-04-09	42.13	42.50	42.00	42.00	1881000
1998-04-13	42.13	42.25	41.13	41.31	2328400
1998-04-14	41.00	41.75	41.00	41.31	2235400
1998-04-15	41.25	42.00	41.06	41.81	3758400
1998-04-16	41.88	41.94	41.38	41.63	2067500
1998-04-17	41.63	42.00	41.31	41.81	2625700
1998-04-20	41.75	41.94	41.44	41.88	2626800
1998-04-21	41.50	42.44	41.13	42.06	4160900
1998-04-22	41.81	44.63	41.75	43.88	4575500
1998-04-23	43.88	44.75	43.50	44.19	3152500
1998-04-24	44.19	44.50	43.13	43.63	2298600
1998-04-27	43.06	43.19	41.63	43.06	3241700
1998-04-28	42.88	43.19	38.75	39.75	14260400
1998-04-29	39.63	40.00	38.38	39.38	8285600
1998-04-30	39.50	40.25	39.50	39.69	7405700
1998-05-01	39.75	39.94	38.69	39.38	4206100
1998-05-04	39.13	39.94	39.06	39.38	3726800
1998-05-05	39.19	40.25	39.13	40.19	4152200
1998-05-06	39.94	40.25	39.06	39.13	2585300
1998-05-07	39.00	39.13	37.81	37.88	5591400
1998-05-08	38.00	38.88	38.00	38.69	5510900
1998-05-11	38.69	39.25	38.38	38.75	3658700
1998-05-12	38.69	39.69	38.69	39.44	3972400
1998-05-13	39.06	39.63	38.75	38.88	4009300
1998-05-14	38.75	39.75	38.75	39.06	4608600
1998-05-15	38.94	39.19	37.50	37.56	6201700
1998-05-18	37.38	38.94	37.38	37.81	4448900
1998-05-19	37.81	38.38	37.81	37.94	3128300
1998-05-20	39.50	40.50	39.25	40.50	8024100
1998-05-21	40.69	41.19	39.94	40.06	4394000
1998-05-22	40.00	40.31	39.88	39.88	2135700
1998-05-26	40.31	40.88	40.00	40.38	4139600
1998-05-27	40.00	41.38	39.94	41.13	4131700
1998-05-28	40.88	41.50	40.31	40.44	3735600
1998-05-29	40.31	41.44	40.31	40.81	2998600
1998-06-01	40.63	41.56	40.56	41.50	2411800
1998-06-02	41.50	41.94	41.19	41.19	2089900
1998-06-03	41.25	41.31	40.69	40.75	2177200
1998-06-04	40.56	41.31	40.38	40.75	2346900
1998-06-05	40.81	42.00	40.81	42.00	2077500
1998-06-08	41.94	41.94	41.25	41.38	1338100
1998-06-09	41.19	42.00	41.13	42.00	1870600
1998-06-10	41.81	41.94	41.13	41.38	1855700
1998-06-11	40.63	41.13	40.06	40.38	3377300
1998-06-12	40.38	41.00	40.19	40.69	2189300
1998-06-15	40.31	41.94	40.25	41.19	3013400
1998-06-16	41.13	41.38	40.25	41.38	2845200
1998-06-17	41.81	42.00	41.38	41.88	2351700
1998-06-18	41.81	42.00	41.50	41.88	1727400
1998-06-19	41.44	41.69	40.31	40.44	4805400
1998-06-22	40.69	41.00	40.50	40.56	2131600
1998-06-23	40.81	41.63	40.75	41.19	2432300
1998-06-24	41.19	42.75	40.88	42.13	3235400
1998-06-25	42.38	42.69	41.25	41.44	2842800
1998-06-26	40.94	41.81	40.88	41.19	1683500
1998-06-29	41.63	41.75	41.25	41.25	1994200
1998-06-30	41.31	41.94	40.94	41.19	2452700
1998-07-01	41.50	42.00	41.38	42.00	2327600
1998-07-02	41.94	43.75	41.75	43.69	3354200
1998-07-06	43.13	43.63	42.88	43.00	2450200
1998-07-07	42.31	42.88	42.25	42.25	1866700
1998-07-08	42.00	42.50	41.94	42.00	1526600
1998-07-09	41.56	42.00	41.31	41.31	1835500
1998-07-10	41.31	42.75	41.13	42.31	2378000
1998-07-13	41.44	42.25	41.31	41.44	2486000
1998-07-14	40.88	41.06	38.75	39.25	9404000
1998-07-15	39.69	39.88	38.00	38.13	8331400
1998-07-16	37.25	38.19	37.00	37.94	12278200
1998-07-17	39.38	39.69	38.81	39.50	8921700
1998-07-20	39.38	40.00	39.38	39.75	5073600
1998-07-21	40.00	40.38	39.81	40.13	4726900
1998-07-22	40.06	40.69	39.25	39.50	3913700
1998-07-23	38.88	39.19	37.00	37.56	7563900
1998-07-24	41.00	41.13	39.44	39.75	15221300
1998-07-27	39.88	40.13	39.50	40.00	3326600
1998-07-28	39.81	40.31	39.25	39.88	3914200
1998-07-29	39.81	40.00	38.13	38.69	5930500
1998-07-30	38.75	39.13	38.38	39.00	3898600
1998-07-31	39.00	39.19	38.38	38.94	3200300
1998-08-03	38.81	39.75	38.25	39.38	3248800
1998-08-04	39.38	39.50	37.38	37.38	4189100
1998-08-05	37.75	38.19	37.00	37.75	4184400
1998-08-06	37.69	38.06	37.50	37.81	2590300
1998-08-07	37.75	37.94	37.31	37.50	2973300
1998-08-10	37.50	37.63	35.38	35.81	6211300
1998-08-11	34.13	35.00	33.75	34.63	11240000
1998-08-12	34.69	34.75	33.94	34.13	7078800
1998-08-13	34.13	35.00	34.06	34.31	4821300
1998-08-14	34.13	34.50	33.50	33.88	3839200
1998-08-17	33.75	33.94	33.13	33.88	3192200
1998-08-18	34.50	34.56	34.00	34.44	3364200
1998-08-19	34.38	34.44	33.75	33.88	3696600
1998-08-20	33.69	33.75	33.13	33.38	3091400
1998-08-21	32.81	33.06	32.06	32.50	4624100
1998-08-24	32.50	33.94	32.13	33.56	4586300
1998-08-25	34.38	35.75	34.19	35.00	5771500
1998-08-26	34.81	35.13	34.00	34.13	3606700
1998-08-27	34.00	34.00	32.06	32.94	4896700
1998-08-28	33.31	33.81	31.38	31.38	5689300
1998-08-31	32.00	32.06	27.56	27.88	6823600
1998-09-01	29.75	32.94	29.06	32.38	7374600
1998-09-02	32.13	32.25	31.00	31.06	4959600
1998-09-03	30.75	31.44	30.25	30.88	4546700
1998-09-04	31.25	31.50	30.50	30.94	3086700
1998-09-08	32.94	33.50	31.06	31.69	4603100
1998-09-09	31.06	31.06	29.81	29.81	7221900
1998-09-10	29.69	29.94	28.00	28.44	7136400
1998-09-11	28.88	30.19	28.63	29.75	2981500
1998-09-14	30.69	31.56	30.31	31.31	4352100
1998-09-15	31.06	31.13	29.94	30.00	4676100
1998-09-16	30.00	31.31	29.94	31.00	5010700
1998-09-17	30.25	30.75	30.06	30.06	3103200
1998-09-18	30.19	30.50	30.06	30.13	4371800
1998-09-21	30.00	30.88	29.94	30.31	2502600
1998-09-22	31.00	31.38	30.81	31.38	2166900
1998-09-23	31.31	31.63	30.44	30.63	3613900
1998-09-24	30.38	32.25	30.38	31.00	3747000
1998-09-25	30.31	31.31	30.06	30.44	4872000
1998-09-28	30.56	31.19	30.56	31.00	2583200
1998-09-29	31.19	31.19	30.38	30.81	2991700
1998-09-30	30.56	30.81	29.44	29.44	3426500
1998-10-01	29.38	29.75	29.00	29.63	4913500
1998-10-02	29.81	30.88	29.69	30.44	3177800
1998-10-05	30.88	31.75	30.50	31.38	4361000
1998-10-06	32.38	33.44	32.19	33.13	5657900
1998-10-07	33.06	34.06	32.88	33.44	4846400
1998-10-08	32.88	33.81	32.00	33.63	4716800
1998-10-09	33.69	33.81	32.00	32.13	3077600
1998-10-12	32.25	32.50	31.38	31.69	3024000
1998-10-13	31.63	32.00	30.19	32.00	3447800
1998-10-14	30.50	32.00	30.06	30.75	10882300
1998-10-15	31.19	32.63	31.06	31.94	6262300
1998-10-16	32.50	34.00	32.13	33.50	6405800
1998-10-19	33.00	33.75	32.66	33.00	2712300
1998-10-20	33.00	34.75	33.00	33.94	4588900
1998-10-21	34.44	35.88	33.94	35.63	4159200
1998-10-22	35.44	37.00	35.31	36.69	3767800
1998-10-23	36.88	36.88	35.25	35.94	3411400
1998-10-26	36.00	36.19	34.88	35.50	2680600
1998-10-27	35.69	35.81	34.19	34.25	2556600
1998-10-28	34.06	34.44	33.25	33.44	2395600
1998-10-29	33.56	34.56	33.38	34.56	2764300
1998-10-30	34.31	34.56	33.63	33.75	2892000
1998-11-02	34.25	36.50	34.19	35.81	4030800
1998-11-03	35.94	36.44	35.75	35.88	2686400
1998-11-04	36.75	36.94	35.38	35.81	3351900
1998-11-05	35.75	36.88	35.38	36.88	2776800
1998-11-06	36.50	36.50	35.81	36.06	2953900
1998-11-09	36.00	36.25	35.81	35.81	2623000
1998-11-10	35.94	37.44	35.88	37.25	4263400
1998-11-11	37.50	37.88	36.69	36.94	3361300
1998-11-12	36.94	38.44	36.94	38.00	4496000
1998-11-13	39.00	39.69	38.50	39.50	5955500
1998-11-16	38.75	38.81	37.56	38.00	3420400
1998-11-17	37.31	37.63	36.94	36.94	3583700
1998-11-18	36.88	37.25	36.69	37.13	2349700
1998-11-19	37.06	37.75	37.00	37.38	3794700
1998-11-20	37.81	37.88	36.75	37.31	3072400
1998-11-23	37.00	37.63	36.56	37.50	3883300
1998-11-24	37.25	37.94	36.88	37.25	3388400
1998-11-25	37.38	38.00	37.06	37.94	2714800
1998-11-27	38.00	39.13	37.94	39.13	2557000
1998-11-30	38.25	40.19	38.19	38.69	5183100
1998-12-01	39.00	41.25	38.69	40.94	7689500
1998-12-02	40.50	40.69	39.50	39.75	3488100
1998-12-03	39.50	40.50	39.31	39.50	2918700
1998-12-04	40.38	40.94	39.31	39.44	4053500
1998-12-07	39.00	39.50	38.75	39.44	2801000
1998-12-08	39.63	39.94	39.00	39.31	2934000
1998-12-09	39.13	39.69	38.69	39.19	2903600
1998-12-10	38.75	38.88	37.69	38.00	3388800
1998-12-11	37.50	37.94	37.19	37.81	2622200
1998-12-14	37.19	37.63	36.63	37.06	3264700
1998-12-15	37.63	38.81	37.19	38.19	3954700
1998-12-16	37.94	38.25	37.56	37.69	3032500
1998-12-17	37.75	38.63	37.69	38.50	4059500
1998-12-18	38.50	39.56	38.31	39.38	4322100
1998-12-21	39.38	40.38	39.38	39.63	3917600
1998-12-22	39.25	39.88	39.06	39.56	2603700
1998-12-23	39.69	40.44	39.63	40.31	3165500
1998-12-24	39.88	40.50	39.88	40.44	723100
1998-12-28	40.25	40.75	40.06	40.25	2093500
1998-12-29	40.00	41.63	40.00	41.00	3543600
1998-12-30	41.00	41.44	40.00	40.00	1804700
1998-12-31	40.56	41.00	40.25	40.88	2316800
1999-01-04	40.63	41.69	40.19	40.69	3221600
1999-01-05	40.06	41.75	40.06	40.75	3616900
1999-01-06	40.69	41.94	40.63	41.81	4216500
1999-01-07	40.69	41.63	40.38	40.75	3369000
1999-01-08	40.69	41.81	39.63	41.38	5191700
1999-01-11	42.00	42.56	40.75	40.88	7371700
1999-01-12	40.06	40.69	39.75	40.00	3467200
1999-01-13	38.69	40.38	38.63	40.25	3226000
1999-01-14	39.88	39.88	37.81	38.75	5094800
1999-01-15	39.00	39.81	38.63	39.50	2940300
1999-01-19	39.25	39.38	37.50	37.50	4820400
1999-01-20	37.75	38.94	37.69	38.44	2901100
1999-01-21	38.06	38.38	37.63	37.94	3152300
1999-01-22	37.94	39.13	37.50	38.94	3931200
1999-01-25	39.50	40.38	38.88	40.25	5255500
1999-01-26	40.38	40.50	39.06	39.69	4464200
1999-01-27	39.31	40.56	38.94	40.13	4057300
1999-01-28	40.13	40.50	39.50	39.81	2989800
1999-01-29	39.56	39.56	38.44	39.00	2857000
1999-02-01	38.81	38.81	38.13	38.13	2366800
1999-02-02	38.38	39.63	38.25	38.94	4127100
1999-02-03	38.38	39.94	38.19	38.81	4212700
1999-02-04	38.75	38.75	37.63	38.06	3538900
1999-02-05	37.88	38.56	37.50	37.88	2914500
1999-02-08	37.63	38.63	37.25	38.31	3027400
1999-02-09	38.00	38.56	37.00	37.75	3103700
1999-02-10	37.69	38.50	37.50	38.50	2976400
1999-02-11	38.06	38.56	37.63	37.88	2319400
1999-02-12	37.63	38.00	37.06	37.13	2349100
1999-02-16	37.31	37.94	37.19	37.25	2466800
1999-02-17	37.31	38.75	37.19	37.56	2687100
1999-02-18	37.56	38.13	37.38	37.56	1977200
1999-02-19	37.44	39.69	37.38	39.19	5279900
1999-02-22	38.94	40.25	38.81	39.50	3855700
1999-02-23	39.94	40.25	39.38	39.50	3695200
1999-02-24	39.06	39.81	38.25	39.00	3971300
1999-02-25	38.31	39.06	37.81	38.31	3450700
1999-02-26	38.13	38.69	37.19	37.56	4755200
1999-03-01	38.44	38.44	36.88	38.00	3830100
1999-03-02	37.63	37.75	36.88	36.88	3170500
1999-03-03	37.44	37.44	36.19	37.25	3370200
1999-03-04	37.38	38.06	36.88	37.75	3487800
1999-03-05	38.69	39.94	38.50	39.88	4880800
1999-03-08	39.56	39.63	38.31	39.06	3460000
1999-03-09	38.56	39.00	38.13	38.44	3341800
1999-03-10	38.19	38.25	37.63	38.06	4785500
1999-03-11	38.50	38.81	37.75	38.06	4499200
1999-03-12	38.50	39.06	38.25	38.50	4789000
1999-03-15	38.50	39.25	38.25	38.88	2700200
1999-03-16	39.00	40.13	39.00	39.88	5374100
1999-03-17	39.94	40.31	39.56	40.06	4942000
1999-03-18	39.63	40.31	39.56	40.13	3655400
1999-03-19	40.38	40.44	39.81	39.94	4516600
1999-03-22	39.94	39.94	39.13	39.75	3403500
1999-03-23	39.13	39.19	37.69	38.88	5519700
1999-03-24	38.81	39.06	38.25	38.25	2698700
1999-03-25	38.38	39.50	38.38	39.25	3400200
1999-03-26	39.31	40.31	39.19	40.00	4893200
1999-03-29	40.00	41.06	39.94	40.69	4926500
1999-03-30	40.00	40.19	39.56	39.88	4271000
1999-03-31	39.75	39.88	38.50	39.19	5570800
1999-04-01	39.19	39.44	38.50	38.63	2169800
1999-04-05	38.69	39.13	38.25	38.88	2979100
1999-04-06	38.13	38.69	37.81	38.25	2967300
1999-04-07	38.06	38.25	37.38	37.44	3652100
1999-04-08	37.38	38.69	37.38	38.50	3184100
1999-04-09	38.06	38.31	37.81	38.25	2600100
1999-04-12	37.88	39.50	37.88	39.50	4153900
1999-04-13	38.94	39.38	37.94	38.13	2722500
1999-04-14	37.94	38.19	37.75	38.00	3166700
1999-04-15	38.50	38.63	37.00	37.00	7794200
1999-04-16	37.00	37.31	36.31	36.44	5455500
1999-04-19	36.44	37.50	36.38	36.75	5446800
1999-04-20	36.88	37.63	36.75	37.13	4736300
1999-04-21	37.38	38.94	37.31	38.94	4515400
1999-04-22	39.00	41.44	36.50	36.94	19307000
1999-04-23	36.25	37.50	36.13	36.25	9796300
1999-04-26	36.38	37.13	36.31	36.75	4375400
1999-04-27	37.00	37.94	37.00	37.81	5180700
1999-04-28	37.75	37.88	37.38	37.56	3366000
1999-04-29	37.44	38.06	36.63	36.94	4873700
1999-04-30	36.69	37.38	36.63	36.94	3545200
1999-05-03	36.94	37.50	36.63	37.44	3100300
1999-05-04	36.75	37.19	36.69	37.06	3484000
1999-05-05	37.06	37.44	36.81	37.25	2547300
1999-05-06	37.00	37.06	36.44	36.69	3685800
1999-05-07	36.50	36.75	36.31	36.75	4034100
1999-05-10	36.00	36.13	35.13	35.25	6421200
1999-05-11	35.00	35.19	34.06	34.63	10294000
1999-05-12	35.13	35.75	34.25	35.50	7280700
1999-05-13	35.63	37.44	35.25	37.13	8116900
1999-05-14	36.94	38.44	36.75	38.19	6751900
1999-05-17	37.50	38.00	37.38	37.63	4118900
1999-05-18	37.50	38.13	37.06	37.75	3330800
1999-05-19	37.63	37.75	37.00	37.50	3470400
1999-05-20	37.63	37.75	37.06	37.63	3485800
1999-05-21	37.63	38.56	37.44	38.31	5403700
1999-05-24	38.13	38.50	37.50	37.81	2748000
1999-05-25	37.81	38.69	37.50	37.50	3316900
1999-05-26	37.50	37.81	36.19	36.75	4600000
1999-05-27	36.13	36.88	35.75	36.00	4353900
1999-05-28	36.00	36.38	35.50	35.50	2938700
1999-06-01	35.94	36.63	35.88	36.38	2741700
1999-06-02	36.06	36.63	36.06	36.25	2416000
1999-06-03	36.13	36.38	36.00	36.00	2988700
1999-06-04	36.19	36.44	36.13	36.31	2853100
1999-06-07	36.06	36.31	36.06	36.19	2841100
1999-06-08	35.81	36.00	35.56	35.69	3259600
1999-06-09	35.25	35.88	35.13	35.19	3020600
1999-06-10	35.06	35.31	35.00	35.13	3184800
1999-06-11	35.63	36.31	35.38	35.38	3943900
1999-06-14	35.75	35.81	35.00	35.19	3684400
1999-06-15	35.13	36.19	35.13	35.63	3273100
1999-06-16	35.81	36.25	35.75	35.75	3442900
1999-06-17	35.31	36.31	35.31	36.31	2296700
1999-06-18	36.00	36.19	35.75	36.00	3864900
1999-06-21	35.38	35.88	35.13	35.13	2452200
1999-06-22	35.19	36.69	35.19	36.06	3169300
1999-06-23	35.63	36.31	35.50	35.81	3115100
1999-06-24	35.69	35.75	35.13	35.38	2805900
1999-06-25	35.13	36.63	35.13	35.75	3831100
1999-06-28	35.94	37.56	35.94	36.81	5194000
1999-06-29	37.50	38.50	37.38	38.00	6560100
1999-06-30	37.00	38.94	37.00	38.69	5528300
1999-07-01	38.44	38.94	37.56	37.81	3884900
1999-07-02	37.69	37.94	37.44	37.63	2067000
1999-07-06	37.31	38.19	37.31	37.63	2595100
1999-07-07	37.88	38.31	37.75	38.25	3048900
1999-07-08	38.00	38.69	37.94	38.56	3109800
1999-07-09	38.31	38.69	38.00	38.50	1914400
1999-07-12	38.75	38.75	38.50	38.75	2555000
1999-07-13	38.56	39.31	38.44	39.06	2981500
1999-07-14	38.75	38.81	38.13	38.44	2063300
1999-07-15	38.50	38.75	38.31	38.63	1949400
1999-07-16	38.50	39.25	38.13	39.25	2500700
1999-07-19	39.50	39.56	38.13	38.56	2941800
1999-07-20	38.19	38.94	38.19	38.88	2399000
1999-07-21	41.00	41.50	39.56	40.31	10502500
1999-07-22	39.50	40.56	39.50	39.81	5063700
1999-07-23	39.63	40.38	39.38	39.38	3020300
1999-07-26	39.69	40.06	39.50	39.63	3266000
1999-07-27	39.50	39.94	39.38	39.75	3187000
1999-07-28	39.75	39.94	39.44	39.88	2512700
1999-07-29	39.13	39.69	38.94	39.06	2134400
1999-07-30	39.00	39.38	38.94	38.94	2659300
1999-08-02	38.69	39.25	38.38	38.56	2023200
1999-08-03	38.50	38.69	38.19	38.31	2237800
1999-08-04	38.44	38.94	38.00	38.19	2573800
1999-08-05	38.19	38.63	38.00	38.00	2821100
1999-08-06	37.56	37.75	36.75	37.06	2813700
1999-08-09	37.19	38.56	37.19	38.44	1991600
1999-08-10	38.44	39.19	38.00	38.94	2377800
1999-08-11	39.25	39.25	38.00	38.31	1808200
1999-08-12	38.31	38.94	38.31	38.50	1723600
1999-08-13	38.75	38.88	37.94	38.06	2074600
1999-08-16	38.00	38.50	37.94	38.50	1475000
1999-08-17	38.44	38.44	36.69	37.25	3906100
1999-08-18	36.63	36.69	35.50	35.75	7465100
1999-08-19	35.50	35.75	35.00	35.38	6476300
1999-08-20	35.38	35.63	35.31	35.56	4932000
1999-08-23	35.75	35.81	35.00	35.13	3870200
1999-08-24	35.00	35.19	34.19	34.44	4824000
1999-08-25	34.69	35.88	34.69	35.75	5054200
1999-08-26	35.50	35.63	35.13	35.44	3537300
1999-08-27	35.44	35.69	35.19	35.31	2987600
1999-08-30	35.00	35.00	34.00	34.25	4021000
1999-08-31	34.25	34.31	33.81	34.13	4022400
1999-09-01	34.06	34.19	33.50	33.88	3947000
1999-09-02	33.50	33.94	33.38	33.56	2220200
1999-09-03	34.50	34.88	34.25	34.63	3934500
1999-09-07	34.50	34.81	33.50	33.69	4044000
1999-09-08	33.00	33.88	32.94	33.50	5190800
1999-09-09	33.38	34.00	33.00	34.00	4718600
1999-09-10	34.00	34.00	33.00	33.31	4966500
1999-09-13	33.00	33.19	32.69	33.00	3503600
1999-09-14	32.63	32.69	32.00	32.50	5019500
1999-09-15	33.13	33.63	32.94	33.50	4582200
1999-09-16	33.50	34.06	33.13	33.19	3608800
1999-09-17	33.31	34.06	33.31	33.63	4557000
1999-09-20	33.63	33.94	33.56	33.94	2268000
1999-09-21	33.88	34.06	32.81	33.00	2924600
1999-09-22	32.94	33.00	32.25	32.75	3096300
1999-09-23	32.19	32.56	31.50	31.63	3416900
1999-09-24	31.00	32.38	30.88	31.94	4361600
1999-09-27	32.44	32.63	32.19	32.50	3383600
1999-09-28	32.00	32.25	31.63	31.81	3059900
1999-09-29	31.56	32.06	30.75	31.00	3651400
1999-09-30	31.13	31.25	30.25	30.50	3422800
1999-10-01	30.38	31.38	30.13	31.38	3623600
1999-10-04	31.38	31.81	30.81	31.81	3567400
1999-10-05	32.25	32.31	31.19	31.44	4588700
1999-10-06	32.25	33.44	32.13	33.19	6161000
1999-10-07	33.25	33.50	32.81	33.13	3308100
1999-10-08	33.25	34.81	33.19	34.38	5304800
1999-10-11	34.25	34.88	34.19	34.69	3516600
1999-10-12	34.63	34.81	34.06	34.38	3433000
1999-10-13	34.13	34.56	33.38	33.38	3194900
1999-10-14	33.50	34.00	33.38	33.56	3415100
1999-10-15	32.50	32.81	32.19	32.19	5503300
1999-10-18	32.06	33.06	32.00	32.88	3756900
1999-10-19	33.31	33.88	33.25	33.88	4484300
1999-10-20	33.63	34.38	33.13	33.13	4008200
1999-10-21	33.13	33.38	32.94	33.31	2986400
1999-10-22	33.44	34.31	33.38	34.13	2791500
1999-10-25	34.06	34.69	33.75	34.25	2336800
1999-10-26	34.25	34.50	33.75	33.88	2480500
1999-10-27	33.94	34.13	33.19	34.06	3924000
1999-10-28	34.31	34.75	34.25	34.69	3590000
1999-10-29	34.81	35.13	34.50	34.69	4276900
1999-11-01	34.44	34.56	33.56	33.56	3635000
1999-11-02	33.63	34.31	33.56	33.69	2682900
1999-11-03	33.81	34.31	33.75	34.25	2898500
1999-11-04	34.25	34.56	32.06	33.00	4683900
1999-11-05	33.00	34.06	33.00	33.81	4080100
1999-11-08	33.56	33.94	33.50	33.69	2449400
1999-11-09	33.69	33.75	32.75	32.75	2391400
1999-11-10	32.75	33.06	32.56	32.69	4237500
1999-11-11	32.56	32.81	32.44	32.75	3282500
1999-11-12	32.94	33.13	32.56	33.13	2409500
1999-11-15	32.81	33.13	32.19	32.56	2604200
1999-11-16	32.50	33.75	32.44	33.75	3370300
1999-11-17	33.63	34.63	33.50	34.13	4214300
1999-11-18	34.13	34.63	34.00	34.56	4350500
1999-11-19	34.63	35.13	34.13	34.50	4527200
1999-11-22	35.13	36.63	34.75	36.31	8637400
1999-11-23	36.50	37.13	35.88	36.06	6060900
1999-11-24	35.88	35.94	35.00	35.19	3406400
1999-11-26	35.31	35.38	34.81	34.88	1328300
1999-11-29	34.88	34.94	34.06	34.69	4712500
1999-11-30	34.19	34.94	34.19	34.56	3090200
1999-12-01	34.31	34.81	34.25	34.48	2953000
1999-12-02	34.38	37.00	34.13	36.69	8161800
1999-12-03	36.38	37.75	36.31	37.13	7442800
1999-12-06	37.06	37.44	36.31	36.88	5641000
1999-12-07	36.63	37.31	36.63	36.94	5861600
1999-12-08	36.56	37.44	36.56	37.02	4648600
1999-12-09	37.19	37.25	35.75	35.94	3755700
1999-12-10	36.63	36.94	36.38	36.94	4618700
1999-12-13	37.44	37.44	35.00	35.31	5867400
1999-12-14	34.75	35.63	34.75	35.13	4302300
1999-12-15	35.06	35.06	34.44	34.69	2771000
1999-12-16	34.50	34.56	33.81	34.00	4415800
1999-12-17	34.63	35.13	34.50	35.00	5427400
1999-12-20	34.81	36.00	34.75	35.41	6300600
1999-12-21	35.13	35.44	34.56	34.88	4263400
1999-12-22	35.06	35.38	34.81	35.06	3809400
1999-12-23	35.56	36.00	35.13	35.44	2765700
1999-12-27	35.19	36.44	35.19	36.44	2452300
1999-12-28	36.25	37.13	36.13	36.63	4185700
1999-12-29	36.63	36.75	35.56	35.56	1189400
1999-12-30	35.50	36.13	35.50	35.50	1939400
1999-12-31	35.50	35.69	35.25	35.25	1223500
2000-01-03	35.38	37.38	35.00	36.88	5298400
2000-01-04	36.56	37.56	35.75	35.94	4555700
2000-01-05	35.81	36.31	34.88	35.06	5701900
2000-01-06	34.75	36.88	34.50	36.63	6863100
2000-01-07	36.88	38.63	36.69	37.63	10527800
2000-01-10	38.13	38.19	36.63	36.88	6402500
2000-01-11	37.25	37.63	36.63	36.75	5607800
2000-01-12	36.75	37.25	36.31	36.31	4267300
2000-01-13	36.31	36.63	35.94	35.94	3144200
2000-01-14	36.06	36.81	35.94	36.19	5413700
2000-01-18	35.94	37.00	35.56	36.25	4821600
2000-01-19	36.88	36.88	35.94	36.44	3999700
2000-01-20	36.44	36.44	36.00	36.13	3106100
2000-01-21	36.19	36.44	35.75	36.13	4454400
2000-01-24	36.19	36.38	34.81	35.31	3785000
2000-01-25	35.31	35.38	33.88	34.31	4356500
2000-01-26	34.31	34.94	33.75	33.94	3174100
2000-01-27	34.00	34.31	33.25	33.81	2610100
2000-01-28	33.56	34.00	33.19	33.25	4090800
2000-01-31	33.50	34.38	33.25	34.13	2989600
2000-02-01	34.00	34.31	33.69	34.00	3602600
2000-02-02	33.75	33.94	32.94	33.00	3289100
2000-02-03	33.00	33.38	32.63	33.06	3662900
2000-02-04	33.63	34.13	32.63	32.75	3885600
2000-02-07	32.88	33.19	32.25	32.38	3999700
2000-02-08	33.31	33.75	33.00	33.31	5010500
2000-02-09	35.00	35.13	33.75	34.00	8432500
2000-02-10	34.88	34.88	34.06	34.63	5909500
2000-02-11	35.00	35.13	34.00	34.38	5530400
2000-02-14	34.19	34.50	33.94	34.06	3493300
2000-02-15	34.00	34.88	34.00	34.19	3909600
2000-02-16	34.13	34.81	33.94	34.00	4606800
2000-02-17	34.56	34.81	34.25	34.31	2847700
2000-02-18	34.38	34.75	33.94	34.25	3664500
2000-02-22	34.31	34.88	34.13	34.69	2929400
2000-02-23	34.31	34.75	34.00	34.19	3249300
2000-02-24	34.06	34.38	33.19	34.00	3612800
2000-02-25	34.00	34.38	32.69	32.75	4205500
2000-02-28	33.19	33.88	32.75	33.25	3654700
2000-02-29	32.88	33.06	32.13	32.13	4635500
2000-03-01	32.00	32.94	31.88	32.56	5496400
2000-03-02	32.69	32.88	31.56	31.56	5170400
2000-03-03	32.50	32.50	31.31	31.63	4626600
2000-03-06	31.06	31.44	30.69	31.00	4457900
2000-03-07	31.00	31.50	29.69	30.63	7053200
2000-03-08	31.00	31.50	30.06	30.50	5159800
2000-03-09	30.75	31.75	30.63	31.38	3913200
2000-03-10	31.06	31.38	30.50	30.75	3649100
2000-03-13	30.13	31.19	30.13	31.13	4308000
2000-03-14	30.63	30.75	30.13	30.69	4602900
2000-03-15	30.44	33.19	30.31	33.19	5463800
2000-03-16	33.00	34.19	32.25	34.06	5410300
2000-03-17	33.00	33.94	32.81	33.00	4464500
2000-03-20	32.50	33.63	32.25	33.25	2643800
2000-03-21	33.38	34.31	32.63	34.31	5479700
2000-03-22	34.31	34.38	32.75	33.50	3431700
2000-03-23	32.88	34.00	32.75	33.50	3792400
2000-03-24	33.00	33.50	32.56	32.94	3345700
2000-03-27	32.75	32.94	31.56	32.36	3397100
2000-03-28	31.69	33.13	31.56	32.50	4814300
2000-03-29	32.38	33.69	32.38	33.25	4254400
2000-03-30	33.94	35.94	33.81	35.94	6850900
2000-03-31	36.00	36.06	34.56	34.88	4957600
2000-04-03	34.63	36.38	34.63	36.13	4337100
2000-04-04	36.13	37.25	35.44	36.44	5803400
2000-04-05	37.00	37.38	36.50	36.75	4780500
2000-04-06	36.69	37.31	36.13	36.81	4050000
2000-04-07	36.44	36.56	35.31	36.00	3829600
2000-04-10	36.00	36.94	35.88	36.25	2549500
2000-04-11	36.06	37.19	36.06	37.06	2408600
2000-04-12	36.25	37.88	36.25	37.25	4071700
2000-04-13	36.56	36.94	36.25	36.44	2835500
2000-04-14	36.69	36.69	35.50	36.44	3407300
2000-04-17	35.81	36.63	34.63	36.63	3648700
2000-04-18	36.13	36.25	35.00	35.94	2980300
2000-04-19	35.94	36.38	34.81	35.31	2949900
2000-04-20	36.75	37.50	35.94	37.19	4931800
2000-04-24	36.69	38.31	36.63	37.88	4457300
2000-04-25	37.13	37.75	37.00	37.44	3344800
2000-04-26	37.44	38.13	37.13	37.75	3345300
2000-04-27	37.13	37.56	36.75	37.44	2825500
2000-04-28	36.63	36.88	36.19	36.69	2279900
2000-05-01	36.44	37.25	36.13	37.00	2130100
2000-05-02	37.06	37.69	36.19	37.50	3228300
2000-05-03	37.06	37.81	37.06	37.56	3802100
2000-05-04	37.38	37.69	36.63	36.69	2320400
2000-05-05	36.25	37.69	36.25	37.50	2252700
2000-05-08	37.69	37.94	37.38	37.94	3246100
2000-05-09	37.94	38.38	37.31	37.69	4305000
2000-05-10	38.19	39.31	38.00	39.19	8784400
2000-05-11	38.00	40.00	38.00	40.00	5743100
2000-05-12	38.56	39.50	38.56	39.50	3598200
2000-05-15	39.00	39.88	38.75	39.38	3519200
2000-05-16	38.94	39.75	38.63	39.13	3736300
2000-05-17	38.38	39.31	38.38	39.00	2963400
2000-05-18	39.00	39.88	39.00	39.52	2544800
2000-05-19	39.25	39.63	39.00	39.25	2577700
2000-05-22	39.00	40.13	38.56	39.75	6425600
2000-05-23	39.31	39.56	38.81	39.44	2896700
2000-05-24	39.88	40.81	39.81	40.75	5443100
2000-05-25	39.13	40.00	38.88	39.94	4494200
2000-05-26	39.50	41.00	39.50	41.00	3261000
2000-05-30	40.31	41.00	39.81	41.00	4196400
2000-05-31	40.56	41.13	40.56	40.69	3222300
2000-06-01	40.44	41.25	39.81	40.06	3685900
2000-06-02	40.44	40.75	39.81	40.31	3212200
2000-06-05	39.81	40.13	39.31	39.50	1968300
2000-06-06	39.69	41.19	39.63	41.00	3996900
2000-06-07	40.56	41.81	40.38	41.31	3652200
2000-06-08	41.06	42.44	41.00	42.44	5686600
2000-06-09	41.75	42.50	41.06	41.25	3119600
2000-06-12	41.50	42.44	41.50	41.97	3470300
2000-06-13	42.38	43.00	42.25	42.81	6619800
2000-06-14	43.00	43.75	42.69	43.50	5736800
2000-06-15	43.00	43.94	42.88	43.38	5856600
2000-06-16	43.81	43.94	43.63	43.75	6044800
2000-06-19	43.81	44.13	43.56	43.69	3689700
2000-06-20	43.00	43.13	41.13	41.13	4306500
2000-06-21	41.50	42.56	40.88	42.25	3783800
2000-06-22	42.00	42.75	41.56	41.94	3282800
2000-06-23	41.88	42.19	41.38	42.06	3736600
2000-06-26	42.38	43.75	42.38	43.56	3391700
2000-06-27	43.00	44.06	42.81	43.44	3950800
2000-06-28	43.00	43.88	42.19	43.41	3043400
2000-06-29	43.00	43.50	42.56	42.75	2972300
2000-06-30	42.38	44.55	41.63	44.44	8258100
2000-07-03	43.88	44.00	42.88	43.00	2001300
2000-07-05	42.81	43.81	42.75	43.38	3503900
2000-07-06	43.13	44.19	43.00	43.88	2527700
2000-07-07	42.50	43.00	42.06	42.44	3557000
2000-07-10	41.50	41.69	40.50	40.94	4691100
2000-07-11	41.00	41.00	40.25	40.63	4122500
2000-07-12	40.69	40.69	39.69	39.75	4286200
2000-07-13	41.50	41.69	39.81	40.38	6162000
2000-07-14	40.50	42.06	40.13	41.69	4642400
2000-07-17	41.50	43.19	41.31	42.88	4521700
2000-07-18	42.94	43.63	42.69	43.00	4271500
2000-07-19	43.13	44.31	43.13	43.38	4328300
2000-07-20	43.75	44.38	43.69	43.75	3817100
2000-07-21	44.13	44.38	43.75	44.25	3349900
2000-07-24	43.88	44.19	43.56	43.63	2646100
2000-07-25	43.50	44.88	43.44	44.13	3886800
2000-07-26	44.25	44.63	43.81	43.81	5400100
2000-07-27	43.81	44.63	43.81	44.31	2512400
2000-07-28	44.25	45.25	44.13	44.75	4039000
2000-07-31	44.75	46.25	43.75	45.81	5129900
2000-08-01	45.19	46.19	45.00	45.88	3561500
2000-08-02	45.31	45.88	44.88	45.63	2421300
2000-08-03	45.63	45.88	45.00	45.13	4031300
2000-08-04	45.50	45.50	44.75	45.06	3164100
2000-08-07	44.81	45.00	44.56	44.63	1840800
2000-08-08	45.06	45.44	44.25	44.44	3456700
2000-08-09	44.06	44.69	43.88	44.00	3574900
2000-08-10	44.00	45.25	44.00	45.06	3483600
2000-08-11	45.25	46.31	45.19	45.81	3756900
2000-08-14	46.75	47.06	45.75	47.00	3871000
2000-08-15	46.56	46.75	45.94	45.94	2480000
2000-08-16	44.19	44.50	42.63	44.00	6676000
2000-08-17	43.81	44.06	43.06	43.48	2585300
2000-08-18	43.31	44.25	43.06	43.88	2598500
2000-08-21	44.13	44.44	44.06	44.31	1403900
2000-08-22	44.06	44.19	43.06	43.25	1776100
2000-08-23	43.38	43.69	43.06	43.34	1402600
2000-08-24	43.31	44.06	43.25	43.50	1717800
2000-08-25	43.44	43.44	42.56	42.75	1763600
2000-08-28	42.81	44.00	42.75	43.31	2069600
2000-08-29	42.88	43.13	42.50	42.50	1903100
2000-08-30	42.69	42.75	41.69	41.94	2949200
2000-08-31	41.94	42.81	41.19	42.64	3010600
2000-09-01	42.50	42.56	42.06	42.31	1963400
2000-09-05	42.38	43.38	41.75	42.75	2666800
2000-09-06	42.25	42.50	41.31	41.94	2212800
2000-09-07	42.06	43.63	42.00	43.19	3596700
2000-09-08	42.81	43.25	42.25	42.56	1851500
2000-09-11	42.13	43.44	42.06	42.75	1632100
2000-09-12	42.75	44.25	42.75	43.88	2005100
2000-09-13	43.75	44.81	43.69	44.69	3228600
2000-09-14	44.13	44.31	43.13	44.13	2946200
2000-09-15	44.63	44.75	43.38	43.75	3424000
2000-09-18	43.75	44.25	43.44	44.00	1400100
2000-09-19	44.00	44.38	43.38	43.89	1910900
2000-09-20	43.13	43.38	41.63	41.63	3316700
2000-09-21	42.19	43.94	42.06	43.38	3298400
2000-09-22	44.81	45.88	44.50	45.38	5068300
2000-09-25	44.69	45.31	44.19	44.81	2139600
2000-09-26	44.38	45.13	44.00	44.44	2111100
2000-09-27	44.56	45.94	44.44	45.50	2391100
2000-09-28	45.31	45.88	45.00	45.25	2132700
2000-09-29	45.56	47.13	45.44	46.00	4468400
2000-10-02	46.63	47.75	46.38	47.38	5036700
2000-10-03	47.94	48.44	45.50	46.00	5674900
2000-10-04	45.31	45.69	44.44	45.13	4715900
2000-10-05	45.13	46.06	45.13	45.81	3692400
2000-10-06	45.81	46.63	45.63	46.38	3146600
2000-10-09	46.56	47.56	46.56	47.06	3206800
2000-10-10	47.31	48.00	46.81	47.38	3103300
2000-10-11	47.13	48.00	46.31	46.81	4115900
2000-10-12	46.94	47.88	46.13	47.88	3015000
2000-10-13	46.38	46.75	44.38	45.50	4018400
2000-10-16	45.81	47.13	45.63	46.63	2682800
2000-10-17	47.00	47.44	46.56	47.13	2980700
2000-10-18	47.06	48.06	45.81	47.94	5059900
2000-10-19	47.25	47.94	45.19	47.81	4484100
2000-10-20	46.50	47.44	45.44	46.56	3733600
2000-10-23	46.31	47.44	46.13	46.75	2692900
2000-10-24	46.19	46.56	45.56	46.13	4007100
2000-10-25	47.00	48.50	46.56	48.50	4701800
2000-10-26	46.56	47.44	46.13	47.00	4217400
2000-10-27	46.63	48.13	46.50	48.13	3375200
2000-10-30	48.06	49.25	47.19	49.13	5567600
2000-10-31	48.00	48.69	47.13	48.44	2943700
2000-11-01	48.31	48.94	47.81	48.00	5354900
2000-11-02	47.75	48.50	46.13	47.06	5017400
2000-11-03	45.63	45.94	44.75	45.81	4642300
2000-11-06	46.00	47.81	45.75	47.50	4378400
2000-11-07	47.00	47.44	46.63	47.13	2825900
2000-11-08	47.13	47.63	46.81	47.38	3165100
2000-11-09	47.44	49.31	47.44	49.00	4067300
2000-11-10	49.00	49.44	47.50	48.81	3473400
2000-11-13	48.25	49.31	48.00	48.19	3555200
2000-11-14	47.94	48.19	47.38	47.81	2973200
2000-11-15	47.25	47.44	45.81	46.56	6891500
2000-11-16	46.31	47.25	44.31	44.31	5850300
2000-11-17	44.31	44.63	43.75	43.94	6213100
2000-11-20	44.13	45.44	44.06	45.00	6648300
2000-11-21	45.75	46.94	45.31	46.50	6272100
2000-11-22	45.00	45.63	43.56	44.75	4202200
2000-11-24	44.50	44.88	44.44	44.50	1673500
2000-11-27	43.88	45.31	43.31	44.38	2943200
2000-11-28	45.00	45.63	44.25	45.13	3270800
2000-11-29	45.13	45.81	44.94	45.38	2749100
2000-11-30	45.13	46.31	44.31	45.38	4043800
2000-12-01	45.88	45.88	41.50	42.38	12101200
2000-12-04	42.06	45.00	41.88	43.81	12372900
2000-12-05	43.69	44.38	43.25	44.19	6618500
2000-12-06	44.13	45.44	43.94	45.31	7443800
2000-12-07	44.38	47.75	44.38	46.94	6975800
2000-12-08	47.00	47.88	46.69	47.44	5436900
2000-12-11	47.44	47.44	46.75	47.06	4171700
2000-12-12	46.88	47.63	46.69	47.38	2542100
2000-12-13	47.31	48.69	47.31	48.44	3962700
2000-12-14	48.06	49.94	47.88	49.75	6014700
2000-12-15	48.50	49.69	48.50	48.81	9470800
2000-12-18	49.38	49.44	47.75	49.31	5112200
2000-12-19	49.25	49.75	49.00	49.19	4962600
2000-12-20	48.63	49.63	47.81	48.88	3797700
2000-12-21	49.00	49.75	48.50	48.75	3612100
2000-12-22	48.94	49.00	47.56	48.63	3374800
2000-12-26	48.81	49.25	48.25	48.88	2097600
2000-12-27	48.94	49.50	48.69	48.88	3164400
2000-12-28	48.88	48.88	47.88	48.75	3939700
2000-12-29	48.88	49.56	48.56	49.56	2625100
2001-01-02	49.38	49.50	48.75	49.38	4267800
2001-01-03	49.38	49.38	46.38	46.50	7189400
2001-01-04	46.50	46.50	43.25	44.38	12373700
2001-01-05	44.94	45.94	44.38	45.31	5041900
2001-01-08	45.31	46.50	45.25	46.06	3755700
2001-01-09	46.25	47.19	45.94	46.75	3427400
2001-01-10	46.56	46.81	45.75	46.00	4079800
2001-01-11	46.44	46.50	45.38	46.06	3499800
2001-01-12	46.06	46.13	45.38	45.69	3084900
2001-01-16	45.75	46.13	45.38	45.94	3153700
2001-01-17	46.19	46.25	45.13	45.38	4190400
2001-01-18	45.00	45.75	45.00	45.00	3635800
2001-01-19	44.50	44.88	43.63	43.81	4159100
2001-01-22	43.38	44.06	43.00	43.81	2606000
2001-01-23	43.94	44.31	42.63	43.19	6121000
2001-01-24	43.63	43.63	42.25	42.75	5642400
2001-01-25	42.25	43.94	42.25	43.75	5997200
2001-01-26	44.50	44.88	43.75	44.06	4612700
2001-01-29	43.80	44.50	43.53	43.65	3283100
2001-01-30	43.51	44.71	43.20	44.52	4041500
2001-01-31	44.77	44.85	43.53	44.07	5223500
2001-02-01	43.67	44.07	42.75	43.67	4880300
2001-02-02	43.42	45.00	43.20	44.99	5717500
2001-02-05	44.75	45.25	44.25	44.97	5261000
2001-02-06	45.35	45.65	44.90	45.26	4030300
2001-02-07	45.35	47.48	45.35	46.99	6422400
2001-02-08	46.90	47.00	46.25	46.85	4430000
2001-02-09	46.95	47.20	46.02	46.20	2423100
2001-02-12	46.70	47.10	46.05	46.95	3360200
2001-02-13	46.50	47.17	46.01	47.15	3565900
2001-02-14	47.20	47.35	46.34	46.70	3602800
2001-02-15	46.60	46.85	46.25	46.85	3755700
2001-02-16	46.95	47.44	46.86	47.32	5507700
2001-02-20	47.50	48.79	47.42	48.50	5478600
2001-02-21	47.48	47.74	46.90	47.25	7446200
2001-02-22	47.00	47.08	45.80	46.55	5337600
2001-02-23	46.30	47.01	45.40	46.38	4247700
2001-02-26	46.38	46.42	45.54	46.28	3083700
2001-02-27	45.78	46.64	45.66	46.06	3202800
2001-02-28	46.31	46.47	45.50	46.08	2251300
2001-03-01	45.50	46.15	45.08	45.81	3359900
2001-03-02	45.20	45.86	44.70	44.85	3230200
2001-03-05	45.50	45.84	45.02	45.62	2086800
2001-03-06	45.25	47.00	45.13	45.81	3879400
2001-03-07	46.50	47.10	45.75	46.02	2980900
2001-03-08	46.02	46.93	45.90	46.90	2644800
2001-03-09	46.27	46.90	46.15	46.40	2090400
2001-03-12	46.25	46.45	45.40	45.55	2494700
2001-03-13	45.30	45.40	44.06	44.85	3330600
2001-03-14	44.85	45.20	43.40	44.27	3768400
2001-03-15	44.27	44.51	42.50	44.03	5130300
2001-03-16	43.00	43.50	42.75	42.99	5719100
2001-03-19	42.99	42.99	42.18	42.68	2821700
2001-03-20	42.80	42.80	41.27	41.62	5419000
2001-03-21	40.80	42.25	40.25	42.01	7319300
2001-03-22	41.75	42.70	41.33	42.60	6320300
2001-03-23	42.45	44.05	41.51	43.85	7927700
2001-03-26	43.15	44.13	42.95	43.80	3998400
2001-03-27	43.65	44.10	42.88	44.04	3985100
2001-03-28	43.95	43.95	42.25	43.08	4077200
2001-03-29	42.25	43.70	41.50	43.25	3542400
2001-03-30	42.80	43.95	42.70	43.95	3229000
2001-04-02	43.70	44.95	43.69	44.05	3854700
2001-04-03	43.80	44.00	42.75	43.08	3017700
2001-04-04	42.83	44.00	42.50	43.90	2606600
2001-04-05	44.45	44.74	43.65	44.10	3383100
2001-04-06	43.27	43.75	42.00	42.00	5701900
2001-04-09	42.74	42.99	41.27	41.50	6127100
2001-04-10	42.50	42.50	41.60	42.15	5876700
2001-04-11	42.00	42.02	40.90	41.39	5070500
2001-04-12	41.80	41.97	41.35	41.91	3177500
2001-04-16	42.00	43.00	41.78	42.20	4739500
2001-04-17	42.45	42.60	42.02	42.27	3449600
2001-04-18	42.50	43.20	41.86	42.06	5387200
2001-04-19	42.00	42.50	41.90	42.47	4046400
2001-04-20	42.00	42.05	41.09	41.26	5677600
2001-04-23	42.20	42.44	41.80	42.27	6672800
2001-04-24	42.75	43.45	42.60	43.15	4675600
2001-04-25	43.55	44.44	43.40	44.07	4042300
2001-04-26	44.50	44.91	44.16	44.90	4213500
2001-04-27	44.90	44.96	44.00	44.10	5774000
2001-04-30	44.65	44.65	43.70	43.81	2996600
2001-05-01	44.25	44.97	43.65	44.65	3748200
2001-05-02	44.70	44.75	44.10	44.31	2954700
2001-05-03	44.63	44.73	43.59	44.24	3939400
2001-05-04	44.24	44.70	44.00	44.68	3610700
2001-05-07	44.93	44.98	44.31	44.94	2178500
2001-05-08	45.00	45.98	44.63	44.99	2607400
2001-05-09	45.24	46.00	44.92	45.54	5084200
2001-05-10	45.65	46.61	45.30	46.47	5587400
2001-05-11	46.47	46.61	45.60	46.17	3340600
2001-05-14	46.00	46.40	45.90	46.15	2248900
2001-05-15	46.15	46.15	44.60	45.00	3839200
2001-05-16	45.00	45.60	44.51	45.26	4613200
2001-05-17	45.30	45.49	44.35	44.93	5053300
2001-05-18	44.94	45.03	44.42	44.98	2621400
2001-05-21	44.73	44.99	44.25	44.93	2737600
2001-05-22	45.00	45.00	43.88	43.98	4209300
2001-05-23	43.98	45.00	43.85	44.75	2438500
2001-05-24	44.30	45.00	44.30	44.97	2317600
2001-05-25	44.75	45.24	44.55	44.81	2203200
2001-05-29	44.82	45.15	44.60	44.92	2098400
2001-05-30	44.93	45.70	44.90	45.59	3762400
2001-05-31	45.27	45.75	44.59	44.76	3717100
2001-06-01	44.76	44.95	44.50	44.81	2005700
2001-06-04	44.71	45.05	44.53	44.92	1341500
2001-06-05	44.82	45.68	44.80	45.60	2631800
2001-06-06	45.13	45.34	44.45	44.60	3323100
2001-06-07	44.35	44.86	44.00	44.31	3630600
2001-06-08	44.32	44.69	44.14	44.50	2409600
2001-06-11	44.40	44.40	43.91	44.02	2872800
2001-06-12	43.77	44.32	43.36	44.22	3302400
2001-06-13	43.82	44.39	43.72	44.32	2663900
2001-06-14	44.00	44.16	43.60	43.78	2923900
2001-06-15	43.31	43.70	43.08	43.26	5388900
2001-06-18	43.12	43.62	43.12	43.36	2316200
2001-06-19	43.42	43.94	43.20	43.71	4891400
2001-06-20	43.71	44.24	43.62	44.06	4009700
2001-06-21	44.09	45.42	44.05	45.17	7464200
2001-06-22	45.07	45.70	45.00	45.32	4834700
2001-06-25	45.25	45.49	44.20	44.88	2908500
2001-06-26	44.40	44.98	44.27	44.83	2781700
2001-06-27	44.53	45.68	44.36	45.37	3877300
2001-06-28	45.17	45.82	45.08	45.59	3723700
2001-06-29	45.20	45.23	43.55	44.20	7860000
2001-07-02	44.35	45.40	44.30	45.19	4426900
2001-07-03	44.70	45.65	44.55	45.62	2566600
2001-07-05	45.50	45.50	44.88	44.97	3939700
2001-07-06	45.14	45.14	44.75	44.89	3652500
2001-07-09	45.04	45.25	44.80	45.23	4053800
2001-07-10	45.40	45.43	45.12	45.23	3479500
2001-07-11	45.25	45.40	45.02	45.09	2939900
2001-07-12	45.12	45.60	44.93	45.55	3910500
2001-07-13	45.55	45.90	45.25	45.44	3214100
2001-07-16	45.54	46.65	45.50	45.99	4758500
2001-07-17	45.90	46.30	45.64	46.15	4458300
2001-07-18	46.35	46.99	46.21	46.99	5264700
2001-07-19	46.99	47.65	46.10	46.47	6926800
2001-07-20	46.35	46.36	45.53	46.24	5694200
2001-07-23	46.03	46.18	44.90	45.05	3956800
2001-07-24	44.55	44.94	44.39	44.62	3986900
2001-07-25	44.60	45.96	44.60	45.80	3564100
2001-07-26	45.55	45.92	45.10	45.73	4197200
2001-07-27	46.18	46.18	45.39	45.67	1897700
2001-07-30	45.90	46.20	45.63	46.10	3606000
2001-07-31	46.30	46.93	46.12	46.63	3910400
2001-08-01	46.64	46.64	43.60	43.69	29777400
2001-08-02	44.40	44.95	44.22	44.45	17742100
2001-08-03	44.70	44.79	43.91	44.44	6323400
2001-08-06	44.65	44.65	43.78	44.00	4924200
2001-08-07	44.00	44.55	43.94	44.49	5595800
2001-08-08	44.30	45.11	44.30	44.63	6265000
2001-08-09	45.00	45.50	44.80	45.33	7743500
2001-08-10	45.50	45.89	45.25	45.66	6953900
2001-08-13	45.66	45.91	44.98	45.05	6070000
2001-08-14	45.48	45.77	45.34	45.55	5576700
2001-08-15	45.60	45.75	44.50	45.56	7533300
2001-08-16	45.55	46.04	45.40	45.95	5367800
2001-08-17	45.90	45.95	45.42	45.68	3862500
2001-08-20	45.75	46.60	45.70	46.51	4627600
2001-08-21	46.26	46.54	45.73	46.05	3763300
2001-08-22	46.02	47.00	45.96	46.93	5070700
2001-08-23	46.46	47.50	46.46	47.25	5340300
2001-08-24	47.28	47.57	46.96	47.10	5080000
2001-08-27	47.00	47.00	46.58	46.88	3198200
2001-08-28	46.98	47.09	46.57	46.61	3350900
2001-08-29	46.98	46.99	46.51	46.99	3067400
2001-08-30	47.07	47.71	46.95	47.28	4790000
2001-08-31	47.33	47.53	46.79	47.00	3955100
2001-09-04	47.34	47.94	47.02	47.30	4335000
2001-09-05	47.46	47.89	46.83	47.80	3880000
2001-09-06	47.31	47.58	46.92	47.10	3508000
2001-09-07	46.90	47.99	46.76	47.40	5047700
2001-09-10	47.40	47.50	46.55	46.90	5179300
2001-09-17	47.15	47.99	46.26	47.90	10268100
2001-09-18	48.00	49.80	48.00	49.50	18511500
2001-09-19	49.49	49.59	48.37	49.59	17456900
2001-09-20	49.01	49.28	48.05	48.76	13587300
2001-09-21	47.50	48.00	45.76	47.00	17557400
2001-09-24	47.40	47.54	46.75	47.40	9317700
2001-09-25	47.10	48.10	47.01	48.00	9341900
2001-09-26	47.95	48.24	47.16	48.17	7286300
2001-09-27	47.95	48.97	47.92	48.89	6542100
2001-09-28	49.00	49.24	48.05	48.50	7159100
2001-10-01	48.94	49.08	48.59	48.94	4552200
2001-10-02	48.90	49.35	48.75	49.35	5338000
2001-10-03	49.00	49.20	48.65	49.08	4782000
2001-10-04	49.20	49.24	48.61	48.65	5098800
2001-10-05	48.50	48.90	48.06	48.85	4898500
2001-10-08	48.60	49.20	48.40	48.62	3080200
2001-10-09	48.63	49.21	48.43	48.93	4564100
2001-10-10	48.50	49.95	48.46	49.89	7378000
2001-10-11	50.00	50.00	48.86	49.00	6686900
2001-10-12	48.25	48.50	47.14	47.78	12422800
2001-10-15	47.34	48.00	47.32	47.90	4468500
2001-10-16	47.90	48.05	47.10	47.92	5834000
2001-10-17	48.23	48.57	47.50	48.16	4686000
2001-10-18	48.02	48.49	47.27	47.55	5575200
2001-10-19	47.25	47.53	46.87	47.32	5717900
2001-10-22	47.20	47.95	47.15	47.70	4463400
2001-10-23	47.93	48.10	47.52	47.90	3493700
2001-10-24	48.15	48.35	47.96	48.25	3772800
2001-10-25	48.00	48.47	47.71	48.40	2960900
2001-10-26	48.48	48.94	48.06	48.70	3236900
2001-10-29	48.93	48.93	48.08	48.15	2478600
2001-10-30	48.35	48.76	48.02	48.75	3410500
2001-10-31	48.75	48.95	48.25	48.71	3270100
2001-11-01	48.45	48.62	47.75	48.49	4334100
2001-11-02	48.26	49.05	48.02	49.00	3674300
2001-11-05	49.00	49.05	48.05	48.61	5007000
2001-11-06	48.22	48.90	47.74	48.74	4445100
2001-11-07	48.74	48.96	48.31	48.87	3120500
2001-11-08	49.12	49.50	48.60	49.03	4630200
2001-11-09	48.80	49.35	48.66	49.20	2845900
2001-11-12	49.10	49.35	48.65	49.02	2970800
2001-11-13	49.00	49.47	48.80	49.44	3841200
2001-11-14	49.55	50.43	49.24	50.28	4919300
2001-11-15	50.03	50.46	49.75	50.22	4602900
2001-11-16	50.28	50.32	49.63	49.76	3807300
2001-11-19	50.00	50.15	49.10	49.92	4027000
2001-11-20	50.00	50.00	49.46	49.68	3747100
2001-11-21	49.45	49.62	49.00	49.33	2626000
2001-11-23	49.05	49.52	49.02	49.40	1316200
2001-11-26	49.15	49.50	48.35	48.99	3732200
2001-11-27	48.70	48.96	48.16	48.44	4078800
2001-11-28	48.68	48.70	48.02	48.45	3318900
2001-11-29	48.79	49.35	48.05	48.53	4012400
2001-11-30	48.53	48.80	48.20	48.63	4774600
2001-12-03	48.53	48.96	48.34	48.78	2757500
2001-12-04	48.85	49.04	48.32	48.47	2799100
2001-12-05	48.50	48.70	47.75	48.30	5476200
2001-12-06	47.80	47.85	46.98	47.48	5854800
2001-12-07	47.23	47.60	47.00	47.60	4661700
2001-12-10	47.32	47.59	46.90	46.98	2752500
2001-12-11	46.99	47.15	46.45	46.60	4591100
2001-12-12	47.05	47.50	46.63	47.09	5033100
2001-12-13	47.18	47.99	46.75	47.23	5325600
2001-12-14	47.02	47.87	47.02	47.49	2386800
2001-12-17	46.94	47.80	46.91	47.40	3059700
2001-12-18	47.50	47.56	46.96	47.38	3749000
2001-12-19	48.60	49.61	48.60	49.38	7204800
2001-12-20	49.40	49.67	48.86	49.10	4778800
2001-12-21	49.78	49.80	48.65	49.12	6570000
2001-12-24	48.66	49.30	48.66	49.25	1646200
2001-12-26	49.25	49.74	48.90	49.45	2836300
2001-12-27	49.60	49.60	49.10	49.40	3387700
2001-12-28	49.65	49.65	48.90	49.05	3641500
2001-12-31	49.15	49.45	48.69	48.69	2923200
2002-01-02	48.50	49.30	47.95	49.15	4791200
2002-01-03	49.35	49.37	48.40	48.79	3541300
2002-01-04	48.98	48.98	48.02	48.36	4047500
2002-01-07	47.97	48.35	47.75	48.08	3680100
2002-01-08	48.08	48.35	47.64	47.80	3750600
2002-01-09	47.80	48.06	47.51	47.61	5414700
2002-01-10	47.85	48.39	47.72	48.15	3647800
2002-01-11	48.58	48.61	48.22	48.45	3344900
2002-01-14	48.60	48.99	48.17	48.27	4935700
2002-01-15	48.60	48.89	48.35	48.62	3898700
2002-01-16	48.75	49.10	48.58	48.63	3622900
2002-01-17	48.49	48.98	48.30	48.61	2742700
2002-01-18	48.50	49.45	48.50	49.11	3969800
2002-01-22	49.50	49.57	49.12	49.42	3869000
2002-01-23	49.75	49.84	49.12	49.41	5411600
2002-01-24	49.85	49.86	49.25	49.60	3838100
2002-01-25	49.60	49.69	48.76	49.12	3725200
2002-01-28	49.12	49.25	48.27	48.63	3544000
2002-01-29	48.50	48.86	47.43	47.55	5311800
2002-01-30	47.93	48.90	47.85	48.67	6608000
2002-01-31	49.15	50.12	48.97	50.09	6022600
2002-02-01	49.75	50.12	49.51	50.12	3504300
2002-02-04	49.90	50.49	49.61	50.30	3884000
2002-02-05	50.30	51.09	49.92	50.81	5660500
2002-02-06	48.90	49.55	48.19	49.10	9061000
2002-02-07	49.00	49.34	48.33	48.60	4580100
2002-02-08	48.65	48.65	47.60	48.57	4424500
2002-02-11	48.67	49.06	48.51	48.92	3248200
2002-02-12	48.80	49.15	48.77	49.02	3233000
2002-02-13	48.95	49.70	48.88	49.62	2950200
2002-02-14	49.75	49.85	49.00	49.41	3113000
2002-02-15	49.40	50.08	49.09	49.88	4848200
2002-02-19	49.72	49.73	49.15	49.47	4083800
2002-02-20	49.30	50.00	48.40	49.92	4527400
2002-02-21	49.65	49.88	49.23	49.48	3799900
2002-02-22	49.75	50.60	49.70	50.20	5442400
2002-02-25	50.38	50.88	49.96	50.63	5479500
2002-02-26	50.73	51.09	50.20	50.43	4713600
2002-02-27	50.68	51.20	50.21	50.62	3797000
2002-02-28	50.88	50.94	50.35	50.50	3962500
2002-03-01	50.94	51.43	50.50	51.25	3153200
2002-03-04	51.45	51.47	50.32	50.99	5027200
2002-03-05	50.52	50.70	49.70	50.39	4225100
2002-03-06	50.00	50.37	49.53	49.88	4153000
2002-03-07	50.13	50.13	48.87	49.48	6109500
2002-03-08	49.58	50.34	49.18	49.53	3865300
2002-03-11	49.28	49.71	49.25	49.50	2307500
2002-03-12	49.25	49.96	49.25	49.93	3903100
2002-03-13	50.18	50.26	49.48	49.57	3334500
2002-03-14	49.73	50.51	49.73	50.12	3317800
2002-03-15	50.57	51.05	50.40	50.87	5652200
2002-03-18	51.17	51.19	50.30	50.71	3543400
2002-03-19	50.55	51.48	50.55	51.24	3966900
2002-03-20	50.55	51.25	50.55	50.55	3144000
2002-03-21	50.40	50.60	50.11	50.41	3414500
2002-03-22	50.25	51.11	50.16	50.90	3946000
2002-03-25	51.57	51.84	51.07	51.28	5517100
2002-03-26	50.91	51.99	50.90	51.95	3626500
2002-03-27	51.57	51.89	51.05	51.05	4391800
2002-03-28	51.14	51.70	50.85	51.50	3961400
2002-04-01	51.65	51.70	50.90	51.43	3988100
2002-04-02	51.43	51.50	50.50	50.62	6765900
2002-04-03	50.65	50.73	49.88	49.97	4675000
2002-04-04	50.25	50.63	50.15	50.43	3316000
2002-04-05	50.59	50.76	50.35	50.61	3745000
2002-04-08	50.46	51.12	50.32	50.81	3628700
2002-04-09	50.70	51.49	50.53	51.43	3811300
2002-04-10	51.32	52.42	51.32	52.29	5785100
2002-04-11	52.06	52.50	51.69	51.86	4210900
2002-04-12	51.45	52.30	51.25	51.90	3773300
2002-04-15	51.63	51.90	51.11	51.22	3685700
2002-04-16	51.90	52.17	51.25	51.96	4098200
2002-04-17	52.39	52.39	51.71	51.91	2525000
2002-04-18	51.67	52.20	51.20	51.81	2985600
2002-04-19	52.23	53.16	52.03	53.12	4064300
2002-04-22	53.12	53.24	52.61	52.83	3188900
2002-04-23	53.00	53.04	52.02	52.20	5178800
2002-04-24	52.45	53.50	52.35	52.93	5459600
2002-04-25	52.43	52.95	52.22	52.45	4248300
2002-04-26	52.50	52.93	51.84	52.23	3225800
2002-04-29	51.82	52.70	51.75	52.31	3462300
2002-04-30	52.31	53.05	51.86	51.90	4548400
2002-05-01	51.95	53.01	51.70	52.92	6089000
2002-05-02	53.23	53.23	52.35	53.07	3890300
2002-05-03	52.75	52.80	52.08	52.50	4212000
2002-05-06	52.55	53.00	51.80	52.00	2572700
2002-05-07	52.00	52.25	51.59	51.83	2842100
2002-05-08	51.79	52.11	51.41	51.62	5063400
2002-05-09	51.80	52.59	51.60	52.06	2902700
2002-05-10	52.20	52.85	52.00	52.40	3544200
2002-05-13	52.22	52.60	51.65	52.56	2881800
2002-05-14	52.80	52.90	52.15	52.75	3325700
2002-05-15	52.25	52.88	51.92	52.20	3332300
2002-05-16	52.38	52.61	52.03	52.55	2625500
2002-05-17	52.55	52.70	51.71	52.14	4162700
2002-05-20	52.24	52.24	51.35	51.55	3099600
2002-05-21	51.65	51.80	50.90	51.06	3576900
2002-05-22	51.23	51.75	51.17	51.63	2841300
2002-05-23	51.62	51.62	50.67	51.18	2976400
2002-05-24	50.80	51.11	50.03	50.23	3947200
2002-05-28	51.00	51.23	50.71	50.90	4306800
2002-05-29	51.20	51.44	50.93	50.93	2873800
2002-05-30	50.70	51.46	50.25	50.93	2691500
2002-05-31	51.55	52.20	51.36	51.98	5819800
2002-06-03	51.70	52.09	51.04	51.15	3658800
2002-06-04	50.85	51.90	50.82	51.79	3880400
2002-06-05	51.70	52.18	51.46	52.04	3377400
2002-06-06	52.04	52.04	50.76	50.89	2526100
2002-06-07	50.50	51.49	50.48	51.30	3454500
2002-06-10	51.20	51.49	50.92	51.25	2305100
2002-06-11	51.28	51.48	50.70	50.92	3254000
2002-06-12	50.52	51.95	50.51	51.65	4497400
2002-06-13	51.65	51.70	50.81	51.23	2622600
2002-06-14	50.30	51.00	50.19	50.90	4577400
2002-06-17	51.28	51.75	51.10	51.74	2619100
2002-06-18	51.29	51.86	51.07	51.25	2715900
2002-06-19	50.75	51.99	50.67	51.88	3917000
2002-06-20	51.63	52.00	51.12	51.25	4384900
2002-06-21	50.00	51.08	50.00	50.60	8047500
2002-06-24	50.25	51.10	50.11	50.45	4851700
2002-06-25	50.55	51.10	48.77	49.03	4873000
2002-06-26	47.25	49.49	47.21	49.25	7751400
2002-06-27	49.15	49.20	48.00	48.60	5096000
2002-06-28	48.75	49.49	48.20	48.20	7697900
2002-07-01	48.29	49.10	48.15	49.02	5062300
2002-07-02	49.00	49.13	47.75	47.75	6339300
2002-07-03	47.75	48.00	46.45	47.48	4559900
2002-07-05	47.40	48.10	46.65	48.10	2880400
2002-07-08	48.55	48.97	48.13	48.85	3703900
2002-07-09	48.05	48.22	45.00	45.27	14431900
2002-07-10	46.00	46.13	44.42	44.61	8879300
2002-07-11	43.75	44.00	41.21	43.40	14500200
2002-07-12	42.90	43.45	41.00	42.10	11003500
2002-07-15	41.55	42.25	39.54	42.25	8165000
2002-07-16	41.65	42.00	40.21	40.50	6983400
2002-07-17	41.30	42.92	41.25	42.38	7250900
2002-07-18	42.45	42.70	40.12	40.30	5290000
2002-07-19	40.30	40.30	35.25	36.20	19419600
2002-07-22	36.00	36.75	35.01	35.50	11358800
2002-07-23	36.20	36.35	35.30	35.97	10096600
2002-07-24	35.75	40.05	35.60	39.55	13635800
2002-07-25	39.00	40.69	38.88	40.42	9296000
2002-07-26	40.30	40.40	39.30	40.20	5477900
2002-07-29	40.50	42.59	40.35	42.54	7749000
2002-07-30	42.10	42.29	41.25	41.74	9504600
2002-07-31	41.98	43.00	41.85	42.94	7239000
2002-08-01	42.94	43.39	42.27	42.50	6091400
2002-08-02	42.75	43.50	42.36	42.95	7254500
2002-08-05	42.26	42.71	40.87	40.94	8159600
2002-08-06	41.78	42.20	40.25	40.52	7049800
2002-08-07	40.97	42.00	40.10	41.92	8985000
2002-08-08	41.98	42.90	41.52	42.45	5666600
2002-08-09	42.45	44.25	42.15	43.80	5241300
2002-08-12	43.80	44.60	43.00	44.30	5133800
2002-08-13	44.30	44.93	43.85	43.91	4423000
2002-08-14	44.15	45.21	43.46	45.01	5494500
2002-08-15	44.86	45.00	44.06	44.50	6911800
2002-08-16	44.50	44.99	44.10	44.39	6562400
2002-08-19	44.00	44.42	43.79	43.92	5880300
2002-08-20	43.92	44.05	43.17	43.61	5025200
2002-08-21	44.00	44.00	42.87	43.59	4250600
2002-08-22	43.60	44.25	43.05	43.73	5009100
2002-08-23	43.25	43.75	43.04	43.15	4448300
2002-08-26	43.36	43.48	42.15	42.53	5276700
2002-08-27	42.75	42.83	41.25	41.30	9106400
2002-08-28	40.20	40.45	39.58	39.93	8178700
2002-08-29	39.90	39.98	38.85	39.00	7396800
2002-08-30	39.00	40.25	38.98	39.55	8158700
2002-09-03	39.55	39.55	38.27	38.42	6821500
2002-09-04	38.45	39.18	37.70	37.79	7506900
2002-09-05	37.40	37.49	37.01	37.10	8732000
2002-09-06	37.40	38.27	37.28	37.99	6174300
2002-09-09	37.99	39.20	37.80	38.67	6576400
2002-09-10	39.00	40.21	38.85	39.93	6812500
2002-09-11	39.91	40.09	39.30	39.49	4547400
2002-09-12	39.48	40.29	39.18	39.37	4475000
2002-09-13	39.80	40.93	39.72	40.15	5742700
2002-09-16	39.85	41.10	39.82	40.95	4247800
2002-09-17	41.20	41.40	39.22	39.25	6826800
2002-09-18	38.30	38.74	37.95	38.05	7172400
2002-09-19	34.00	37.79	34.00	37.15	7356500
2002-09-20	37.15	37.87	37.15	37.50	8965200
2002-09-23	37.00	37.84	36.75	37.20	5231900
2002-09-24	36.90	37.24	36.30	36.77	5695000
2002-09-25	36.87	37.60	36.35	37.00	6469000
2002-09-26	37.02	37.80	36.55	37.40	6558200
2002-09-27	37.40	37.90	36.58	36.69	6698600
2002-09-30	36.50	37.15	35.60	36.95	8123100
2002-10-01	37.01	38.00	36.65	37.70	7545400
2002-10-02	37.70	38.80	37.52	37.75	7850700
2002-10-03	37.75	38.44	37.05	37.22	7381900
2002-10-04	37.45	38.08	37.00	37.00	7844400
2002-10-07	37.00	37.75	35.59	35.78	8637800
2002-10-08	38.50	41.32	38.50	41.10	23211500
2002-10-09	40.39	41.88	40.26	41.61	12517900
2002-10-10	41.45	42.00	40.60	41.57	9291400
2002-10-11	41.58	43.00	40.99	42.67	8358100
2002-10-14	42.20	43.20	42.16	42.97	3797800
2002-10-15	43.60	43.82	42.55	43.32	6639500
2002-10-16	42.30	43.75	42.30	43.55	6268600
2002-10-17	43.95	44.34	43.32	43.74	5893200
2002-10-18	43.52	44.16	43.10	43.80	4867500
2002-10-21	43.57	45.00	43.30	44.90	4976900
2002-10-22	44.47	44.83	44.25	44.71	4577800
2002-10-23	44.10	44.90	44.00	44.59	4641200
2002-10-24	44.50	45.16	44.32	44.58	6180600
2002-10-25	44.40	45.05	43.75	44.19	4684500
2002-10-28	44.46	44.50	42.62	43.11	5119400
2002-10-29	43.25	44.00	42.55	43.66	4373400
2002-10-30	43.94	44.25	43.21	43.78	4112800
2002-10-31	43.51	44.10	43.19	44.10	4195900
2002-11-01	43.75	44.80	43.56	44.30	3662300
2002-11-04	44.15	44.23	43.08	43.43	3951600
2002-11-05	43.80	44.27	43.66	44.00	4367800
2002-11-06	44.10	44.10	42.82	43.53	3801300
2002-11-07	43.65	44.09	43.15	43.48	3308200
2002-11-08	43.25	44.15	43.25	43.78	3339900
2002-11-11	43.42	43.81	42.90	43.25	2446600
2002-11-12	42.78	43.60	42.01	42.45	5103800
2002-11-13	42.65	44.20	42.50	43.41	4405400
2002-11-14	43.41	44.30	43.16	44.25	3690800
2002-11-15	43.65	44.99	43.57	44.91	4622700
2002-11-18	44.95	45.12	44.06	44.28	3253100
2002-11-19	44.65	45.30	44.47	44.90	4711400
2002-11-20	43.90	43.98	43.25	43.75	5528500
2002-11-21	43.64	43.65	41.70	42.19	11673200
2002-11-22	42.01	42.70	41.57	42.03	8993600
2002-11-25	42.37	42.37	41.30	41.48	5355100
2002-11-26	41.65	41.98	41.46	41.48	5783100
2002-11-27	41.35	42.55	40.80	42.28	5340800
2002-11-29	42.10	42.52	42.09	42.48	2070500
2002-12-02	42.49	42.98	41.82	42.21	4593200
2002-12-03	42.05	43.10	42.05	42.90	5204100
2002-12-04	43.00	43.90	42.94	43.37	5243400
2002-12-05	43.38	43.57	42.87	43.23	3670800
2002-12-06	43.30	43.97	43.01	43.97	4481000
2002-12-09	43.97	43.97	43.15	43.21	3696200
2002-12-10	43.00	43.90	42.86	43.75	3033800
2002-12-11	43.35	43.49	42.96	43.15	4358900
2002-12-12	43.00	43.35	42.60	43.18	4077700
2002-12-13	43.19	43.19	41.47	41.85	6354300
2002-12-16	41.60	42.49	41.60	42.40	5587600
2002-12-17	42.00	42.48	41.05	41.18	5991600
2002-12-18	41.20	41.55	40.65	40.85	5865500
2002-12-19	40.70	41.10	40.31	40.47	6012900
2002-12-20	40.72	41.42	40.70	41.26	10225600
2002-12-23	41.65	42.31	41.19	41.74	4159400
2002-12-24	41.30	42.04	41.30	42.00	1539900
2002-12-26	42.20	42.70	42.01	42.41	3149200
2002-12-27	42.40	42.58	41.52	41.67	3114200
2002-12-30	41.60	42.36	41.52	42.05	2910400
2002-12-31	41.77	42.40	41.30	42.22	2992900
2003-01-02	42.12	43.20	42.12	43.10	3522600
2003-01-03	43.29	43.49	42.78	43.40	3153400
2003-01-06	43.25	43.68	42.79	42.96	4139400
2003-01-07	42.70	42.81	42.00	42.18	4796800
2003-01-08	42.46	42.96	42.40	42.70	4514600
2003-01-09	42.95	43.29	42.50	43.14	3762800
2003-01-10	43.00	43.09	42.61	42.86	2911000
2003-01-13	42.86	43.50	42.53	43.24	2955300
2003-01-14	42.99	43.47	42.70	43.45	2891700
2003-01-15	43.81	43.85	42.88	42.94	3364600
2003-01-16	43.25	44.00	43.19	43.73	3661200
2003-01-17	43.77	43.97	43.42	43.65	3420400
2003-01-21	43.65	44.06	43.25	43.35	3899300
2003-01-22	43.21	43.81	42.67	42.80	4979200
2003-01-23	42.00	42.24	41.39	41.93	5548200
2003-01-24	41.94	42.20	40.57	41.06	4431800
2003-01-27	41.00	41.00	40.01	40.55	4074700
2003-01-28	40.54	40.73	39.65	40.53	4934900
2003-01-29	39.85	40.80	39.25	40.51	5166800
2003-01-30	40.52	40.52	38.58	38.71	6907100
2003-01-31	38.82	40.55	38.82	40.48	6487100
2003-02-03	40.28	41.10	40.28	40.74	4520400
2003-02-04	40.73	41.28	40.43	41.20	5194600
2003-02-05	41.75	41.90	40.85	41.08	4682200
2003-02-06	40.75	40.80	39.40	40.22	7814000
2003-02-07	40.22	40.32	38.96	39.01	6692600
2003-02-10	38.80	39.45	38.80	39.25	3870800
2003-02-11	39.35	39.75	38.08	38.39	4239300
2003-02-12	38.61	39.23	38.30	38.41	4003400
2003-02-13	38.29	39.11	38.02	38.90	3632800
2003-02-14	39.52	39.92	39.27	39.86	5009600
2003-02-18	40.21	40.50	39.86	40.24	3619100
2003-02-19	40.24	40.24	39.87	40.05	3726500
2003-02-20	40.05	40.15	39.35	39.36	3374900
2003-02-21	39.60	39.92	39.19	39.40	4724000
2003-02-24	39.40	39.42	38.59	38.83	4781800
2003-02-25	38.25	38.98	37.85	38.84	5224100
2003-02-26	38.84	38.94	38.03	38.24	3466700
2003-02-27	38.40	38.58	37.90	38.22	4505100
2003-02-28	38.35	38.49	38.10	38.32	5098000
2003-03-03	38.47	38.65	38.02	38.11	3584600
2003-03-04	37.80	38.30	37.80	38.05	5080900
2003-03-05	38.05	38.05	36.24	37.30	8254000
2003-03-06	37.05	37.86	37.02	37.65	5528900
2003-03-07	37.05	38.50	37.02	38.50	5699000
2003-03-10	38.40	38.40	37.61	37.77	5061600
2003-03-11	37.62	38.43	37.60	37.70	5157400
2003-03-12	37.25	37.86	37.10	37.73	5072000
2003-03-13	38.23	38.99	37.97	38.86	3756900
2003-03-14	39.02	39.65	38.76	39.00	4982800
2003-03-17	38.75	40.55	38.75	40.40	5259800
2003-03-18	40.40	40.40	39.52	40.21	4336500
2003-03-19	40.07	40.52	39.81	40.46	5882400
2003-03-20	39.95	40.45	39.69	40.15	4963600
2003-03-21	40.81	41.50	40.15	41.50	4842400
2003-03-24	40.84	41.06	39.89	40.08	3438500
2003-03-25	40.00	40.25	39.73	40.10	4301900
2003-03-26	40.07	40.23	39.68	39.82	3406900
2003-03-27	39.50	40.74	39.50	40.29	3197300
2003-03-28	39.85	40.23	39.62	39.90	2969700
2003-03-31	39.65	40.48	39.14	40.00	4621700
2003-04-01	40.00	40.34	39.86	39.98	5131800
2003-04-02	40.15	40.24	39.70	39.70	6608800
2003-04-03	39.51	39.55	38.07	38.17	12744900
2003-04-04	38.50	38.70	38.06	38.64	6397400
2003-04-07	39.08	39.58	38.80	38.92	5524300
2003-04-08	39.10	39.40	38.95	39.23	3349500
2003-04-09	40.06	40.32	39.22	39.39	5458500
2003-04-10	39.75	39.95	39.44	39.79	3400700
2003-04-11	40.15	40.58	40.11	40.27	4603900
2003-04-14	40.00	41.00	40.00	40.97	3733700
2003-04-15	41.00	41.00	40.11	40.57	4032300
2003-04-16	40.75	40.75	39.39	39.90	5201600
2003-04-17	40.75	42.58	40.75	42.54	8825500
2003-04-21	42.50	42.69	41.70	41.84	4065800
2003-04-22	41.96	42.72	41.40	42.30	4428200
2003-04-23	42.88	43.00	42.61	43.00	5135000
2003-04-24	42.80	43.58	42.75	43.33	4517000
2003-04-25	43.23	43.48	42.39	42.65	2913900
2003-04-28	42.94	43.53	42.80	43.45	3623500
2003-04-29	43.25	43.61	42.79	43.44	3680800
2003-04-30	42.95	43.62	42.78	43.28	6415400
2003-05-01	43.17	43.86	42.62	43.76	4313000
2003-05-02	43.28	43.69	43.20	43.43	3991000
2003-05-05	43.30	43.50	42.82	43.28	3950100
2003-05-06	43.16	43.89	43.06	43.39	2849500
2003-05-07	43.45	43.85	43.16	43.31	5565900
2003-05-08	43.47	43.58	42.88	43.10	3204000
2003-05-09	43.18	43.79	43.00	43.69	3395300
2003-05-12	43.60	44.01	43.52	43.68	2532600
2003-05-13	43.40	43.73	43.10	43.47	2718000
2003-05-14	43.45	43.54	42.96	43.37	3128300
2003-05-15	43.49	43.96	43.41	43.77	3052600
2003-05-16	43.77	44.23	43.30	43.30	2953700
2003-05-19	43.31	43.38	42.71	42.98	4236600
2003-05-20	42.98	43.10	42.38	43.00	3670600
2003-05-21	43.00	43.44	42.91	43.30	3397900
2003-05-22	43.00	44.03	43.00	43.73	3616500
2003-05-23	43.62	43.80	43.35	43.56	2387400
2003-05-27	43.50	44.25	43.30	44.18	4224300
2003-05-28	44.22	44.31	43.40	43.55	4290600
2003-05-29	43.65	44.22	43.52	43.74	3555100
2003-05-30	43.97	44.60	43.87	44.20	4278600
2003-06-02	44.72	44.79	43.75	44.10	3839800
2003-06-03	44.24	44.48	43.95	44.23	2805100
2003-06-04	44.20	45.11	44.00	44.87	2917500
2003-06-05	44.57	44.85	44.22	44.52	4085900
2003-06-06	44.52	44.63	44.03	44.30	5096800
2003-06-09	44.17	44.45	43.81	44.02	2207100
2003-06-10	44.02	44.48	43.87	44.38	2414900
2003-06-11	44.06	44.43	44.00	44.43	3191500
2003-06-12	44.49	44.70	43.96	44.60	2548500
2003-06-13	44.50	44.94	44.47	44.74	2859000
2003-06-16	44.60	45.50	44.58	45.50	4405500
2003-06-17	45.42	45.42	44.76	44.88	5110500
2003-06-18	44.46	45.30	44.46	44.96	3318200
2003-06-19	44.78	45.28	44.47	44.61	2680300
2003-06-20	44.70	44.89	44.17	44.43	5135800
2003-06-23	44.32	44.45	43.79	44.17	3003900
2003-06-24	44.01	44.12	43.65	43.94	3593700
2003-06-25	43.67	44.42	43.42	43.55	3637200
2003-06-26	43.30	44.16	43.10	44.16	4083000
2003-06-27	44.45	44.55	43.80	43.84	4070200
2003-06-30	43.74	44.50	43.46	44.50	5522200
2003-07-01	44.25	44.59	43.76	44.39	4058300
2003-07-02	44.63	44.68	44.16	44.46	3755600
2003-07-03	44.30	44.56	43.77	44.03	2122900
2003-07-07	44.45	44.66	44.15	44.37	3254100
2003-07-08	44.37	45.25	44.37	45.12	4786400
2003-07-09	44.90	45.22	44.24	44.55	4049700
2003-07-10	45.10	46.99	45.00	46.95	12814300
2003-07-11	46.98	47.63	46.69	47.42	6332300
2003-07-14	47.40	47.56	46.95	47.07	4479900
2003-07-15	47.10	47.50	46.84	47.49	4412700
2003-07-16	47.05	47.83	47.03	47.75	6520700
2003-07-17	47.80	47.98	46.66	46.78	5744600
2003-07-18	47.31	47.42	46.81	47.32	4450400
2003-07-21	47.28	47.35	46.90	47.06	3777500
2003-07-22	47.06	47.26	46.41	47.05	4139500
2003-07-23	47.00	47.27	46.71	47.01	2967600
2003-07-24	47.01	47.58	46.57	46.67	3818800
2003-07-25	46.40	47.17	46.03	47.13	3815900
2003-07-28	46.85	47.15	46.20	46.38	4209200
2003-07-29	46.46	46.68	45.69	46.00	4123900
2003-07-30	46.50	47.37	46.00	46.35	4884700
2003-07-31	46.47	46.93	45.80	46.07	4632000
2003-08-01	45.50	45.98	45.25	45.35	4838300
2003-08-04	45.10	45.30	44.50	45.06	4399700
2003-08-05	45.27	45.47	44.50	44.64	3333600
2003-08-06	44.64	45.00	44.35	44.76	3902100
2003-08-07	44.50	44.99	44.40	44.99	3559200
2003-08-08	44.85	45.80	44.85	45.46	3380200
2003-08-11	45.34	45.60	44.97	45.21	3014700
2003-08-12	45.35	45.65	44.98	45.60	3070000
2003-08-13	45.70	45.80	44.85	44.97	2994000
2003-08-14	44.57	45.12	44.43	45.00	3548200
2003-08-15	45.00	45.24	44.76	45.24	1847200
2003-08-18	45.05	45.30	44.72	45.30	2609200
2003-08-19	45.30	45.30	44.48	44.70	3966100
2003-08-20	44.66	44.73	44.12	44.20	3219500
2003-08-21	44.32	44.41	43.71	44.02	4837900
2003-08-22	44.01	44.17	43.45	43.52	3601700
2003-08-25	43.35	43.73	43.35	43.71	2932600
2003-08-26	43.66	44.18	43.35	44.07	3098600
2003-08-27	44.07	44.33	43.90	44.03	2345000
2003-08-28	44.24	44.82	43.78	44.77	3028900
2003-08-29	44.41	44.98	44.07	44.54	2926800
2003-09-02	44.34	45.07	44.25	44.94	3150300
2003-09-03	44.70	45.30	44.56	44.96	4060100
2003-09-04	44.75	44.99	44.59	44.77	3728600
2003-09-05	44.50	44.87	44.10	44.33	3346500
2003-09-08	44.29	44.91	44.11	44.83	2746600
2003-09-09	44.83	45.06	44.52	44.55	2758200
2003-09-10	44.40	44.94	44.40	44.72	3265700
2003-09-11	44.60	44.98	44.60	44.72	2705800
2003-09-12	44.74	45.29	44.66	45.18	3114900
2003-09-15	45.24	45.31	44.71	45.15	2765000
2003-09-16	44.97	45.88	44.91	45.83	3960300
2003-09-17	45.80	45.80	45.36	45.38	2536900
2003-09-18	45.50	45.76	45.42	45.72	3139300
2003-09-19	45.72	45.85	45.53	45.76	3678900
2003-09-22	45.51	45.70	45.06	45.30	3740700
2003-09-23	45.13	45.70	44.95	45.69	2999300
2003-09-24	45.75	45.87	45.17	45.29	3448800
2003-09-25	45.29	45.81	45.23	45.51	3772100
2003-09-26	45.70	45.81	45.28	45.63	3376700
2003-09-29	45.88	46.52	45.19	46.22	3908800
2003-09-30	46.02	46.25	45.58	45.83	4211000
2003-10-01	46.37	46.69	46.19	46.68	4200000
2003-10-02	46.40	47.06	46.40	46.91	3402000
2003-10-03	47.44	47.81	46.91	47.20	5037000
2003-10-06	47.50	47.68	47.25	47.50	2942400
2003-10-07	48.10	48.88	46.83	47.40	7292200
2003-10-08	47.50	47.89	47.46	47.80	5087400
2003-10-09	47.80	48.48	47.61	47.98	5169300
2003-10-10	48.00	48.11	47.70	48.00	2749400
2003-10-13	48.15	48.49	48.00	48.33	2429800
2003-10-14	48.33	48.50	48.10	48.49	2986600
2003-10-15	48.38	48.48	47.67	47.91	4348400
2003-10-16	47.82	48.08	47.62	48.02	3204100
2003-10-17	48.18	48.18	47.60	47.88	2993600
2003-10-20	47.88	48.15	47.85	48.15	2759700
2003-10-21	48.10	48.28	47.83	47.87	3011100
2003-10-22	47.70	47.94	47.36	47.72	2443300
2003-10-23	47.65	48.02	47.37	48.02	2476600
2003-10-24	47.85	47.98	47.46	47.98	2737500
2003-10-27	47.99	48.00	47.47	47.57	3202200
2003-10-28	47.75	48.50	47.41	48.50	4687300
2003-10-29	48.52	48.59	47.85	48.13	2922200
2003-10-30	48.12	48.15	47.35	48.01	3520100
2003-10-31	48.22	48.24	47.35	47.82	4633900
2003-11-03	47.81	48.03	47.60	47.82	2836800
2003-11-04	47.82	47.91	47.63	47.75	2630200
2003-11-05	47.55	47.80	46.76	47.38	4366500
2003-11-06	47.05	47.99	46.69	47.97	3731600
2003-11-07	47.92	47.94	47.26	47.49	3568600
2003-11-10	47.35	47.51	47.10	47.41	2184900
2003-11-11	47.30	47.97	47.29	47.93	3072800
2003-11-12	47.90	48.23	47.71	48.06	3216700
2003-11-13	47.83	47.95	47.25	47.50	3721900
2003-11-14	47.50	47.75	47.00	47.33	2815800
2003-11-17	47.33	47.90	46.90	47.67	2874500
2003-11-18	47.85	48.00	47.20	47.20	2679600
2003-11-19	47.40	47.99	47.20	47.94	3545500
2003-11-20	47.94	47.94	47.21	47.27	3275600
2003-11-21	47.55	47.62	47.25	47.51	2397100
2003-11-24	47.52	48.24	47.30	48.00	3685300
2003-11-25	47.80	48.00	47.55	47.75	4542800
2003-11-26	48.00	48.24	47.30	47.96	4333300
2003-11-28	47.93	48.20	47.80	48.12	1512600
2003-12-01	48.01	48.87	47.90	48.71	4545700
2003-12-02	48.08	48.45	47.90	48.14	4493300
2003-12-03	48.22	48.27	47.65	47.70	5457500
2003-12-04	47.70	48.33	47.61	48.15	3534200
2003-12-05	48.16	48.50	48.15	48.50	3968700
2003-12-08	48.60	48.74	48.08	48.26	5731700
2003-12-09	47.95	47.99	47.34	47.40	5686300
2003-12-10	47.25	47.35	46.75	46.90	4684200
2003-12-11	46.99	47.17	46.62	46.88	4222900
2003-12-12	46.85	47.10	46.60	46.88	3713700
2003-12-15	47.10	47.58	46.94	47.37	4347800
2003-12-16	47.36	47.68	47.18	47.40	4703900
2003-12-17	47.20	47.44	47.02	47.15	4057700
2003-12-18	47.37	47.39	46.77	47.14	4090200
2003-12-19	47.15	47.34	46.92	47.17	5093100
2003-12-22	46.97	47.24	46.67	46.99	4012700
2003-12-23	46.65	47.05	46.31	46.48	5374200
2003-12-24	46.27	46.45	46.11	46.19	2039300
2003-12-26	46.35	46.54	46.30	46.47	969300
2003-12-29	46.47	46.80	46.20	46.76	4438300
2003-12-30	46.42	46.70	46.30	46.62	3651700
2003-12-31	46.62	46.96	46.48	46.62	3761900
2004-01-02	46.94	47.20	46.25	46.46	3820700
2004-01-05	46.88	47.36	46.76	47.25	5259200
2004-01-06	47.35	48.01	47.30	47.55	6303300
2004-01-07	47.50	47.55	46.69	46.94	7057900
2004-01-08	46.70	46.94	45.78	46.01	8175200
2004-01-09	45.76	46.23	45.40	45.77	7580400
2004-01-12	46.05	46.18	45.75	45.83	4150200
2004-01-13	45.78	45.95	45.36	45.64	4667100
2004-01-14	45.61	45.79	45.50	45.74	3145000
2004-01-15	45.95	45.99	45.43	45.50	4323700
2004-01-16	45.51	45.68	45.30	45.39	4807100
2004-01-20	45.50	46.18	45.50	46.05	5802300
2004-01-21	46.00	46.24	45.80	46.19	4534600
2004-01-22	46.25	46.62	46.11	46.54	4786000
2004-01-23	46.50	46.72	46.10	46.55	5999600
2004-01-26	46.13	46.90	46.13	46.79	4632500
2004-01-27	47.03	47.03	46.41	46.45	5156700
2004-01-28	47.40	47.40	46.13	46.25	3729500
2004-01-29	46.64	47.14	46.37	47.02	5383900
2004-01-30	46.95	47.40	46.80	47.26	6227000
2004-02-02	47.50	48.17	47.07	47.94	6653600
2004-02-03	48.13	48.20	47.65	47.65	4125500
2004-02-04	47.35	48.17	47.35	47.60	4308700
2004-02-05	48.45	48.65	47.27	48.55	9560400
2004-02-06	49.00	50.58	48.90	50.21	11958200
2004-02-09	50.00	50.21	49.72	49.94	6028000
2004-02-10	50.22	51.25	50.13	50.79	6834000
2004-02-11	50.50	51.20	50.40	51.10	5512900
2004-02-12	50.75	50.98	50.65	50.92	3112100
2004-02-13	50.65	50.73	50.04	50.52	4879400
2004-02-17	50.58	51.11	50.44	51.00	4044700
2004-02-18	50.80	51.49	50.76	51.27	4900300
2004-02-19	51.55	51.83	51.15	51.33	4083000
2004-02-20	51.50	51.82	51.40	51.75	4818700
2004-02-23	51.55	52.11	51.48	52.09	6017300
2004-02-24	51.90	52.42	51.71	52.10	6634700
2004-02-25	51.81	52.21	51.79	52.10	3926500
2004-02-26	51.85	51.98	51.69	51.74	3928900
2004-02-27	51.88	52.14	51.43	51.90	4176900
2004-03-01	51.91	52.33	51.81	52.16	2918600
2004-03-02	51.85	52.50	51.85	52.30	4276500
2004-03-03	52.30	52.48	51.95	52.43	3180200
2004-03-04	52.20	52.35	52.12	52.29	2504500
2004-03-05	52.30	52.44	51.94	52.22	5184600
2004-03-08	52.11	52.45	52.01	52.28	2729000
2004-03-09	52.05	52.84	52.01	52.75	4083500
2004-03-10	52.59	53.00	52.04	52.24	5141600
2004-03-11	52.10	52.49	51.59	51.70	5393400
2004-03-12	51.40	51.57	50.54	51.55	4719300
2004-03-15	51.35	51.77	51.23	51.35	4683300
2004-03-16	51.25	51.50	50.62	51.20	4000200
2004-03-17	51.29	51.60	51.10	51.42	3407900
2004-03-18	51.42	51.73	51.09	51.42	3309400
2004-03-19	51.10	51.28	50.88	50.93	3513000
2004-03-22	50.52	50.95	50.28	50.79	4109300
2004-03-23	51.00	51.16	50.76	50.96	5507800
2004-03-24	50.98	51.25	50.56	50.79	3520500
2004-03-25	51.00	51.30	50.61	51.22	3488500
2004-03-26	51.00	51.25	50.94	51.06	2929400
2004-03-29	51.75	52.21	51.54	52.21	4269900
2004-03-30	53.18	54.00	53.14	53.28	9084200
2004-03-31	53.25	53.99	53.05	53.85	4994900
2004-04-01	53.71	54.37	53.69	54.15	4338500
2004-04-02	54.25	54.50	53.81	53.85	5167300
2004-04-05	53.81	54.48	53.62	54.48	4730500
2004-04-06	54.30	54.82	54.20	54.71	4687100
2004-04-07	54.76	54.97	54.65	54.84	4253300
2004-04-08	54.98	55.00	54.39	54.74	4320400
2004-04-12	54.70	55.11	54.67	55.01	5431200
2004-04-13	54.98	55.20	54.56	54.75	4772600
2004-04-14	54.30	54.91	54.29	54.91	4624900
2004-04-15	54.91	55.48	54.50	54.81	5137700
2004-04-16	55.10	55.25	54.66	54.79	5275600
2004-04-19	54.70	55.24	54.62	55.07	4176600
2004-04-20	54.95	55.06	54.20	54.21	4543500
2004-04-21	54.00	54.89	53.85	54.67	4163300
2004-04-22	54.30	55.00	54.29	54.89	3810000
2004-04-23	54.90	55.24	54.65	54.95	3699000
2004-04-26	55.00	55.10	54.59	54.69	3030200
2004-04-27	54.74	55.24	54.51	54.64	3717000
2004-04-28	54.60	54.60	53.89	53.89	3746900
2004-04-29	53.65	54.68	53.60	54.11	3948200
2004-04-30	54.40	55.14	54.22	54.49	4076700
2004-05-03	54.75	54.94	54.42	54.87	3662400
2004-05-04	54.80	54.87	54.12	54.39	4087800
2004-05-05	54.30	54.86	54.26	54.52	3077500
2004-05-06	54.50	54.99	54.50	54.85	2629000
2004-05-07	54.55	55.03	54.29	54.36	3804300
2004-05-10	54.30	54.75	53.37	53.80	4195400
2004-05-11	53.45	54.00	52.94	53.78	3632500
2004-05-12	53.55	53.71	52.81	53.64	3482500
2004-05-13	53.20	53.50	52.63	53.15	3956200
2004-05-14	53.10	53.90	53.00	53.75	3286400
2004-05-17	53.22	53.79	52.90	53.52	3628200
2004-05-18	53.44	53.77	53.20	53.25	3061200
2004-05-19	53.25	53.33	52.83	52.90	3594700
2004-05-20	52.65	53.97	52.65	53.80	3876300
2004-05-21	54.00	54.08	53.22	53.46	3427400
2004-05-24	53.75	53.98	53.16	53.42	2869800
2004-05-25	53.22	54.00	53.00	53.82	3413600
2004-05-26	53.87	53.95	52.74	53.30	4963000
2004-05-27	53.47	53.75	53.00	53.53	4076300
2004-05-28	53.55	53.70	53.29	53.37	3016900
2004-06-01	53.05	53.49	52.95	53.46	3321600
2004-06-02	53.38	54.44	53.30	54.26	3940000
2004-06-03	54.05	54.50	53.97	53.97	6536800
2004-06-04	53.97	54.68	53.89	54.34	3013500
2004-06-07	54.35	54.70	54.32	54.67	2915300
2004-06-08	54.50	54.98	54.47	54.95	3505100
2004-06-09	54.72	54.86	54.44	54.60	3665500
2004-06-10	54.58	55.02	54.50	54.95	3043000
2004-06-14	54.70	54.96	54.50	54.66	2537100
2004-06-15	54.88	55.20	54.66	55.18	3933100
2004-06-16	55.25	55.34	54.94	55.22	2114600
2004-06-17	54.90	55.17	54.87	54.94	2099000
2004-06-18	54.82	55.20	54.76	55.00	3058300
2004-06-21	54.94	55.22	54.80	54.90	1678500
2004-06-22	54.62	55.71	54.61	55.55	3115600
2004-06-23	55.45	55.59	55.06	55.49	2873400
2004-06-24	55.27	55.35	55.02	55.13	2405100
2004-06-25	55.00	55.35	54.00	54.00	4891900
2004-06-28	54.01	54.49	53.91	54.17	4406300
2004-06-29	54.07	54.20	53.47	53.70	4261600
2004-06-30	53.85	53.98	53.41	53.88	3750100
2004-07-01	53.97	54.34	53.40	53.55	3998400
2004-07-02	53.35	53.65	52.90	53.24	2703400
2004-07-06	52.95	53.80	52.88	53.50	4661600
2004-07-07	53.22	53.57	53.13	53.36	3708300
2004-07-08	53.15	53.75	53.12	53.18	3617700
2004-07-09	53.20	53.23	52.72	53.05	3288700
2004-07-12	52.95	53.21	52.53	53.07	3569200
2004-07-13	52.92	53.20	52.70	53.18	2350500
2004-07-14	53.18	53.87	53.08	53.41	3337900
2004-07-15	52.76	53.14	51.69	51.92	7261000
2004-07-16	52.30	52.38	51.79	52.30	4977000
2004-07-19	52.30	52.35	52.02	52.14	2864600
2004-07-20	51.82	51.95	51.50	51.66	3597200
2004-07-21	51.51	51.76	51.05	51.12	4253200
2004-07-22	50.95	50.99	50.37	50.53	4009400
2004-07-23	50.30	51.14	49.37	50.87	7273700
2004-07-26	50.87	51.66	50.87	51.55	5008400
2004-07-27	51.60	51.72	50.85	51.00	4347900
2004-07-28	50.99	51.36	50.40	51.19	3461600
2004-07-29	51.19	51.19	49.85	49.90	4948800
2004-07-30	49.95	50.05	49.50	50.00	4124800
2004-08-02	49.77	51.17	49.77	51.08	4834000
2004-08-03	51.00	51.40	51.00	51.20	3400900
2004-08-04	50.85	52.25	50.79	51.96	4747400
2004-08-05	51.90	51.94	51.34	51.51	3560900
2004-08-06	51.50	51.68	50.81	50.85	5290800
2004-08-09	50.70	51.00	50.56	50.80	2834100
2004-08-10	50.77	51.10	50.40	51.09	2937400
2004-08-11	51.05	51.80	50.93	51.77	3978400
2004-08-12	51.40	51.65	50.80	51.13	3447400
2004-08-13	50.96	51.12	50.57	50.89	2632600
2004-08-16	50.90	50.90	50.01	50.88	3745400
2004-08-17	50.72	50.84	50.00	50.32	3868800
2004-08-18	50.28	50.42	49.95	50.27	3864500
2004-08-19	50.06	50.30	50.00	50.18	3069100
2004-08-20	50.25	50.40	49.72	49.99	4345000
2004-08-23	49.95	50.12	49.77	49.88	3096700
2004-08-24	49.88	50.03	49.12	49.37	4428400
2004-08-25	49.37	49.38	48.41	49.00	6299300
2004-08-26	49.21	49.77	49.16	49.41	4359900
2004-08-27	49.47	49.53	49.19	49.27	3202100
2004-08-30	49.20	49.71	49.15	49.37	2585400
2004-08-31	49.35	50.02	49.35	50.00	3724800
2004-09-01	50.06	50.13	49.42	49.74	2952300
2004-09-02	50.50	50.72	50.30	50.62	3695100
2004-09-03	50.75	51.08	50.55	50.84	2350600
2004-09-07	50.60	51.20	50.60	51.05	2893400
2004-09-08	50.79	50.79	49.65	49.70	6779700
2004-09-09	50.20	50.63	50.15	50.30	3813300
2004-09-10	50.15	50.42	49.92	50.33	3164900
2004-09-13	50.33	50.70	50.23	50.68	2840000
2004-09-14	50.68	51.07	50.40	50.53	3729400
2004-09-15	49.90	49.95	49.24	49.50	7981100
2004-09-16	49.55	49.58	48.80	48.97	5434900
2004-09-17	49.18	49.85	49.06	49.70	5517700
2004-09-20	49.70	49.80	49.15	49.16	3865400
2004-09-21	49.16	49.21	48.83	48.94	4475600
2004-09-22	48.69	49.06	48.52	48.69	4163300
2004-09-23	48.60	48.85	48.33	48.52	3510500
2004-09-24	48.45	48.66	48.14	48.32	4296100
2004-09-27	47.37	48.37	47.37	48.03	3937000
2004-09-28	48.50	48.60	48.10	48.10	4903800
2004-09-29	48.10	48.14	47.52	48.10	5955600
2004-09-30	49.15	49.60	48.54	48.65	10734700
2004-10-01	49.40	50.16	49.16	50.08	6746900
2004-10-04	50.45	50.67	49.58	49.74	5176400
2004-10-05	50.15	50.39	49.30	49.35	6023500
2004-10-06	49.50	49.63	49.15	49.30	5409100
2004-10-07	48.91	49.33	48.82	49.01	3374800
2004-10-08	48.98	49.23	48.71	48.80	2805100
2004-10-11	48.75	48.98	48.51	48.73	1562600
2004-10-12	48.65	48.76	48.28	48.29	3376300
2004-10-13	48.37	48.51	47.65	48.05	3804000
2004-10-14	47.83	48.29	47.81	47.85	2584200
2004-10-15	48.14	48.47	48.00	48.30	4035200
2004-10-18	49.62	49.89	48.75	48.99	3975200
2004-10-19	49.15	49.58	49.06	49.20	4673800
2004-10-20	49.21	49.40	48.55	48.83	3450200
2004-10-21	48.67	49.09	48.35	48.86	3409200
2004-10-22	49.00	49.23	48.44	48.48	2378500
2004-10-25	48.20	48.38	48.00	48.23	2998100
2004-10-26	48.22	48.48	47.91	48.45	4663900
2004-10-27	48.40	49.71	48.15	49.65	4672500
2004-10-28	49.39	49.95	49.33	49.54	3716400
2004-10-29	49.32	49.82	49.29	49.58	3973900
2004-11-01	49.50	49.89	49.07	49.30	2846500
2004-11-02	48.41	50.26	48.41	49.64	3439800
2004-11-03	50.00	50.56	49.90	50.14	3374300
2004-11-04	50.20	51.25	49.86	51.21	4903100
2004-11-05	51.25	51.66	51.10	51.20	4148300
2004-11-08	51.00	51.23	50.64	50.87	3447100
2004-11-09	50.90	51.14	50.72	51.02	2944900
2004-11-10	51.02	51.63	50.79	51.32	3810900
2004-11-11	50.90	51.66	50.85	51.54	4714100
2004-11-12	51.59	52.49	51.27	52.22	3929000
2004-11-15	51.78	52.28	51.72	51.93	3277500
2004-11-16	51.72	51.98	51.00	51.25	4346200
2004-11-17	51.70	51.84	50.69	51.29	3759000
2004-11-18	51.60	51.60	51.14	51.23	3162300
2004-11-19	51.45	51.58	50.79	50.85	3148900
2004-11-22	51.05	51.48	50.97	51.22	3155000
2004-11-23	51.10	51.45	50.78	51.36	3782600
2004-11-24	51.42	51.60	51.15	51.25	2444900
2004-11-26	51.26	51.55	51.08	51.27	772100
2004-11-29	51.12	51.24	50.11	50.45	4362500
2004-11-30	50.03	50.13	49.82	49.91	5908400
2004-12-01	50.01	50.86	50.00	50.82	3118600
2004-12-02	50.60	51.75	50.58	51.45	3323800
2004-12-03	51.63	51.98	50.96	51.09	3216300
2004-12-06	50.85	50.97	50.50	50.77	2435500
2004-12-07	50.66	51.15	50.36	50.49	3098500
2004-12-08	50.75	51.35	50.51	51.09	4365200
2004-12-09	50.85	51.74	50.85	51.59	3649300
2004-12-10	51.65	51.70	50.82	51.22	2990900
2004-12-13	51.37	51.72	50.91	51.71	2716900
2004-12-14	51.50	52.25	51.40	51.77	4001300
2004-12-15	51.90	52.90	51.67	52.74	5158900
2004-12-16	52.45	53.00	52.09	52.32	4422300
2004-12-17	52.05	52.90	52.00	52.01	6272900
2004-12-20	52.12	52.40	51.70	51.72	3051500
2004-12-21	51.60	52.20	51.40	52.10	3078200
2004-12-22	52.06	52.30	51.82	52.17	3595000
2004-12-23	52.27	52.41	51.85	51.94	1954500
2004-12-27	51.93	52.33	51.79	51.99	1877900
2004-12-28	52.07	52.49	51.93	52.49	2207500
2004-12-29	52.23	52.45	52.01	52.25	2340500
2004-12-30	52.25	52.70	52.09	52.25	1650500
2004-12-31	52.28	52.63	52.14	52.20	1742100
2005-01-03	52.23	52.50	51.90	51.94	3513100
2005-01-04	52.32	52.46	51.34	51.57	3295400
2005-01-05	51.70	52.15	51.59	51.63	3450900
2005-01-06	51.63	52.19	51.39	52.00	2961200
2005-01-07	52.10	52.73	52.00	52.45	3734800
2005-01-10	52.43	53.99	52.35	53.76	6645100
2005-01-11	53.50	53.80	53.18	53.47	4540400
2005-01-12	53.25	53.65	53.00	53.61	3587400
2005-01-13	53.45	53.57	52.53	52.92	3662600
2005-01-14	52.92	53.02	52.62	52.83	2718000
2005-01-18	52.47	53.62	52.42	53.49	4336700
2005-01-19	53.55	54.42	53.50	54.03	4078600
2005-01-20	54.00	54.22	53.27	53.55	4214900
2005-01-21	53.56	53.96	53.40	53.57	3987600
2005-01-24	53.60	53.71	53.03	53.31	3594600
2005-01-25	53.55	53.76	53.28	53.39	2933800
2005-01-26	53.49	53.93	53.30	53.41	3574600
2005-01-27	53.30	53.57	53.20	53.46	2624500
2005-01-28	53.26	53.41	52.59	53.22	3321500
2005-01-31	53.85	53.97	53.46	53.70	3877900
2005-02-01	53.45	54.03	53.12	53.88	3250400
2005-02-02	53.87	54.24	53.65	54.14	3843400
2005-02-03	54.25	54.73	54.17	54.33	4352300
2005-02-04	54.00	55.40	54.00	55.31	4580300
2005-02-07	55.00	55.00	54.31	54.70	3093400
2005-02-08	54.70	55.71	54.46	55.50	4746900
2005-02-09	55.50	55.50	54.75	54.99	2638400
2005-02-10	55.00	55.36	54.79	55.16	2225400
2005-02-11	55.00	55.55	54.77	55.10	2293100
2005-02-14	55.00	55.24	54.66	54.80	2411400
2005-02-15	54.62	54.86	54.30	54.64	3037800
2005-02-16	54.50	55.00	54.31	54.54	3189500
2005-02-17	54.64	54.64	53.50	53.73	4187500
2005-02-18	53.75	54.41	53.59	54.20	3599800
2005-02-22	54.24	54.24	53.12	53.18	4640200
2005-02-23	53.22	53.63	52.85	53.43	2913400
2005-02-24	53.10	53.66	53.00	53.65	3889500
2005-02-25	53.40	54.14	53.18	53.97	3210400
2005-02-28	53.98	54.20	53.53	53.86	3494800
2005-03-01	53.80	54.24	53.76	54.06	2856500
2005-03-02	53.82	54.18	53.60	54.01	2602900
2005-03-03	54.20	54.24	53.65	54.03	2151400
2005-03-04	54.10	54.20	53.76	53.96	3595300
2005-03-07	54.22	54.35	53.88	54.21	2462600
2005-03-08	54.22	54.30	53.69	53.84	2216400
2005-03-09	53.61	53.69	52.62	52.97	4775400
2005-03-10	52.97	53.42	52.96	53.15	2839200
2005-03-11	53.20	53.25	52.50	52.70	2863400
2005-03-14	52.60	53.03	52.57	52.73	3076500
2005-03-15	52.80	52.99	52.46	52.51	2725500
2005-03-16	52.30	52.46	51.75	52.15	3779800
2005-03-17	53.15	53.15	51.85	52.30	3826800
2005-03-18	52.39	52.72	52.20	52.62	6513400
2005-03-21	52.45	52.90	52.31	52.56	2668500
2005-03-22	52.72	52.98	52.08	52.10	4486600
2005-03-23	52.00	52.32	51.91	52.01	4373700
2005-03-24	51.85	52.38	51.78	51.92	3207700
2005-03-28	52.01	52.58	52.01	52.35	3000100
2005-03-29	52.37	52.71	52.17	52.29	3802500
2005-03-30	52.35	53.45	52.35	53.36	4510700
2005-03-31	53.40	53.40	52.92	53.03	3825900
2005-04-01	53.30	53.30	52.51	52.76	3469400
2005-04-04	52.90	52.95	52.52	52.74	3430300
2005-04-05	52.80	53.11	52.70	53.00	2719400
2005-04-06	53.10	53.29	52.86	52.90	2619700
2005-04-07	52.92	53.51	52.92	53.42	2971400
2005-04-08	53.58	53.65	53.07	53.08	2268500
2005-04-11	53.13	53.45	53.03	53.10	2466600
2005-04-12	53.11	53.92	52.85	53.64	3201100
2005-04-13	53.72	54.09	53.58	53.63	3148000
2005-04-14	54.22	55.31	53.63	55.14	10346800
2005-04-15	55.00	55.42	54.76	54.83	6445500
2005-04-18	54.25	54.66	54.22	54.49	4944600
2005-04-19	54.52	54.69	54.19	54.50	4962200
2005-04-20	54.33	54.53	54.00	54.16	4042300
2005-04-21	54.45	54.71	54.15	54.71	3949100
2005-04-22	54.70	54.96	54.09	54.47	2951100
2005-04-25	54.75	55.21	54.51	55.14	4833300
2005-04-26	54.95	55.34	54.89	55.20	4975000
2005-04-27	55.00	55.45	55.00	55.24	4624500
2005-04-28	54.90	55.25	54.55	55.10	4340200
2005-04-29	55.10	55.70	54.87	55.64	5031900
2005-05-02	55.35	55.96	55.35	55.91	3254800
2005-05-03	55.65	56.19	55.65	55.92	4366400
2005-05-04	56.22	56.68	55.84	56.62	5440900
2005-05-05	56.45	56.74	56.04	56.44	2844400
2005-05-06	56.20	56.80	56.01	56.04	3879000
2005-05-09	56.01	56.37	55.88	56.37	3035400
2005-05-10	56.10	56.69	56.05	56.37	4325800
2005-05-11	56.37	56.94	56.30	56.93	4653500
2005-05-12	56.85	57.00	56.61	56.68	3299700
2005-05-13	56.48	56.87	56.25	56.43	3615200
2005-05-16	56.50	56.77	56.47	56.66	2277900
2005-05-17	56.31	56.46	55.98	56.29	3761700
2005-05-18	56.50	56.84	56.27	56.69	3078300
2005-05-19	56.67	57.11	56.60	57.03	2945800
2005-05-20	57.13	57.20	56.77	57.12	2989400
2005-05-23	57.03	57.10	56.60	56.74	3196500
2005-05-24	56.48	56.94	56.36	56.77	2674200
2005-05-25	56.60	57.06	56.52	57.00	2864400
2005-05-26	57.01	57.20	56.82	57.01	2364500
2005-05-27	56.79	56.84	56.41	56.60	2581500
2005-05-31	56.50	56.69	56.26	56.26	5173900
2005-06-01	56.15	56.99	56.11	56.82	2930700
2005-06-02	56.90	57.04	56.57	56.90	2171400
2005-06-03	56.82	56.82	55.83	56.01	4401300
2005-06-06	56.01	56.20	55.63	55.77	3097000
2005-06-07	56.00	56.21	55.82	55.90	4173500
2005-06-08	55.92	55.94	55.24	55.48	3648600
2005-06-09	55.33	55.65	55.16	55.50	2763500
2005-06-10	55.42	55.55	55.14	55.52	2049500
2005-06-13	55.48	55.75	55.20	55.57	3933000
2005-06-14	55.34	55.65	55.34	55.55	2941200
2005-06-15	55.50	55.82	55.34	55.80	3589300
2005-06-16	55.60	56.10	55.51	56.04	3133900
2005-06-17	56.69	56.73	55.74	55.76	5452000
2005-06-20	55.54	56.07	55.35	56.00	2464100
2005-06-21	55.75	56.00	55.60	55.87	2406000
2005-06-22	55.99	55.99	55.08	55.22	3868400
2005-06-23	55.10	55.25	54.61	54.87	3382000
2005-06-24	54.68	55.06	54.26	54.27	4751900
2005-06-27	54.11	54.35	53.75	54.28	3738300
2005-06-28	54.15	55.17	54.13	54.83	3027400
2005-06-29	54.96	55.00	54.36	54.43	3625900
2005-06-30	54.12	54.43	53.78	53.93	4037900
2005-07-01	53.00	53.64	52.86	53.51	6087500
2005-07-05	53.40	53.81	53.39	53.55	3360000
2005-07-06	53.35	53.36	52.56	52.58	5448100
2005-07-07	52.16	52.95	52.07	52.78	4411500
2005-07-08	52.70	53.71	52.65	53.53	3777000
2005-07-11	54.15	54.40	53.58	53.85	6911500
2005-07-12	54.90	55.18	54.40	54.60	7928600
2005-07-13	54.60	55.09	54.60	54.87	3346200
2005-07-14	55.28	55.75	55.10	55.44	5710300
2005-07-15	55.29	55.79	55.28	55.45	3916700
2005-07-18	55.34	55.43	54.63	54.64	3746300
2005-07-19	54.75	55.70	54.44	55.54	5380700
2005-07-20	55.00	55.09	53.90	54.60	7962100
2005-07-21	54.81	55.00	54.37	54.68	3877800
2005-07-22	54.30	54.92	54.25	54.83	3219800
2005-07-25	54.90	55.07	54.23	54.57	3550000
2005-07-26	54.59	54.90	54.41	54.47	3500300
2005-07-27	54.37	54.94	54.30	54.75	2830500
2005-07-28	54.82	55.17	54.75	54.93	2712100
2005-07-29	54.85	55.16	54.52	54.53	2516400
2005-08-01	53.95	54.98	53.95	54.61	3003100
2005-08-02	54.70	54.95	54.44	54.84	2950700
2005-08-03	54.55	54.85	54.44	54.69	2736000
2005-08-04	54.45	54.93	54.44	54.70	2770900
2005-08-05	54.41	54.63	54.10	54.39	2800900
2005-08-08	54.41	54.58	53.75	53.90	2600100
2005-08-09	53.89	54.41	53.80	54.25	2600200
2005-08-10	54.59	54.95	54.33	54.38	2990200
2005-08-11	54.30	54.72	54.20	54.71	2792000
2005-08-12	54.51	54.83	54.43	54.61	2727400
2005-08-15	54.48	55.09	54.41	54.95	2959200
2005-08-16	55.01	55.24	54.67	54.79	3155700
2005-08-17	54.57	54.92	54.40	54.73	4415900
2005-08-18	54.60	54.89	54.34	54.58	4033200
2005-08-19	54.84	55.07	54.62	54.94	2558500
2005-08-22	55.07	55.63	54.85	55.05	2773500
2005-08-23	55.05	55.30	54.87	54.91	3042000
2005-08-24	54.82	55.10	54.25	54.32	3474100
2005-08-25	54.75	54.90	54.30	54.51	3294600
2005-08-26	54.29	54.42	54.00	54.31	3838000
2005-08-29	53.96	55.00	53.96	54.81	2628100
2005-08-30	54.67	54.89	54.06	54.80	3863300
2005-08-31	54.67	54.95	53.93	54.85	4304400
2005-09-01	54.70	55.30	54.55	54.95	3829500
2005-09-02	54.95	55.26	54.60	54.65	2638500
2005-09-06	54.99	55.39	54.90	55.19	2526300
2005-09-07	55.00	55.55	54.93	55.45	3215600
2005-09-08	54.90	55.48	54.87	55.11	2822300
2005-09-09	55.11	55.47	54.91	55.23	2345900
2005-09-12	55.05	55.55	55.05	55.43	2520100
2005-09-13	55.38	55.76	54.88	55.46	3756200
2005-09-14	55.39	55.80	55.22	55.35	3012800
2005-09-15	55.46	55.97	55.35	55.69	3180900
2005-09-16	55.90	56.05	55.61	56.00	6248500
2005-09-19	55.73	55.80	55.20	55.43	3406000
2005-09-20	55.39	55.58	54.79	54.80	3516800
2005-09-21	54.30	54.47	54.00	54.02	3564400
2005-09-22	53.99	54.21	53.55	54.15	3694100
2005-09-23	54.10	54.71	54.01	54.51	3002400
2005-09-26	54.72	55.10	54.10	54.35	4301400
2005-09-27	54.55	55.39	54.49	55.11	4419800
2005-09-28	55.02	55.50	55.02	55.06	3801600
2005-09-29	56.40	57.03	55.85	56.50	12705400
2005-09-30	56.75	56.94	56.49	56.71	5536000
2005-10-03	56.71	56.99	56.36	56.51	3806200
2005-10-04	56.76	57.35	56.51	56.53	5313200
2005-10-05	56.67	57.62	56.60	57.25	6237800
2005-10-06	57.25	58.15	57.23	57.96	6354700
2005-10-07	58.10	58.13	57.00	57.47	3711100
2005-10-10	57.11	57.72	57.05	57.30	3740200
2005-10-11	57.01	57.58	56.86	57.13	3470700
2005-10-12	56.93	57.76	56.90	57.71	4988100
2005-10-13	57.20	58.00	57.20	57.47	4237900
2005-10-14	57.25	57.82	57.18	57.51	3400200
2005-10-17	57.37	57.79	57.17	57.76	2972300
2005-10-18	57.46	58.66	57.46	58.32	5138800
2005-10-19	57.70	58.18	57.48	58.13	4654900
2005-10-20	58.14	58.60	57.58	57.67	4857200
2005-10-21	57.81	57.81	57.16	57.59	5434900
2005-10-24	57.62	57.98	57.44	57.96	3871400
2005-10-25	57.96	58.19	57.50	58.00	3517600
2005-10-26	57.71	58.14	57.54	57.55	3384200
2005-10-27	57.60	58.65	57.52	58.27	5044500
2005-10-28	58.30	58.95	58.30	58.83	3953100
2005-10-31	58.84	59.39	58.78	59.08	6672300
2005-11-01	59.00	59.24	58.51	58.56	4469600
2005-11-02	58.76	59.01	58.65	58.97	3915600
2005-11-03	58.97	59.20	58.81	59.05	2857600
2005-11-04	58.94	59.06	58.02	58.60	4325000
2005-11-07	58.48	58.78	58.29	58.56	3353500
2005-11-08	58.03	58.42	57.72	58.30	5130900
2005-11-09	58.25	58.60	58.08	58.30	3274300
2005-11-10	58.48	59.05	58.27	58.89	3640300
2005-11-11	59.02	59.02	58.51	58.70	1990800
2005-11-14	58.41	58.71	58.36	58.60	2872800
2005-11-15	58.50	58.87	58.45	58.70	4379100
2005-11-16	58.75	58.84	58.58	58.68	3629900
2005-11-17	58.68	58.70	57.94	58.24	4505100
2005-11-18	58.67	58.72	58.01	58.52	4379200
2005-11-21	58.27	58.62	58.25	58.40	3710400
2005-11-22	58.49	59.50	58.49	59.37	4974400
2005-11-23	59.22	59.77	59.17	59.60	2664900
2005-11-25	59.84	60.00	59.79	59.90	1233200
2005-11-28	59.97	60.09	59.59	59.62	3345600
2005-11-29	59.72	60.10	59.72	59.77	3907500
2005-11-30	59.91	60.09	59.14	59.20	4430800
2005-12-01	59.85	59.97	59.44	59.86	4360600
2005-12-02	59.64	60.05	59.44	59.90	2443800
2005-12-05	59.90	59.97	59.61	59.86	2987300
2005-12-06	59.90	60.34	59.71	59.71	3955800
2005-12-07	59.15	59.49	59.00	59.22	3047700
2005-12-08	59.35	59.52	58.83	59.07	3198500
2005-12-09	59.16	59.42	58.91	59.00	2590900
2005-12-12	59.30	59.75	59.15	59.31	2426900
2005-12-13	59.20	59.40	58.69	58.97	3492100
2005-12-14	58.97	59.77	58.97	59.25	3087500
2005-12-15	59.22	59.60	59.02	59.60	2730500
2005-12-16	59.80	60.25	59.75	59.82	6020900
2005-12-19	59.45	59.66	59.31	59.54	2735300
2005-12-20	59.61	59.90	59.10	59.17	3008600
2005-12-21	59.42	59.67	59.01	59.24	2764800
2005-12-22	59.35	59.54	58.96	59.22	2422700
2005-12-23	59.50	59.65	58.93	59.21	1444800
2005-12-27	59.02	59.60	58.93	59.19	2365500
2005-12-28	59.19	59.55	59.02	59.33	2305400
2005-12-29	59.50	59.55	59.26	59.54	3818400
2005-12-30	59.45	59.54	59.02	59.08	2162100
2006-01-03	59.92	59.92	58.93	59.76	4424100
2006-01-04	59.55	59.97	59.35	59.73	3380500
2006-01-05	59.61	59.88	59.19	59.38	3054100
2006-01-06	59.60	59.74	59.24	59.60	3051600
2006-01-09	59.61	59.61	59.20	59.30	4769700
2006-01-10	59.30	59.39	58.83	59.10	2945200
2006-01-11	59.28	59.50	58.57	58.86	3161000
2006-01-12	58.69	58.95	58.43	58.84	2984500
2006-01-13	59.00	59.14	58.61	58.70	2544100
2006-01-17	58.20	58.64	58.14	58.43	3129700
2006-01-18	58.40	58.77	58.04	58.39	3039700
2006-01-19	58.34	58.45	57.92	58.33	3209400
2006-01-20	58.28	58.28	57.24	57.28	4123500
2006-01-23	57.26	57.83	57.22	57.50	2852600
2006-01-24	57.55	58.39	57.55	58.04	4745200
2006-01-25	58.10	58.19	57.41	57.64	3613400
2006-01-26	57.64	57.96	57.35	57.40	3707100
2006-01-27	57.11	58.28	56.00	58.20	7294100
2006-01-30	58.01	58.30	57.57	57.64	3602800
2006-01-31	57.31	57.60	56.95	57.18	5381000
2006-02-01	56.81	57.30	56.80	57.27	4635000
2006-02-02	57.08	57.61	57.00	57.45	3478600
2006-02-03	57.15	57.59	57.10	57.34	3346900
2006-02-06	57.24	57.58	56.77	56.77	3285100
2006-02-07	56.80	57.28	56.53	56.86	4960500
2006-02-08	57.70	57.71	56.95	57.28	5287500
2006-02-09	57.30	58.08	57.06	57.71	5398100
2006-02-10	57.59	58.15	57.30	57.93	4216700
2006-02-13	57.83	57.84	57.34	57.60	2854000
2006-02-14	57.60	58.09	57.32	57.95	3227500
2006-02-15	57.74	58.05	57.31	57.88	2519200
2006-02-16	57.65	58.70	57.58	58.70	3396900
2006-02-17	58.57	59.12	58.54	58.92	4136300
2006-02-21	58.72	59.10	58.72	58.84	4428600
2006-02-22	58.75	59.17	58.75	59.00	3959800
2006-02-23	58.76	59.90	58.60	59.66	6065400
2006-02-24	59.47	59.70	59.25	59.54	3984400
2006-02-27	59.77	59.90	59.50	59.51	3548300
2006-02-28	59.18	59.43	58.98	59.11	4638200
2006-03-01	59.04	59.47	58.97	59.25	3496500
2006-03-02	59.00	59.40	58.95	59.28	4228800
2006-03-03	59.02	59.63	59.02	59.48	3865300
2006-03-06	59.32	59.69	59.32	59.68	3505300
2006-03-07	59.47	59.83	59.46	59.76	4036400
2006-03-08	59.57	59.93	59.56	59.82	6006300
2006-03-09	59.70	60.15	59.68	60.00	4640700
2006-03-10	59.94	60.39	59.91	60.34	3656300
2006-03-13	60.00	60.55	59.90	60.49	4221500
2006-03-14	60.26	60.50	60.10	60.43	4281900
2006-03-15	60.11	60.19	59.59	60.06	3607200
2006-03-16	60.20	60.20	59.70	59.90	3011900
2006-03-17	60.09	60.11	59.73	60.06	4085900
2006-03-20	59.95	60.13	59.50	59.86	2759700
2006-03-21	59.69	59.89	59.32	59.53	3005600
2006-03-22	59.35	59.90	59.35	59.82	2091200
2006-03-23	59.60	59.64	58.98	59.13	3006400
2006-03-24	59.00	59.54	58.84	59.34	2171100
2006-03-27	59.14	59.17	58.85	58.99	2911800
2006-03-28	58.76	58.81	58.39	58.44	3856000
2006-03-29	58.59	58.81	58.13	58.41	4185200
2006-03-30	58.29	58.59	58.04	58.11	3924900
2006-03-31	58.40	58.50	57.74	57.79	4488900
2006-04-03	58.24	58.24	57.69	57.85	5097900
2006-04-04	57.92	57.92	57.62	57.81	3549100
2006-04-05	57.79	58.02	57.58	57.89	3505100
2006-04-06	57.78	58.28	57.55	58.02	3452200
2006-04-07	58.18	58.38	57.73	57.80	3924900
2006-04-10	57.76	58.35	57.76	58.09	3203300
2006-04-11	58.16	58.21	57.53	57.81	2902700
2006-04-12	57.84	57.99	57.79	57.88	2186400
2006-04-13	57.84	58.12	57.68	57.87	2567600
2006-04-17	57.64	57.80	57.31	57.39	2696200
2006-04-18	57.79	58.29	57.55	58.08	3285300
2006-04-19	58.18	58.65	57.95	58.08	4554900
2006-04-20	58.02	58.21	57.30	57.30	6195800
2006-04-21	57.45	57.61	57.09	57.20	5696000
2006-04-24	57.21	57.56	56.51	57.27	6023000
2006-04-25	57.05	57.84	57.01	57.50	5627300
2006-04-26	57.82	58.03	57.72	57.86	4331000
2006-04-27	56.95	58.31	56.95	58.08	6510600
2006-04-28	58.15	58.35	57.91	58.24	4987100
2006-05-01	58.25	58.72	57.98	58.17	3901200
2006-05-02	58.13	58.17	57.75	57.95	3267600
2006-05-03	57.75	58.45	57.69	58.45	3961800
2006-05-04	58.50	58.99	58.47	58.74	4345500
2006-05-05	58.98	59.31	58.80	59.18	3899500
2006-05-08	59.06	59.25	58.75	58.90	3695800
2006-05-09	58.60	58.82	58.42	58.71	2878000
2006-05-10	58.56	59.01	58.42	58.84	3168500
2006-05-11	58.70	58.81	58.17	58.35	3133900
2006-05-12	58.36	58.68	57.91	58.64	4834700
2006-05-15	58.67	59.85	58.51	59.71	7062800
2006-05-16	59.50	60.00	59.45	59.66	4452700
2006-05-17	59.22	60.00	59.16	59.65	5313700
2006-05-18	59.35	59.47	58.60	58.69	4429900
2006-05-19	58.69	58.91	58.10	58.60	5633200
2006-05-22	58.40	59.58	58.35	59.27	5482200
2006-05-23	59.65	60.13	59.55	59.73	5006200
2006-05-24	59.77	60.52	59.36	60.36	5498600
2006-05-25	60.30	60.62	60.11	60.56	5509700
2006-05-26	60.68	60.77	60.36	60.66	4104100
2006-05-30	60.21	60.65	60.21	60.42	3523000
2006-05-31	60.33	60.52	60.02	60.46	4409100
2006-06-01	60.37	61.19	60.34	61.10	4681800
2006-06-02	60.87	61.00	60.22	60.67	4373400
2006-06-05	60.37	60.50	59.66	59.75	4318100
2006-06-06	60.04	60.52	59.75	60.52	4488600
2006-06-07	60.66	60.79	60.30	60.30	4118700
2006-06-08	60.16	60.52	59.87	60.13	5256400
2006-06-09	60.00	60.30	59.70	59.93	3212000
2006-06-12	59.78	60.10	59.56	59.72	3964600
2006-06-13	59.45	59.84	58.92	58.99	5054500
2006-06-14	58.74	59.08	58.55	58.86	4012000
2006-06-15	58.99	59.08	58.62	59.08	5154300
2006-06-16	59.38	59.85	59.38	59.70	6195700
2006-06-19	59.93	60.08	59.11	59.31	3811300
2006-06-20	59.24	59.86	59.11	59.29	3960500
2006-06-21	59.43	59.94	59.31	59.61	3471200
2006-06-22	59.55	60.37	59.32	60.02	4305600
2006-06-23	59.63	60.03	59.45	59.49	2952500
2006-06-26	59.31	59.61	59.07	59.51	2877100
2006-06-27	58.71	59.59	58.65	59.11	3501200
2006-06-28	59.16	59.37	58.77	58.91	3054000
2006-06-29	59.36	59.59	59.07	59.50	2972900
2006-06-30	59.55	60.50	59.55	60.04	5366400
2006-07-03	60.60	60.73	60.20	60.27	1810800
2006-07-05	60.27	60.72	60.10	60.27	3799300
2006-07-06	60.11	60.67	60.07	60.36	3481400
2006-07-07	60.35	60.72	60.23	60.46	2493300
2006-07-10	60.65	61.02	60.61	60.95	3276200
2006-07-11	60.81	61.60	60.78	61.59	4241900
2006-07-12	61.52	62.00	61.05	61.10	4392600
2006-07-13	61.95	62.34	61.60	62.07	7748300
2006-07-14	62.00	62.10	61.51	61.80	4937600
2006-07-17	61.40	62.35	61.34	62.28	5653400
2006-07-18	62.30	63.25	62.28	63.21	8060800
2006-07-19	63.23	63.55	62.53	62.67	5740300
2006-07-20	62.99	63.09	62.48	62.48	3231500
2006-07-21	62.54	63.04	62.31	62.76	4316500
2006-07-24	62.73	63.40	62.71	63.35	3839300
2006-07-25	63.13	63.54	62.54	62.72	5030600
2006-07-26	62.87	63.98	62.82	63.63	4777000
2006-07-27	63.84	63.85	62.41	62.49	4192700
2006-07-28	62.98	63.34	62.73	63.13	3115200
2006-07-31	63.19	63.56	62.87	63.38	3918700
2006-08-01	63.20	63.73	62.85	63.17	3467400
2006-08-02	62.95	63.24	62.37	63.20	4247600
2006-08-03	63.21	63.39	62.83	62.84	3582400
2006-08-04	62.80	63.37	62.55	63.17	3070600
2006-08-07	63.11	63.24	62.00	63.16	2963300
2006-08-08	63.49	63.81	63.33	63.62	3129900
2006-08-09	63.41	63.94	62.84	62.84	3130300
2006-08-10	62.81	63.48	62.81	63.20	3042900
2006-08-11	62.99	63.47	62.96	63.33	1966200
2006-08-14	63.30	63.96	63.30	63.95	4106500
2006-08-15	63.99	64.00	63.42	63.59	4444400
2006-08-16	63.45	63.58	63.13	63.29	3377900
2006-08-17	63.20	63.29	62.42	62.66	4790700
2006-08-18	62.62	63.10	62.31	63.01	3300500
2006-08-21	63.07	63.48	63.00	63.30	2342300
2006-08-22	63.24	63.83	63.20	63.74	3142600
2006-08-23	63.45	64.14	63.31	64.07	3809300
2006-08-24	64.00	64.56	63.85	64.14	4249900
2006-08-25	64.00	64.38	63.73	64.18	2673200
2006-08-28	63.87	65.06	63.87	65.00	4660900
2006-08-29	64.86	65.90	64.86	65.81	6566600
2006-08-30	65.49	65.99	65.45	65.64	4615800
2006-08-31	65.40	65.73	65.27	65.28	2495100
2006-09-01	65.72	65.75	65.19	65.41	2725500
2006-09-05	65.20	65.41	65.18	65.20	2613000
2006-09-06	64.93	65.10	64.78	64.93	2871100
2006-09-07	64.31	64.63	64.10	64.22	3956400
2006-09-08	65.03	65.03	64.30	64.73	3109500
2006-09-11	64.47	64.88	64.37	64.72	2440800
2006-09-12	64.94	65.20	64.49	65.20	3075800
2006-09-13	64.75	64.85	64.42	64.64	6373000
2006-09-14	64.64	64.87	64.50	64.55	3392300
2006-09-15	64.70	65.12	64.65	65.03	5719000
2006-09-18	64.89	65.47	64.34	64.48	4116900
2006-09-19	64.47	64.87	64.25	64.77	2760800
2006-09-20	65.03	65.39	64.76	65.12	3859300
2006-09-21	65.12	65.44	64.41	64.61	3634800
2006-09-22	64.48	64.59	64.05	64.28	3657100
2006-09-25	64.64	65.42	64.43	65.07	5073200
2006-09-26	65.32	65.49	65.04	65.43	3804400
2006-09-27	65.20	65.99	65.17	65.91	4204300
2006-09-28	65.77	65.83	65.20	65.30	3404400
2006-09-29	65.05	65.42	65.05	65.26	3027900
2006-10-02	65.19	65.30	64.17	64.33	4930300
2006-10-03	64.25	65.04	64.05	64.66	5234500
2006-10-04	64.81	65.20	64.45	64.91	3623400
2006-10-05	64.60	64.90	64.10	64.78	3871300
2006-10-06	64.56	64.78	64.17	64.42	4038900
2006-10-09	64.30	64.50	63.47	63.72	4414500
2006-10-10	63.72	63.84	63.14	63.41	5210500
2006-10-11	62.62	64.13	62.62	63.86	6138000
2006-10-12	63.50	63.50	62.16	62.85	10936400
2006-10-13	62.55	62.63	61.96	62.45	6573800
2006-10-16	62.27	62.82	62.26	62.68	3871500
2006-10-17	62.43	62.75	62.24	62.37	3829300
2006-10-18	62.65	63.25	62.36	63.19	6167200
2006-10-19	63.02	63.25	62.47	62.82	3779100
2006-10-20	62.97	63.19	62.42	62.81	4809900
2006-10-23	62.69	63.60	62.62	63.18	4778300
2006-10-24	62.95	63.48	62.70	63.20	8515200
2006-10-25	63.30	63.90	62.94	63.64	5944700
2006-10-26	63.46	63.98	63.40	63.82	4576500
2006-10-27	63.62	63.76	63.38	63.54	2973100
2006-10-30	63.64	63.80	63.33	63.53	2535100
2006-10-31	63.71	63.74	63.06	63.44	3627500
2006-11-01	63.37	63.65	63.28	63.35	3567500
2006-11-02	63.20	63.47	63.05	63.21	3839700
2006-11-03	63.10	63.42	62.96	63.24	3087500
2006-11-06	63.38	63.38	63.05	63.28	3361600
2006-11-07	63.26	63.54	63.09	63.40	4406600
2006-11-08	63.31	63.75	63.25	63.53	3463600
2006-11-09	63.40	63.50	62.54	62.69	5013500
2006-11-10	62.61	62.80	62.47	62.55	2909100
2006-11-13	62.44	62.44	61.16	61.41	8574600
2006-11-14	61.33	62.08	61.28	61.94	7792800
2006-11-15	61.85	61.97	61.15	61.24	7577800
2006-11-16	61.50	62.11	61.44	61.80	6659300
2006-11-17	61.80	62.38	61.78	62.28	5036800
2006-11-20	62.18	62.74	62.03	62.50	4566300
2006-11-21	62.43	62.90	62.40	62.56	5658500
2006-11-22	62.48	62.72	62.30	62.54	3593000
2006-11-24	62.04	62.73	62.00	62.34	2142800
2006-11-27	62.05	62.27	61.42	61.50	4767200
2006-11-28	61.35	61.92	61.21	61.82	5873200
2006-11-29	61.82	62.52	61.65	62.47	4107600
2006-11-30	62.40	62.50	61.90	61.97	5203400
2006-12-01	62.00	62.11	61.46	61.96	5289500
2006-12-04	62.18	63.17	62.08	62.88	5807800
2006-12-05	62.90	64.17	62.90	64.17	6823500
2006-12-06	64.00	64.00	63.40	63.71	4691800
2006-12-07	63.65	63.91	63.23	63.42	3652400
2006-12-08	63.00	63.77	63.00	63.27	3011900
2006-12-11	63.21	63.38	62.52	62.76	3835000
2006-12-12	62.86	63.10	62.40	62.85	4339200
2006-12-13	63.09	63.31	62.49	62.76	3838600
2006-12-14	62.59	62.86	62.39	62.50	4092700
2006-12-15	62.47	63.35	62.05	62.87	6545700
2006-12-18	63.11	63.34	62.65	63.07	3102600
2006-12-19	62.80	63.54	62.75	63.28	4259900
2006-12-20	63.28	63.51	63.09	63.30	3539600
2006-12-21	63.38	63.50	63.04	63.39	3073700
2006-12-22	63.00	63.73	62.95	63.10	3017300
2006-12-26	62.93	63.24	62.57	62.84	2693700
2006-12-27	63.07	63.15	62.59	62.89	2339900
2006-12-28	62.95	63.36	62.76	63.25	2489500
2006-12-29	63.10	63.40	62.55	62.55	2857700
2007-01-03	62.70	63.35	62.45	62.72	6161700
2007-01-04	62.70	63.25	62.50	63.15	5416900
2007-01-05	62.70	63.22	62.70	62.95	4542400
2007-01-08	63.00	63.27	62.86	63.09	6122700
2007-01-09	63.05	63.47	63.01	63.35	4929800
2007-01-10	63.00	64.29	62.29	64.15	6427100
2007-01-11	64.20	65.06	64.20	64.95	6909300
2007-01-12	64.78	65.25	64.59	64.70	4982100
2007-01-16	64.50	64.99	64.50	64.85	3517800
2007-01-17	64.67	65.00	64.56	65.00	4494400
2007-01-18	64.41	65.54	64.22	64.92	4144400
2007-01-19	65.01	65.01	64.67	64.82	5333700
2007-01-22	64.63	65.13	64.54	64.81	5546700
2007-01-23	64.71	65.11	64.65	64.90	3860300
2007-01-24	64.74	65.20	64.50	65.15	3586600
2007-01-25	65.07	65.07	64.33	64.42	3826500
2007-01-26	64.45	64.81	64.40	64.45	8566800
2007-01-29	64.45	64.85	64.40	64.60	4451200
2007-01-30	64.68	65.21	64.40	65.09	5131600
2007-01-31	65.10	65.36	64.88	65.24	4277800
2007-02-01	65.00	65.39	64.68	65.38	4382800
2007-02-02	64.65	65.30	64.64	65.04	3097800
2007-02-05	65.00	65.00	64.44	64.83	3646800
2007-02-06	64.84	64.94	64.36	64.39	4129800
2007-02-07	64.40	64.70	64.22	64.50	4323100
2007-02-08	63.25	64.11	62.80	63.31	13901100
2007-02-09	62.56	64.15	62.56	63.91	7276500
2007-02-12	63.99	64.00	63.56	63.72	4961156
2007-02-13	63.79	64.14	63.41	63.81	4972502
2007-02-14	63.80	63.96	63.35	63.35	6885860
2007-02-15	63.26	64.52	63.25	64.08	4701500
2007-02-16	64.27	64.95	64.13	64.62	6386500
2007-02-20	64.42	64.76	64.23	64.61	3994700
2007-02-21	64.41	65.21	64.40	65.02	5729900
2007-02-22	64.91	65.00	64.23	64.66	5618700
2007-02-23	64.43	64.68	64.23	64.58	3386100
2007-02-26	64.85	64.91	64.38	64.49	4021591
2007-02-27	64.39	65.00	62.50	62.76	8339900
2007-02-28	62.57	63.46	62.51	63.15	7139700
2007-03-01	62.75	63.72	62.50	63.43	8967338
2007-03-02	63.41	63.66	62.84	62.93	6344400
2007-03-05	62.93	63.20	62.76	62.77	6921400
2007-03-06	62.96	63.32	62.89	63.26	5593371
2007-03-07	63.10	63.17	62.61	62.75	4346500
2007-03-08	63.00	63.24	62.57	63.05	5168700
2007-03-09	63.15	63.15	62.62	62.88	6075400
2007-03-12	62.82	63.32	62.70	63.17	3652200
2007-03-13	63.49	63.70	62.01	62.16	6438100
2007-03-14	62.91	63.00	61.89	62.69	5619900
2007-03-15	62.73	63.44	62.61	62.99	6198115
2007-03-16	63.77	63.77	62.28	62.57	6689100
2007-03-19	62.81	63.20	62.75	62.84	5506100
2007-03-20	62.69	63.51	62.66	63.40	4345300
2007-03-21	63.22	64.30	63.18	64.18	4800321
2007-03-22	63.77	64.33	63.50	64.11	4905100
2007-03-23	63.85	64.16	63.76	64.09	3149424
2007-03-26	64.02	64.04	63.32	63.89	5320700
2007-03-27	63.50	63.50	62.87	62.95	6602800
2007-03-28	62.75	63.33	62.67	62.89	7390076
2007-03-29	62.97	63.67	62.57	63.59	4953354
2007-03-30	63.94	64.00	62.90	63.56	5079300
2007-04-02	63.15	63.70	63.12	63.39	4595946
2007-04-03	63.70	63.80	63.27	63.40	5588600
2007-04-04	63.45	63.84	63.34	63.73	5054137
2007-04-05	63.63	63.83	63.43	63.68	4372600
2007-04-09	63.60	63.75	62.96	62.99	6847400
2007-04-10	62.95	63.46	62.87	63.41	6447018
2007-04-11	63.24	63.42	63.00	63.21	5401020
2007-04-12	63.90	64.31	63.65	64.16	8138343
2007-04-13	64.40	64.59	64.00	64.40	4947403
2007-04-16	64.40	64.69	64.31	64.56	6314061
2007-04-17	64.68	66.01	64.44	65.80	12026572
2007-04-18	65.55	65.98	65.52	65.92	5901256
2007-04-19	65.89	66.03	65.55	66.03	5287371
2007-04-20	66.25	66.82	66.25	66.65	8037075
2007-04-23	66.56	66.96	66.55	66.59	4419695
2007-04-24	66.56	66.86	66.13	66.41	4586840
2007-04-25	66.77	67.24	66.30	66.98	5918970
2007-04-26	67.40	67.40	66.31	66.41	6385551
2007-04-27	65.85	66.57	65.78	66.29	4524619
2007-04-30	66.19	66.72	66.07	66.09	5503484
2007-05-01	66.15	66.51	65.97	66.36	4108246
2007-05-02	66.80	67.10	66.51	67.02	5565082
2007-05-03	67.08	67.72	67.05	67.31	5205151
2007-05-04	67.43	67.60	67.22	67.42	3246300
2007-05-07	67.54	67.69	67.30	67.48	2397990
2007-05-08	67.20	67.60	67.10	67.15	3268550
2007-05-09	67.15	67.49	67.04	67.17	3391087
2007-05-10	67.01	67.17	66.32	66.35	4311502
2007-05-11	66.35	66.85	66.19	66.80	3675000
2007-05-14	66.71	67.00	66.45	66.79	4923002
2007-05-15	67.04	67.59	66.90	67.45	6784700
2007-05-16	67.44	68.80	67.27	68.64	8944800
2007-05-17	68.45	68.71	68.13	68.49	5727448
2007-05-18	68.77	69.64	68.69	69.48	8369071
2007-05-21	68.50	69.41	68.39	69.03	7068250
2007-05-22	68.83	69.00	68.37	68.67	6329400
2007-05-23	68.75	68.92	68.54	68.69	4412039
2007-05-24	68.74	69.06	68.37	68.45	6077800
2007-05-25	68.38	69.00	68.38	68.82	4080800
2007-05-29	68.66	69.00	68.33	68.48	5001889
2007-05-30	68.20	68.76	68.06	68.57	5645311
2007-05-31	68.51	68.91	68.26	68.33	5712208
2007-06-01	68.65	68.96	68.35	68.70	4965225
2007-06-04	68.00	68.70	68.00	68.31	3721153
2007-06-05	67.77	68.36	67.59	67.62	5889647
2007-06-06	67.22	67.50	67.00	67.06	5437750
2007-06-07	66.96	67.16	66.29	66.35	7122276
2007-06-08	66.21	66.64	65.83	66.61	7002002
2007-06-11	66.30	66.61	65.98	66.04	5067368
2007-06-12	65.96	66.64	65.77	66.03	6423099
2007-06-13	66.08	66.42	65.54	66.39	5708300
2007-06-14	66.47	67.09	66.35	66.89	5175045
2007-06-15	67.16	67.76	66.66	66.68	7758200
2007-06-18	66.69	66.90	66.54	66.59	3514280
2007-06-19	66.38	66.39	65.52	65.80	6367959
2007-06-20	66.12	66.42	65.52	65.52	4804400
2007-06-21	65.52	66.07	65.50	65.88	4326500
2007-06-22	65.58	65.98	64.71	64.86	7719089
2007-06-25	64.70	65.20	64.33	64.65	5993781
2007-06-26	65.02	65.20	64.51	64.66	7752166
2007-06-27	64.57	65.54	64.25	65.17	5194389
2007-06-28	65.18	65.71	64.70	65.25	5104766
2007-06-29	65.31	65.61	64.36	64.85	6917874
2007-07-02	65.38	66.00	65.00	65.30	7159228
2007-07-03	65.48	65.71	65.04	65.59	3485656
2007-07-05	65.74	66.51	65.68	65.91	5679186
2007-07-06	65.92	66.42	65.65	66.22	3851025
2007-07-09	66.05	66.44	66.00	66.05	4156505
2007-07-10	66.05	66.55	65.84	65.92	7152506
2007-07-11	65.58	66.21	65.47	66.11	4932200
2007-07-12	66.26	67.00	66.00	66.94	5630200
2007-07-13	67.00	67.00	66.26	66.85	4891328
2007-07-16	66.61	67.25	66.56	66.99	4474400
2007-07-17	67.13	67.25	66.25	66.40	24336167
2007-07-18	66.27	66.55	65.60	66.13	7536067
2007-07-19	66.22	66.52	65.25	65.47	9939153
2007-07-20	65.20	65.20	64.25	64.67	11559329
2007-07-23	65.02	66.87	64.75	66.59	10959861
2007-07-24	66.00	66.90	65.61	66.26	8296593
2007-07-25	66.82	68.96	66.82	68.32	11364871
2007-07-26	67.45	68.25	66.40	66.84	10419411
2007-07-27	67.15	67.28	65.63	65.66	8881656
2007-07-30	66.78	68.90	65.13	65.90	7404961
2007-07-31	66.05	66.50	65.56	65.62	6964124
2007-08-01	65.11	66.74	65.10	66.43	6558719
2007-08-02	66.99	67.22	66.25	66.81	5267852
2007-08-03	66.81	67.59	66.43	66.47	6114008
2007-08-06	67.11	68.55	66.75	68.51	7561312
2007-08-07	68.19	69.83	67.95	69.16	9074668
2007-08-08	68.67	70.17	68.51	69.94	6706715
2007-08-09	69.45	70.25	68.50	68.50	8568074
2007-08-10	67.68	68.63	67.20	67.95	7648435
2007-08-13	68.05	68.67	67.20	68.08	5484000
2007-08-14	68.35	68.55	66.83	67.16	5052997
2007-08-15	66.91	68.52	66.80	67.48	6099697
2007-08-16	66.51	68.57	66.50	68.37	9704682
2007-08-17	69.68	69.82	68.28	69.38	8667353
2007-08-20	69.19	69.65	68.15	68.61	4963400
2007-08-21	68.31	68.82	68.10	68.45	4848700
2007-08-22	68.63	68.90	67.80	68.80	7342300
2007-08-23	68.88	69.02	67.44	67.91	6499900
2007-08-24	68.07	68.39	67.83	68.22	3995100
2007-08-27	67.91	68.39	67.75	68.10	3175057
2007-08-28	68.00	68.18	67.34	67.51	4927800
2007-08-29	67.71	68.29	67.34	68.19	3789000
2007-08-30	67.71	68.26	67.61	67.86	3953200
2007-08-31	68.23	68.73	67.50	68.03	6216200
2007-09-04	68.34	68.90	68.17	68.61	4591600
2007-09-05	67.82	68.22	66.63	67.94	4537400
2007-09-06	67.64	69.05	67.32	68.56	4787700
2007-09-07	68.00	68.62	67.68	67.98	5439467
2007-09-10	68.05	68.84	68.02	68.46	4645551
2007-09-11	69.34	69.99	69.02	69.87	6585900
2007-09-12	69.65	69.97	69.37	69.58	5478400
2007-09-13	69.87	70.48	69.60	69.88	6851300
2007-09-14	69.47	70.27	69.40	69.56	4850700
2007-09-17	69.36	70.06	69.12	69.80	5095900
2007-09-18	70.00	71.10	69.71	70.88	6007580
2007-09-19	71.00	71.35	70.08	71.11	6960989
2007-09-20	70.90	71.45	70.83	71.03	5233815
2007-09-21	71.46	71.99	71.03	71.44	7783400
2007-09-24	71.46	71.90	70.95	71.25	8131100
2007-09-25	70.85	71.73	70.75	71.22	5707922
2007-09-26	71.37	72.54	71.33	72.23	6429300
2007-09-27	72.30	72.85	72.23	72.62	5488400
2007-09-28	72.63	73.29	72.50	73.26	6706500
2007-10-01	73.54	74.24	73.50	74.01	7216500
2007-10-02	74.12	74.25	73.34	73.76	6144625
2007-10-03	73.60	73.70	73.20	73.47	5139100
2007-10-04	73.01	73.88	73.01	73.87	4463700
2007-10-05	74.14	74.19	73.24	73.74	5698200
2007-10-08	73.50	73.95	73.40	73.91	2371900
2007-10-09	73.40	73.69	72.93	73.21	7024918
2007-10-10	73.46	74.19	73.10	73.60	5329294
2007-10-11	73.80	74.10	70.82	71.77	12368100
2007-10-12	71.74	72.47	71.40	71.78	5751344
2007-10-15	71.65	71.97	70.79	71.35	7043500
2007-10-16	71.06	72.05	71.05	71.87	5704300
2007-10-17	72.02	72.79	71.61	72.11	4837620
2007-10-18	72.07	72.44	71.71	71.88	3426224
2007-10-19	71.60	71.85	70.35	70.40	7392900
2007-10-22	70.03	71.22	69.98	71.17	5464250
2007-10-23	71.27	71.58	70.71	71.53	4878200
2007-10-24	71.18	71.90	70.94	71.80	5084500
2007-10-25	72.00	72.37	71.62	71.98	4707800
2007-10-26	72.46	72.46	71.50	72.34	4133366
2007-10-29	72.49	73.87	72.17	73.70	5955000
2007-10-30	73.30	74.32	73.10	73.84	4961927
2007-10-31	74.04	74.30	72.85	73.72	4811200
2007-11-01	73.49	73.90	72.39	72.39	4960600
2007-11-02	73.63	73.63	72.37	72.98	5073000
2007-11-05	73.56	73.56	72.62	72.76	6667151
2007-11-06	72.82	73.89	72.76	73.49	4810575
2007-11-07	73.32	73.32	72.19	72.34	4909040
2007-11-08	72.40	73.75	72.00	73.50	6818954
2007-11-09	73.60	74.23	72.81	73.48	6694836
2007-11-12	73.20	73.69	72.50	72.57	4951209
2007-11-13	73.19	73.42	72.10	73.34	5741320
2007-11-14	73.90	74.96	72.86	74.06	6226644
2007-11-15	73.91	74.86	73.38	73.58	5205144
2007-11-16	74.21	74.39	73.16	74.15	6093101
2007-11-19	73.83	75.40	73.55	75.08	7842864
2007-11-20	75.00	75.58	73.97	74.84	8170460
2007-11-21	74.42	76.29	74.42	75.04	7706272
2007-11-23	75.69	75.69	74.76	75.51	2283305
2007-11-26	75.66	76.41	74.51	74.69	6038463
2007-11-27	75.16	76.13	74.44	75.92	6342236
2007-11-28	76.09	77.41	75.47	77.16	6729739
2007-11-29	77.07	77.07	76.09	76.54	4522926
2007-11-30	76.72	77.18	76.04	77.18	7287648
2007-12-03	77.51	77.51	76.37	76.58	4424470
2007-12-04	76.28	77.00	76.24	76.65	4260470
2007-12-05	75.81	76.79	75.62	76.27	6580205
2007-12-06	76.24	77.17	76.04	77.03	3788617
2007-12-07	77.17	77.75	76.91	77.00	3359845
2007-12-10	77.37	77.57	76.91	77.28	3942057
2007-12-11	77.50	78.09	76.34	76.48	5377837
2007-12-12	77.76	78.57	77.20	78.09	7472587
2007-12-13	78.30	78.78	77.53	78.69	4996113
2007-12-14	78.59	79.00	78.37	78.46	6740643
2007-12-17	78.89	78.89	77.20	77.37	5968609
2007-12-18	78.08	78.08	76.52	77.02	7384162
2007-12-19	77.19	77.39	76.32	76.79	5041620
2007-12-20	77.20	77.22	76.11	76.49	4365166
2007-12-21	77.82	77.88	76.77	77.35	7754954
2007-12-24	77.35	78.00	77.01	77.71	1444900
2007-12-26	77.98	77.98	76.92	77.28	3244444
2007-12-27	77.00	77.86	76.59	76.70	3430781
2007-12-28	77.00	77.32	76.57	77.03	2418549
2007-12-31	76.93	76.93	75.75	75.90	3707503
2008-01-02	76.41	76.41	74.71	75.29	4899037
2008-01-03	75.39	76.84	75.29	75.78	4728361
2008-01-04	75.29	76.40	75.29	75.55	5493187
2008-01-07	75.86	77.44	75.70	77.32	7584793
2008-01-08	77.85	78.99	77.17	77.94	7153728
2008-01-09	78.00	79.32	77.98	78.74	9288744
2008-01-10	78.74	79.79	78.22	79.57	7874895
2008-01-11	79.01	79.17	76.69	77.78	8062640
2008-01-14	78.25	78.39	76.65	76.92	7762459
2008-01-15	76.02	76.55	74.71	74.83	9344910
2008-01-16	74.35	74.85	73.28	73.54	9636834
2008-01-17	73.70	73.70	71.84	72.10	10016735
2008-01-18	72.54	73.16	70.95	71.46	8985935
2008-01-22	68.00	70.00	67.37	69.39	14039805
2008-01-23	68.51	70.92	67.71	70.50	12136173
2008-01-24	70.29	70.67	69.55	69.73	8466643
2008-01-25	69.87	70.48	68.70	68.92	8446252
2008-01-28	68.95	70.31	68.61	70.27	6940697
2008-01-29	70.26	70.57	68.30	68.63	9401040
2008-01-30	68.12	68.76	67.20	67.36	8292651
2008-01-31	67.15	68.49	66.30	68.05	13196835
2008-02-01	68.34	69.08	67.98	68.83	7728291
2008-02-04	68.85	69.34	68.53	69.22	5598578
2008-02-05	68.14	68.64	67.41	67.95	8682844
2008-02-06	68.38	68.38	66.32	66.73	14149622
2008-02-07	68.70	70.53	67.80	70.41	15291422
2008-02-08	70.38	70.56	69.50	69.81	6044760
2008-02-11	69.93	71.20	69.30	70.96	6934711
2008-02-12	71.31	72.24	70.96	71.96	6635270
2008-02-13	72.37	72.75	71.42	71.63	6603286
2008-02-14	71.79	72.14	71.20	71.57	7899585
2008-02-15	71.50	71.77	71.17	71.73	5963223
2008-02-19	72.50	72.50	71.09	71.14	4921001
2008-02-20	71.96	71.96	70.10	71.12	5849272
2008-02-21	71.50	71.68	70.83	71.08	5531303
2008-02-22	71.39	71.49	70.54	71.38	4771859
2008-02-25	71.33	71.93	70.96	71.59	4680992
2008-02-26	71.11	71.56	70.91	71.33	4672949
2008-02-27	71.01	71.72	71.01	71.20	4526819
2008-02-28	71.21	71.21	70.35	71.06	4804748
2008-02-29	70.42	70.67	69.35	69.56	5893371
2008-03-03	69.55	70.25	69.17	70.17	5024350
2008-03-04	69.32	70.36	69.32	70.04	5965139
2008-03-05	70.33	70.72	69.00	70.28	6690139
2008-03-06	70.00	70.90	69.96	70.12	6138705
2008-03-07	69.84	70.31	69.29	69.59	7205552
2008-03-10	69.79	69.79	68.83	69.02	4701911
2008-03-11	70.43	70.43	68.98	69.95	7445618
2008-03-12	69.97	70.32	69.40	69.56	6049443
2008-03-13	68.63	69.74	68.26	69.24	6733916
2008-03-14	69.75	69.75	68.03	68.45	7797999
2008-03-17	68.00	70.05	67.95	69.15	9426125
2008-03-18	70.32	70.36	69.17	70.02	7871803
2008-03-19	70.00	71.50	69.73	70.18	6252552
2008-03-20	70.50	71.42	70.00	71.19	7360149
2008-03-24	71.40	71.92	70.86	71.45	4580330
2008-03-25	71.50	72.21	71.19	71.54	4777214
2008-03-26	71.31	71.75	71.06	71.16	3740772
2008-03-27	71.44	71.90	70.94	71.19	5078002
2008-03-28	71.40	72.00	71.40	71.56	3770037
2008-03-31	71.80	72.35	71.28	72.20	6498905
2008-04-01	71.89	72.17	71.04	72.13	6940691
2008-04-02	71.70	71.93	71.24	71.42	5123012
2008-04-03	71.06	71.90	71.06	71.40	4699087
2008-04-04	71.50	72.12	71.30	71.53	4569539
2008-04-07	71.91	72.06	71.15	71.86	5689088
2008-04-08	71.40	71.69	71.13	71.28	5376671
2008-04-09	71.18	71.33	70.62	70.97	4305129
2008-04-10	70.84	72.08	70.74	71.70	6035513
2008-04-11	71.69	71.83	71.11	71.40	4301973
2008-04-14	71.40	71.87	70.92	70.95	4760528
2008-04-15	71.25	71.46	70.78	71.22	3739823
2008-04-16	71.68	71.68	70.39	71.11	7591825
2008-04-17	70.77	71.28	70.37	70.77	4670713
2008-04-18	71.55	71.59	69.86	70.60	8110379
2008-04-21	70.09	70.77	69.83	69.90	5315340
2008-04-22	69.74	69.85	68.63	69.10	7486507
2008-04-23	69.10	69.97	68.79	69.19	7170893
2008-04-24	68.81	69.59	68.00	68.00	10145383
2008-04-25	68.30	68.35	67.21	67.62	8427149
2008-04-28	67.55	68.70	67.29	68.16	8480319
2008-04-29	68.21	68.50	67.78	68.20	4848395
2008-04-30	67.81	69.39	67.81	68.53	6562287
2008-05-01	68.46	68.75	68.03	68.50	5720987
2008-05-02	69.02	69.82	68.77	69.10	7120537
2008-05-05	69.29	69.72	68.32	68.57	5009693
2008-05-06	68.41	68.72	67.87	68.57	5332708
2008-05-07	68.75	69.12	67.84	68.01	6699679
2008-05-08	68.40	68.42	67.24	67.54	6329093
2008-05-09	67.76	67.91	66.81	67.51	5910221
2008-05-12	67.55	67.71	66.96	67.35	5119958
2008-05-13	67.39	67.68	66.85	67.25	5474099
2008-05-14	67.75	67.98	67.04	67.10	6230043
2008-05-15	67.35	68.34	67.12	68.07	6554834
2008-05-16	68.32	68.44	67.76	67.87	7180322
2008-05-19	68.08	68.12	67.50	68.03	5414542
2008-05-20	67.57	67.96	67.22	67.46	6275360
2008-05-21	67.26	68.21	67.16	67.27	6132309
2008-05-22	67.50	68.67	67.50	68.38	6295354
2008-05-23	68.05	68.38	67.88	68.26	5411412
2008-05-27	68.16	69.10	68.05	69.01	6181577
2008-05-28	69.00	69.00	67.80	67.93	6477877
2008-05-29	67.94	69.04	67.93	68.83	4940030
2008-05-30	68.90	68.90	68.03	68.30	5569719
2008-06-02	68.11	68.22	67.07	67.55	7186587
2008-06-03	67.75	67.75	66.73	67.05	6995187
2008-06-04	66.73	67.05	66.42	66.67	5829366
2008-06-05	66.93	67.35	66.47	67.29	5917910
2008-06-06	66.87	67.04	65.45	65.52	9734176
2008-06-09	65.92	65.92	64.69	65.37	9046543
2008-06-10	65.29	68.27	65.29	67.58	10358617
2008-06-11	67.35	68.05	67.22	67.49	7947696
2008-06-12	67.84	68.23	67.30	67.95	6566637
2008-06-13	67.96	68.20	66.73	67.54	8321906
2008-06-16	67.01	67.76	65.25	66.04	10056922
2008-06-17	66.25	66.57	65.54	65.87	7633045
2008-06-18	65.80	65.83	65.02	65.06	8905202
2008-06-19	65.13	66.23	64.95	65.89	6146111
2008-06-20	65.75	66.11	64.91	65.08	10181399
2008-06-23	65.23	65.31	64.37	64.63	5723750
2008-06-24	64.52	64.78	63.31	64.02	6919185
2008-06-25	64.13	65.92	64.13	65.52	8838560
2008-06-26	64.68	65.67	64.68	64.77	8014455
2008-06-27	64.96	65.37	63.83	63.93	9890229
2008-06-30	64.32	64.77	63.40	63.59	9260197
2008-07-01	63.28	64.53	63.28	64.40	9900001
2008-07-02	64.51	65.99	64.45	65.76	9355927
2008-07-03	65.71	66.91	65.71	66.77	5573082
2008-07-07	66.72	67.00	66.09	66.62	7867651
2008-07-08	66.41	66.80	65.59	65.83	9145126
2008-07-09	65.99	66.16	65.09	65.35	6353230
2008-07-10	65.50	65.74	64.77	65.59	6384039
2008-07-11	65.01	65.35	63.94	64.66	9117672
2008-07-14	65.15	65.52	64.31	64.91	6182260
2008-07-15	64.36	65.85	64.13	65.57	8423481
2008-07-16	65.77	66.13	65.05	66.09	5708528
2008-07-17	66.49	66.49	64.35	65.53	10344559
2008-07-18	65.45	65.74	64.81	65.41	7075817
2008-07-21	65.80	65.80	64.26	64.45	5265473
2008-07-22	64.62	66.36	64.12	66.19	8881343
2008-07-23	66.49	67.86	65.51	67.72	9256297
2008-07-24	67.85	68.02	66.94	67.40	5342412
2008-07-25	67.75	67.94	66.73	67.22	9275932
2008-07-28	67.21	67.30	66.29	66.71	4495272
2008-07-29	66.75	67.25	66.54	66.98	8205640
2008-07-30	67.25	67.63	66.57	66.91	7876739
2008-07-31	66.80	67.43	66.42	66.56	7317582
2008-08-01	66.82	67.40	66.36	66.63	7640076
2008-08-04	66.71	67.95	66.63	67.67	9716945
2008-08-05	67.98	68.79	67.57	68.52	12079978
2008-08-06	68.46	68.54	67.96	68.54	5151384
2008-08-07	68.45	68.50	67.80	67.95	5769424
2008-08-08	67.94	69.46	67.85	69.35	8564680
2008-08-11	69.35	69.48	68.76	69.27	6004407
2008-08-12	69.40	69.85	68.95	69.62	5342230
2008-08-13	69.35	70.13	69.21	69.74	6085780
2008-08-14	69.77	70.83	69.13	69.94	5605162
2008-08-15	70.20	70.43	69.77	70.20	5637469
2008-08-18	70.46	70.65	69.55	69.81	4405615
2008-08-19	69.40	70.49	69.23	70.10	6164637
2008-08-20	70.37	70.37	69.40	69.85	4082665
2008-08-21	69.51	69.66	68.65	69.39	5647344
2008-08-22	69.56	70.20	69.39	69.90	3392297
2008-08-25	69.60	69.90	68.75	69.05	3998912
2008-08-26	69.15	69.31	68.46	68.70	4386160
2008-08-27	68.58	69.21	68.26	69.20	2960040
2008-08-28	69.37	69.46	68.88	69.19	3326027
2008-08-29	69.18	69.48	68.43	68.48	4206025
2008-09-02	68.89	70.55	68.86	69.46	6397627
2008-09-03	68.95	69.30	68.48	69.19	5213231
2008-09-04	68.99	69.83	68.30	68.39	5990814
2008-09-05	68.14	69.15	68.14	68.92	6165931
2008-09-08	69.22	70.53	69.22	70.34	6948825
2008-09-09	69.97	71.38	69.97	71.00	11337395
2008-09-10	71.26	71.99	70.42	71.83	10301278
2008-09-11	71.53	72.69	71.03	72.62	8128918
2008-09-12	72.22	73.20	72.06	73.15	6930427
2008-09-15	72.08	73.56	72.08	72.35	9175882
2008-09-16	71.41	73.20	71.41	72.98	11410707
2008-09-17	72.63	73.50	71.53	71.68	13533778
2008-09-18	71.98	74.27	71.53	73.23	13129744
2008-09-19	73.63	75.25	72.32	73.19	14683492
2008-09-22	72.92	73.19	70.81	71.08	7445590
2008-09-23	71.14	72.33	70.57	70.75	7294621
2008-09-24	70.36	71.12	69.51	70.10	9390023
2008-09-25	70.41	71.99	70.29	71.30	6851513
2008-09-26	70.30	72.13	70.30	71.71	6489661
2008-09-29	70.83	72.28	68.81	69.66	11650329
2008-09-30	69.88	71.69	69.88	71.27	10903245
2008-10-01	70.66	72.17	70.66	71.64	7986511
2008-10-02	71.18	72.24	70.77	70.91	10862646
2008-10-03	71.57	71.60	68.66	69.00	10360717
2008-10-06	67.62	69.27	64.75	66.64	15854694
2008-10-07	67.25	67.85	64.69	65.12	12900315
2008-10-08	64.35	65.78	62.77	63.61	12963676
2008-10-09	63.76	64.45	59.51	59.52	15361392
2008-10-10	57.68	62.78	53.21	57.80	21549696
2008-10-13	59.33	62.24	58.55	61.77	13335678
2008-10-14	56.28	58.70	53.26	54.40	34964937
2008-10-15	54.15	54.72	50.65	51.25	22994216
2008-10-16	51.39	53.25	50.66	53.08	19697290
2008-10-17	51.87	55.48	51.75	53.88	14242339
2008-10-20	54.54	56.76	53.85	56.76	13080611
2008-10-21	55.99	56.63	54.70	55.00	9079776
2008-10-22	53.99	54.86	52.39	53.64	9405427
2008-10-23	53.73	54.62	51.06	53.48	11878317
2008-10-24	50.51	53.01	50.41	51.76	10365459
2008-10-27	52.18	53.77	50.72	51.49	9168590
2008-10-28	52.65	56.50	52.16	55.83	12919850
2008-10-29	55.86	57.48	54.22	55.00	9255873
2008-10-30	56.22	57.68	55.82	57.08	10031025
2008-10-31	57.00	57.99	56.25	57.01	9416130
2008-11-03	56.97	57.86	56.50	57.47	5567263
2008-11-04	58.49	59.23	57.74	58.34	6682672
2008-11-05	58.53	59.05	56.65	57.01	8610305
2008-11-06	56.42	57.40	54.10	54.85	10154695
2008-11-07	55.30	56.17	54.24	55.36	9906829
2008-11-10	56.38	56.39	53.75	54.61	7821724
2008-11-11	54.61	56.12	53.47	55.08	7532909
2008-11-12	54.12	55.06	52.92	53.10	7448432
2008-11-13	53.28	55.69	52.01	55.59	10991544
2008-11-14	54.78	56.13	52.11	53.52	9990603
2008-11-17	53.47	54.79	52.60	52.97	8530688
2008-11-18	52.02	53.88	51.11	53.14	13268764
2008-11-19	52.81	54.40	51.80	52.10	11360964
2008-11-20	51.59	53.95	50.00	50.29	13544445
2008-11-21	51.24	54.78	49.74	54.59	17891293
2008-11-24	54.90	56.91	52.92	55.66	14419367
2008-11-25	55.71	56.86	52.64	54.00	11319686
2008-11-26	53.88	55.03	52.53	54.93	8115508
2008-11-28	55.18	56.81	55.01	56.70	3526321
2008-12-01	55.56	56.40	53.54	53.64	7918336
2008-12-02	54.51	54.84	53.11	54.45	7039171
2008-12-03	53.49	54.23	52.48	54.08	10379078
2008-12-04	53.66	54.51	51.82	52.33	7775200
2008-12-05	52.41	54.51	51.37	53.37	9936157
2008-12-08	54.39	54.50	52.86	53.60	9974107
2008-12-09	53.42	53.63	51.96	52.27	7472046
2008-12-10	52.62	53.47	52.27	53.01	5651437
2008-12-11	53.00	54.00	52.43	52.71	5699459
2008-12-12	51.55	52.34	51.01	52.03	6984443
2008-12-15	52.41	52.87	51.12	52.42	6148659
2008-12-16	52.91	54.42	52.51	54.21	9408982
2008-12-17	53.77	54.91	53.26	54.33	8133992
2008-12-18	54.62	55.38	54.38	54.71	10270562
2008-12-19	54.84	55.49	53.83	54.09	11422023
2008-12-22	54.28	54.85	52.96	53.10	5738695
2008-12-23	53.77	55.24	53.66	54.17	6250434
2008-12-24	54.25	54.84	54.07	54.54	2051607
2008-12-26	54.69	55.12	54.27	54.56	2854957
2008-12-29	54.81	55.07	53.42	54.07	4708593
2008-12-30	54.11	55.02	54.09	54.88	5010549
2008-12-31	55.03	55.57	54.61	54.77	5024508
2009-01-02	54.93	56.14	54.72	55.97	5182359
2009-01-05	55.82	55.90	55.10	55.60	7121949
2009-01-06	55.93	56.93	55.00	55.70	8082734
2009-01-07	55.34	55.34	53.68	53.89	7364906
2009-01-08	53.80	54.07	52.80	53.25	8210311
2009-01-09	53.47	53.80	52.40	52.57	6910681
2009-01-12	52.66	52.66	51.07	51.39	9240712
2009-01-13	51.39	52.46	51.20	52.23	9295735
2009-01-14	51.90	51.92	50.33	51.10	8750916
2009-01-15	51.05	51.10	43.78	50.53	8860872
2009-01-16	50.81	51.69	50.76	51.37	8964122
2009-01-20	51.58	52.09	50.33	50.43	8057612
2009-01-21	51.05	51.05	49.62	50.44	8982109
2009-01-22	49.82	50.56	49.24	50.35	8916057
2009-01-23	49.40	50.73	49.10	50.62	7818638
2009-01-26	50.79	51.60	50.00	51.42	7620490
2009-01-27	51.56	52.28	51.39	51.64	6763798
2009-01-28	51.85	52.25	51.36	52.04	5803790
2009-01-29	51.85	52.40	51.42	51.68	5372389
2009-01-30	51.50	51.88	49.98	50.23	7582316
2009-02-02	49.76	50.40	49.05	50.13	5659977
2009-02-03	50.52	51.74	49.77	51.52	5319129
2009-02-04	51.54	52.23	51.00	51.49	6899268
2009-02-05	50.86	52.67	50.59	52.35	9224548
2009-02-06	52.28	53.64	52.15	53.53	6909075
2009-02-09	53.26	53.26	50.78	51.43	9006062
2009-02-10	50.92	51.43	49.22	49.53	10779790
2009-02-11	50.14	50.92	49.58	50.61	5917467
2009-02-12	50.51	52.17	50.00	52.00	10424353
2009-02-13	52.07	53.46	51.08	52.57	11981274
2009-02-17	51.45	52.11	50.50	51.82	12454470
2009-02-18	52.27	52.27	51.13	51.53	6145372
2009-02-19	51.27	52.55	51.00	52.20	6862961
2009-02-20	51.53	52.05	50.97	51.45	9897545
2009-02-23	51.46	51.85	50.03	50.16	6900022
2009-02-24	50.88	51.83	50.11	51.68	8221379
2009-02-25	51.52	51.85	50.52	50.72	7179976
2009-02-26	51.13	51.36	49.33	49.42	7449710
2009-02-27	49.15	49.63	48.14	48.14	9238191
2009-03-02	47.31	47.94	46.76	46.85	8637301
2009-03-03	47.75	49.05	47.28	48.47	14966723
2009-03-04	48.75	48.94	47.00	47.60	10631666
2009-03-05	46.98	47.11	45.39	45.97	11779102
2009-03-06	46.07	47.25	45.98	47.10	10849935
2009-03-09	46.60	47.18	45.63	45.81	7986423
2009-03-10	46.10	46.67	45.85	46.60	9347248
2009-03-11	46.69	47.64	46.56	47.42	8048323
2009-03-12	47.28	48.41	47.07	48.29	8257818
2009-03-13	48.58	48.81	47.93	48.62	7977289
2009-03-16	48.91	49.78	48.66	48.73	7482277
2009-03-17	48.72	49.27	48.02	49.25	6697331
2009-03-18	48.21	49.91	48.21	49.47	9202901
2009-03-19	49.87	49.89	48.70	48.99	10284024
2009-03-20	49.24	50.41	49.24	50.02	13268971
2009-03-23	50.33	51.63	50.23	51.63	7536063
2009-03-24	51.17	51.96	51.12	51.53	5903221
2009-03-25	52.21	52.79	51.67	52.47	8705428
2009-03-26	52.97	53.20	52.00	53.16	7122949
2009-03-27	52.64	53.10	52.12	52.39	5875729
2009-03-30	52.06	52.62	51.28	51.79	7584781
2009-03-31	52.26	52.50	51.48	51.48	9180129
2009-04-01	51.01	52.43	51.00	52.22	7010806
2009-04-02	52.93	53.53	52.51	52.86	7436468
2009-04-03	53.00	53.37	52.25	52.69	5591352
2009-04-06	52.54	53.04	52.25	52.67	4507232
2009-04-07	52.56	52.64	52.03	52.25	5547561
2009-04-08	52.26	52.53	51.85	52.28	4920505
2009-04-09	52.35	53.09	51.86	52.10	7165387
2009-04-13	52.02	56.95	51.29	51.49	5863148
2009-04-14	51.14	51.34	50.28	50.56	7731566
2009-04-15	50.24	52.10	50.24	52.04	6727770
2009-04-16	52.24	52.24	51.16	51.96	6115783
2009-04-17	52.00	52.47	51.70	52.13	8820344
2009-04-20	51.32	51.59	49.52	49.86	18460437
2009-04-21	50.17	50.55	48.50	49.35	13960605
2009-04-22	49.86	50.20	47.88	47.98	20503779
2009-04-23	48.40	48.46	47.50	47.89	12257501
2009-04-24	48.31	48.92	47.93	48.52	11307041
2009-04-27	48.28	49.50	48.17	49.11	9540788
2009-04-28	48.71	50.27	48.71	50.04	11569162
2009-04-29	50.16	51.22	50.16	50.45	15118940
2009-04-30	50.91	51.00	49.52	49.76	10978238
2009-05-01	49.76	49.89	48.83	49.79	7617421
2009-05-04	50.17	50.17	48.87	49.10	13088846
2009-05-05	49.13	49.95	49.12	49.73	11611354
2009-05-06	50.30	50.30	49.19	49.72	7562305
2009-05-07	49.86	50.06	49.24	49.49	13256063
2009-05-08	49.88	49.94	49.09	49.75	10686461
2009-05-11	49.55	50.05	49.28	49.58	8193108
2009-05-12	49.72	49.80	48.82	49.27	15410765
2009-05-13	49.20	49.88	49.14	49.66	11300130
2009-05-14	49.70	51.16	49.51	50.87	10200035
2009-05-15	50.53	50.82	50.03	50.32	8205930
2009-05-18	50.62	51.23	50.35	51.17	6463475
2009-05-19	51.29	52.10	51.10	51.61	7584785
2009-05-20	51.87	52.50	51.54	52.06	8536000
2009-05-21	51.64	51.87	50.99	51.49	6097212
2009-05-22	51.58	51.95	51.20	51.57	4565703
2009-05-26	51.01	51.69	50.91	51.28	8835280
2009-05-27	51.38	51.50	49.82	50.01	8813969
2009-05-28	50.25	51.30	50.16	51.02	7960762
2009-05-29	51.06	52.14	50.85	52.05	9342077
2009-06-01	52.27	53.39	52.25	53.13	8262874
2009-06-02	53.47	55.73	53.15	55.37	13708348
2009-06-03	54.90	54.90	53.89	54.27	11515943
2009-06-04	54.27	54.90	53.80	54.82	12602846
2009-06-05	55.37	55.49	54.50	54.88	10394101
2009-06-08	54.68	54.99	53.55	54.15	6846806
2009-06-09	54.21	54.34	53.21	53.48	8072320
2009-06-10	53.73	54.11	52.99	53.36	6292196
2009-06-11	53.19	53.98	52.93	52.97	8817534
2009-06-12	52.85	53.85	52.60	53.65	5958398
2009-06-15	53.45	53.54	52.78	52.88	6089636
2009-06-16	53.06	53.30	52.20	52.34	6478276
2009-06-17	52.31	53.83	52.11	52.97	9395156
2009-06-18	53.13	54.73	52.88	54.49	7047058
2009-06-19	54.74	55.05	53.69	53.91	9532334
2009-06-22	53.64	53.89	53.18	53.49	5314267
2009-06-23	53.75	53.84	52.80	53.01	6528685
2009-06-24	53.33	53.83	52.70	53.05	4731212
2009-06-25	52.89	54.38	52.56	53.99	8050306
2009-06-26	53.72	54.90	53.50	54.70	8836589
2009-06-29	55.33	55.50	54.61	54.84	6368192
2009-06-30	54.94	55.45	54.72	54.96	8815380
2009-07-01	55.12	56.69	55.12	56.52	9715242
2009-07-02	56.03	56.82	55.77	56.35	8164779
2009-07-06	56.27	57.17	56.08	57.13	8886559
2009-07-07	57.07	57.46	55.92	56.00	11953475
2009-07-08	56.09	56.13	54.52	54.85	12094742
2009-07-09	55.11	55.34	54.40	54.68	7263583
2009-07-10	54.36	54.88	54.30	54.71	5945860
2009-07-13	54.75	55.86	54.62	55.67	8829307
2009-07-14	55.63	56.12	55.38	56.09	4569807
2009-07-15	56.54	57.31	56.30	57.28	7676012
2009-07-16	57.00	57.70	56.83	57.26	6302301
2009-07-17	56.93	57.26	56.46	56.66	6188283
2009-07-20	56.85	56.89	55.36	56.08	7829243
2009-07-21	56.49	56.69	55.45	56.40	6075078
2009-07-22	56.22	56.40	55.37	55.89	7500473
2009-07-23	56.01	56.84	55.62	56.50	8862327
2009-07-24	56.57	56.76	55.72	56.41	6741586
2009-07-27	56.30	56.72	55.97	56.34	5826442
2009-07-28	56.05	56.66	55.70	55.97	7151338
2009-07-29	55.77	56.40	55.75	56.33	5395788
2009-07-30	56.73	57.63	56.54	56.60	6719989
2009-07-31	56.65	57.30	56.48	56.75	6002975
2009-08-03	56.98	56.98	55.96	56.20	6494396
2009-08-04	58.02	59.64	57.50	59.06	27853088
2009-08-05	59.18	59.50	58.29	58.39	10093434
2009-08-06	58.61	58.81	57.69	57.83	7550620
2009-08-07	58.10	58.21	57.55	57.74	6869325
2009-08-10	57.79	57.79	56.94	57.41	8127698
2009-08-11	57.17	57.55	56.89	56.91	6785230
2009-08-12	56.78	57.55	56.34	56.68	6911248
2009-08-13	56.85	56.91	56.03	56.49	7187167
2009-08-14	56.50	57.06	56.08	56.56	6395008
2009-08-17	56.40	56.78	55.86	56.18	5761723
2009-08-18	56.22	56.76	55.92	56.24	9730639
2009-08-19	56.22	56.71	56.00	56.45	5844922
2009-08-20	56.30	57.16	56.20	56.84	6063934
2009-08-21	57.07	57.73	56.80	57.49	8890087
2009-08-24	57.69	57.78	57.06	57.45	5689983
2009-08-25	57.35	57.80	57.07	57.29	5822627
2009-08-26	57.35	58.19	57.13	57.88	7396751
2009-08-27	57.59	58.10	57.50	57.76	5854206
2009-08-28	57.96	58.00	56.61	56.76	6603783
2009-08-31	56.56	56.98	56.38	56.67	5522601
2009-09-01	56.60	57.30	55.93	56.25	7965277
2009-09-02	55.99	56.62	55.69	56.35	8902826
2009-09-03	56.54	56.80	56.00	56.64	7820104
2009-09-04	56.45	57.70	56.33	57.54	8841701
2009-09-08	57.66	58.34	57.33	58.28	13031058
2009-09-09	58.34	58.34	57.86	58.04	10094838
2009-09-10	57.92	58.05	57.54	57.86	7601303
2009-09-11	58.05	58.92	57.74	58.81	8195221
2009-09-14	58.49	58.89	58.21	58.70	5949209
2009-09-15	58.74	58.74	57.91	58.29	6339479
2009-09-16	58.34	58.47	57.67	58.34	5747592
2009-09-17	58.35	58.99	58.22	58.80	7034504
2009-09-18	59.04	60.00	58.96	59.86	14645601
2009-09-21	59.52	59.66	58.81	59.02	7785566
2009-09-22	59.10	59.20	58.30	58.58	6802177
2009-09-23	58.69	59.08	58.34	58.47	6123009
2009-09-24	58.57	58.82	58.24	58.54	6157719
2009-09-25	58.50	59.13	58.32	58.68	6759201
2009-09-28	58.95	59.49	58.62	59.03	4085846
2009-09-29	59.10	59.31	58.00	58.51	7086905
2009-09-30	58.74	58.86	58.01	58.66	8898375
2009-10-01	58.70	58.99	58.27	58.46	9010128
2009-10-02	59.12	61.24	58.93	60.90	17530604
2009-10-05	60.83	61.24	60.14	60.85	7892398
2009-10-06	61.05	61.27	60.42	60.87	8128854
2009-10-07	60.85	61.38	60.45	61.17	6441839
2009-10-08	61.24	61.24	59.80	60.39	17263859
2009-10-09	60.38	60.70	59.81	60.59	6360173
2009-10-12	60.43	61.36	60.25	60.92	6178148
2009-10-13	60.88	61.00	60.52	60.60	7501911
2009-10-14	60.94	61.68	60.70	61.62	8462479
2009-10-15	61.57	62.75	61.39	62.68	10518519
2009-10-16	62.47	62.68	62.11	62.29	6588377
2009-10-19	62.28	62.57	61.90	62.05	5557238
2009-10-20	62.00	62.05	61.12	61.58	8068180
2009-10-21	61.38	62.34	61.23	61.84	7444904
2009-10-22	61.90	61.90	60.87	61.50	5428064
2009-10-23	61.41	61.67	60.58	61.03	6505115
2009-10-26	61.14	61.50	60.21	60.47	5112964
2009-10-27	60.64	61.35	60.10	61.00	7262865
2009-10-28	60.88	61.52	60.75	60.99	6321897
2009-10-29	61.01	61.46	60.57	61.39	5245283
2009-10-30	61.35	61.64	60.21	60.55	7794060
2009-11-02	60.79	61.07	60.16	60.60	6618769
2009-11-03	60.29	60.39	59.62	60.06	5797002
2009-11-04	60.16	60.96	59.79	60.38	5552047
2009-11-05	60.44	61.41	60.42	61.23	5581102
2009-11-06	60.99	61.76	60.79	61.76	4830987
2009-11-09	61.81	62.32	61.43	62.28	6922589
2009-11-10	62.17	62.94	61.93	62.08	7094183
2009-11-11	62.34	62.68	62.08	62.60	4714373
2009-11-12	62.49	62.75	61.10	61.27	8474931
2009-11-13	61.63	62.13	61.35	61.94	6411100
2009-11-16	62.21	62.49	61.94	62.43	4966736
2009-11-17	62.42	62.63	62.03	62.60	4362307
2009-11-18	62.44	62.51	61.81	62.30	3952260
2009-11-19	62.10	62.10	61.35	61.88	4390465
2009-11-20	61.67	62.31	61.43	62.08	5315128
2009-11-23	62.46	62.99	62.26	62.49	5009800
2009-11-24	62.62	62.65	62.13	62.50	4143584
2009-11-25	62.53	63.27	62.49	63.19	4672868
2009-11-27	62.24	62.55	61.75	62.30	3413900
2009-11-30	62.64	62.83	62.15	62.22	7253153
2009-12-01	62.68	63.93	62.49	63.87	6887708
2009-12-02	63.50	63.74	63.17	63.65	6197101
2009-12-03	63.58	63.59	62.67	62.76	6406326
2009-12-04	63.18	64.00	63.08	63.85	8906912
2009-12-07	63.70	64.48	63.57	64.23	6259607
2009-12-08	64.09	64.09	63.15	63.48	6163158
2009-12-09	62.08	62.39	60.76	61.80	20225024
2009-12-10	62.15	62.63	61.67	61.84	8512405
2009-12-11	61.85	62.38	61.18	61.27	8249503
2009-12-14	61.70	61.77	60.86	60.98	7438481
2009-12-15	61.01	61.39	60.40	60.99	7657097
2009-12-16	61.18	61.69	60.62	60.68	8127854
2009-12-17	60.64	60.64	60.04	60.04	8344606
2009-12-18	59.92	59.92	58.77	59.48	18604180
2009-12-21	59.72	60.73	59.60	60.48	7973193
2009-12-22	60.57	60.79	60.25	60.63	6025955
2009-12-23	60.87	60.87	60.25	60.68	3828983
2009-12-24	60.66	60.96	60.40	60.96	1502817
2009-12-28	61.19	61.25	60.87	61.16	4364173
2009-12-29	61.29	61.59	61.10	61.10	3787380
2009-12-30	61.00	61.45	60.87	61.31	3779386
2009-12-31	61.25	61.44	60.76	60.80	3316277
2010-01-04	61.19	61.52	60.64	61.24	6585871
2010-01-05	61.00	62.10	60.90	61.98	8886806
2010-01-06	61.99	62.47	61.23	61.36	9999180
2010-01-07	61.35	61.38	60.53	60.97	10792877
2010-01-08	60.76	60.82	60.27	60.77	8674678
2010-01-11	60.68	60.81	60.10	60.70	6461476
2010-01-12	60.52	61.68	60.50	61.55	9081816
2010-01-13	61.41	62.34	61.41	62.05	7380176
2010-01-14	62.02	62.92	61.76	62.80	7211549
2010-01-15	62.61	62.91	61.82	62.29	8361153
2010-01-19	62.23	62.41	61.97	62.33	5615716
2010-01-20	62.09	62.15	61.44	61.95	5605975
2010-01-21	62.01	62.16	60.74	60.94	7122291
2010-01-22	60.75	61.24	60.31	60.39	7228937
2010-01-25	60.70	60.70	60.08	60.23	4903991
2010-01-26	60.10	60.53	59.82	60.25	5001683
2010-01-27	60.05	60.39	59.60	60.29	6145842
2010-01-28	60.30	60.50	59.50	59.74	9289135
2010-01-29	59.84	60.36	59.12	59.62	8127732
2010-02-01	59.93	60.75	59.52	60.70	7303177
2010-02-02	60.68	61.28	60.34	61.15	6296694
2010-02-03	60.92	61.40	60.56	61.29	4862961
2010-02-04	60.83	60.93	59.62	59.64	6921365
2010-02-05	59.51	59.79	58.95	59.51	7347742
2010-02-08	59.60	59.66	58.75	58.96	7047679
2010-02-09	59.29	60.48	59.29	60.05	7941529
2010-02-10	59.96	60.67	59.51	60.38	10917642
2010-02-11	60.87	61.70	60.50	61.19	14391015
2010-02-12	61.06	61.22	60.49	60.92	8566952
2010-02-16	61.03	61.45	60.50	61.31	6930727
2010-02-17	61.48	62.20	61.25	62.11	6703447
2010-02-18	61.97	62.72	61.97	62.53	6942874
2010-02-19	62.32	62.92	61.98	62.66	6416623
2010-02-22	62.69	62.87	62.10	62.41	4709493
2010-02-23	62.22	62.48	61.70	61.78	5159370
2010-02-24	61.98	62.16	61.58	62.08	6888073
2010-02-25	61.51	62.34	61.02	62.30	8074547
2010-02-26	62.50	62.59	61.91	62.47	14786326
2010-03-01	62.65	63.58	62.47	63.43	9016428
2010-03-02	63.61	64.00	63.42	63.80	9527605
2010-03-03	63.82	64.27	63.80	63.98	8487012
2010-03-04	64.43	64.50	63.96	64.11	7831010
2010-03-05	64.30	64.48	63.91	64.37	8448583
2010-03-08	64.27	64.46	63.80	64.15	5086252
2010-03-09	63.88	64.65	63.80	64.36	7655363
2010-03-10	64.30	64.59	64.01	64.43	6449994
2010-03-11	64.20	65.00	63.90	64.97	7536854
2010-03-12	64.92	65.25	64.68	65.10	6896362
2010-03-15	65.69	66.26	65.40	66.15	10468221
2010-03-16	66.25	66.30	65.83	66.07	7474600
2010-03-17	66.15	66.58	66.02	66.57	6922345
2010-03-18	66.57	66.73	66.16	66.52	6962566
2010-03-19	66.96	66.98	66.26	66.56	10947400
2010-03-22	66.43	66.56	66.15	66.31	6762968
2010-03-23	66.39	67.00	66.24	66.86	6413388
2010-03-24	66.62	67.00	66.25	66.26	7661330
2010-03-25	66.37	67.00	66.35	66.55	6246719
2010-03-26	66.64	66.81	66.34	66.59	5313363
2010-03-29	66.61	66.87	66.30	66.55	6825572
2010-03-30	66.52	67.00	66.36	66.77	5733730
2010-03-31	66.68	66.71	66.06	66.16	8123852
2010-04-01	66.32	66.68	66.25	66.68	5074072
2010-04-05	66.68	66.68	65.83	65.98	6732659
2010-04-06	65.79	66.63	65.79	66.39	6734645
2010-04-07	66.39	66.52	65.75	65.99	8204144
2010-04-08	65.75	66.19	65.62	65.97	6649298
2010-04-09	65.93	66.43	65.86	66.36	4757609
2010-04-12	66.35	66.67	66.26	66.32	5073991
2010-04-13	66.16	66.50	66.02	66.39	5190708
2010-04-14	66.20	66.30	65.83	66.29	5202275
2010-04-15	65.97	66.50	65.80	66.27	5968597
2010-04-16	66.01	66.65	65.96	66.14	7375475
2010-04-19	66.08	66.39	65.70	66.12	6354595
2010-04-20	66.17	66.40	65.72	65.90	6780858
2010-04-21	65.82	66.31	65.61	65.98	6534367
2010-04-22	65.75	65.79	64.50	64.76	9689877
2010-04-23	64.85	64.85	64.17	64.71	9008965
2010-04-26	64.84	65.44	64.61	65.02	8096854
2010-04-27	64.93	65.20	64.07	64.23	8615261
2010-04-28	64.28	64.82	63.60	64.75	10229590
2010-04-29	64.95	65.50	64.83	65.20	7713902
2010-04-30	65.33	65.98	65.18	65.22	8274180
2010-05-03	65.28	66.00	64.89	65.69	5807835
2010-05-04	65.30	65.98	65.05	65.43	8383505
2010-05-05	65.10	65.95	65.02	65.20	7658715
2010-05-06	65.16	66.20	61.91	64.70	14046746
2010-05-07	64.46	65.04	63.66	64.57	13221594
2010-05-10	65.80	66.49	65.66	66.41	10833826
2010-05-11	66.16	67.00	66.02	66.55	7241111
2010-05-12	67.24	67.61	66.81	66.94	13170512
2010-05-13	67.02	67.08	66.46	66.48	7800677
2010-05-14	66.41	66.60	65.77	66.07	9731735
2010-05-17	66.11	66.96	66.07	66.75	6944094
2010-05-18	66.92	67.30	66.40	66.53	7238366
2010-05-19	66.30	66.38	65.50	66.04	7867739
2010-05-20	65.23	65.23	63.86	63.86	11588613
2010-05-21	63.21	63.64	62.14	63.58	14586377
2010-05-24	63.09	64.01	62.60	63.32	6334528
2010-05-25	61.93	62.92	61.65	62.89	9156870
2010-05-26	63.06	63.06	61.04	61.23	15153946
2010-05-27	61.97	62.93	61.52	62.90	9428372
2010-05-28	62.92	63.46	62.73	62.89	7546977
2010-06-01	62.66	63.59	61.90	62.76	7180024
2010-06-02	62.60	63.46	61.83	63.46	10023959
2010-06-03	63.50	63.65	63.00	63.37	6448378
2010-06-04	62.46	62.46	61.29	61.44	10309768
2010-06-07	61.37	62.56	61.29	61.73	7695109
2010-06-08	61.44	62.80	61.40	62.65	7538206
2010-06-09	62.86	63.07	62.33	62.49	7062784
2010-06-10	63.03	63.90	63.03	63.84	6568085
2010-06-11	63.50	63.56	62.94	63.56	5466071
2010-06-14	63.90	64.23	63.24	63.85	4941710
2010-06-15	63.88	64.29	63.84	64.24	6249044
2010-06-16	63.79	64.05	63.56	63.91	5959954
2010-06-17	63.96	64.56	63.75	64.49	5179847
2010-06-18	64.61	64.67	64.03	64.08	8948013
2010-06-21	64.54	64.79	63.74	64.02	5158727
2010-06-22	64.03	64.25	63.18	63.30	5979066
2010-06-23	63.22	63.22	62.31	62.73	6516802
2010-06-24	62.37	62.99	62.25	62.40	6185402
2010-06-25	62.49	62.49	60.77	60.77	22935607
2010-06-28	61.12	62.17	61.00	61.96	8532306
2010-06-29	61.46	61.77	60.89	61.23	9054980
2010-06-30	61.28	61.73	60.50	60.95	8760617
2010-07-01	61.13	61.66	60.32	61.52	10852860
2010-07-02	61.54	62.15	61.38	61.53	5988251
2010-07-06	61.74	61.89	60.95	61.64	6950041
2010-07-07	61.60	63.08	61.27	62.93	7296226
2010-07-08	63.21	64.00	62.91	64.00	6660775
2010-07-09	64.03	64.11	63.30	63.50	5020479
2010-07-12	63.25	63.75	63.05	63.74	4205389
2010-07-13	64.25	64.26	63.35	63.43	7312242
2010-07-14	63.23	63.70	63.06	63.56	5687463
2010-07-15	63.58	63.71	62.99	63.16	8124055
2010-07-16	63.05	63.53	62.24	62.45	9510104
2010-07-19	62.39	62.52	62.00	62.05	5969392
2010-07-20	61.77	64.87	61.71	64.73	11243027
2010-07-21	64.78	64.98	63.67	63.95	8691356
2010-07-22	64.46	64.86	64.00	64.21	7032786
2010-07-23	64.05	64.75	64.05	64.45	5191017
2010-07-26	64.36	65.03	64.19	64.98	4030235
2010-07-27	65.30	65.79	64.71	65.69	6032154
2010-07-28	65.51	65.69	65.00	65.20	4325466
2010-07-29	65.33	65.59	64.71	64.89	5580522
2010-07-30	64.45	65.18	64.31	64.91	5339264
2010-08-02	65.47	65.47	64.88	65.27	6486445
2010-08-03	65.11	65.92	65.00	65.77	5577969
2010-08-04	65.72	66.35	65.37	66.17	6665173
2010-08-05	65.68	65.87	65.06	65.58	5144141
2010-08-06	65.13	65.97	65.13	65.90	5500659
2010-08-09	66.00	66.60	65.93	66.42	5492690
2010-08-10	66.05	66.83	66.00	66.53	7413199
2010-08-11	65.98	66.07	65.45	65.45	5544547
2010-08-12	64.91	65.35	64.78	65.18	4925429
2010-08-13	65.07	65.71	64.86	65.56	4517670
2010-08-16	65.30	65.50	64.80	65.43	3565449
2010-08-17	65.68	66.00	65.22	65.55	4358792
2010-08-18	65.66	65.84	65.25	65.52	3857838
2010-08-19	65.50	65.52	64.26	64.66	4549664
2010-08-20	64.30	65.28	64.30	64.80	5654998
2010-08-23	65.14	65.40	64.78	64.82	3263879
2010-08-24	64.50	65.24	64.21	64.78	5442905
2010-08-25	64.37	64.85	64.20	64.57	5323343
2010-08-26	64.82	64.82	63.85	64.13	4606686
2010-08-27	64.20	64.47	63.38	64.12	5227636
2010-08-30	64.09	64.43	63.60	63.60	3698782
2010-08-31	63.49	64.34	63.18	64.18	6624751
2010-09-01	64.52	65.05	64.52	64.89	6386016
2010-09-02	64.97	65.31	64.52	64.97	4158547
2010-09-03	65.11	65.71	65.11	65.57	5864799
2010-09-07	65.10	66.01	65.10	65.48	5285458
2010-09-08	65.44	65.70	65.26	65.43	4319913
2010-09-09	65.90	66.21	65.42	66.10	5836503
2010-09-10	66.15	66.50	65.86	66.41	4234720
2010-09-13	66.45	66.52	65.85	66.25	4470730
2010-09-14	66.17	66.36	65.93	65.98	4146560
2010-09-15	65.83	66.54	65.76	66.50	4744979
2010-09-16	66.40	66.66	66.17	66.61	4175886
2010-09-17	66.76	66.90	66.10	66.12	7910149
2010-09-20	66.26	66.98	66.05	66.89	5060145
2010-09-21	66.91	66.91	65.93	66.46	7456692
2010-09-22	66.63	66.90	66.31	66.66	5225761
2010-09-23	66.19	66.19	65.66	65.79	5877770
2010-09-24	66.10	66.41	65.83	66.13	6368099
2010-09-27	66.07	66.76	66.06	66.37	5230657
2010-09-28	66.35	66.91	65.81	66.78	5306036
2010-09-29	66.54	67.00	66.23	66.75	5555862
2010-09-30	66.95	67.31	66.25	66.44	7003534
2010-10-01	66.76	67.00	66.28	67.00	5398700
2010-10-04	66.99	66.99	66.52	66.87	4894831
2010-10-05	67.03	67.82	66.91	67.76	7248502
2010-10-06	67.55	68.11	67.40	68.11	7205912
2010-10-07	66.60	66.70	65.18	66.10	20029426
2010-10-08	66.13	66.15	65.27	65.75	8811474
2010-10-11	65.74	65.76	65.30	65.52	5284271
2010-10-12	65.29	66.47	65.00	66.08	7811686
2010-10-13	66.31	66.80	66.20	66.40	5993789
2010-10-14	66.45	66.84	66.45	66.64	6166518
2010-10-15	66.89	67.00	66.46	66.68	6274379
2010-10-18	66.82	67.02	66.48	66.50	4823359
2010-10-19	66.06	66.22	64.95	65.41	8357618
2010-10-20	65.70	65.82	64.87	64.97	11574362
2010-10-21	65.02	65.47	64.82	65.18	8670538
2010-10-22	65.24	65.50	64.85	65.01	5043324
2010-10-25	65.18	65.33	64.88	65.05	6581179
2010-10-26	64.80	64.99	64.55	64.79	6907352
2010-10-27	64.50	64.51	63.78	64.27	7963159
2010-10-28	64.37	65.12	64.35	65.01	6437486
2010-10-29	65.07	65.30	64.86	65.30	5549577
2010-11-01	65.49	65.89	65.14	65.55	5916675
2010-11-02	65.77	66.10	65.66	65.80	4674330
2010-11-03	65.72	65.75	64.58	65.20	7580747
2010-11-04	65.74	65.83	64.50	65.35	9981233
2010-11-05	65.26	65.35	64.76	65.08	6942054
2010-11-08	65.00	65.31	64.75	65.11	5521421
2010-11-09	65.33	65.42	64.80	65.30	6304329
2010-11-10	65.04	65.39	64.62	65.25	7068076
2010-11-11	64.98	65.22	64.70	64.90	4743447
2010-11-12	64.63	64.90	64.37	64.64	4918085
2010-11-15	64.86	64.97	64.36	64.42	5534321
2010-11-16	64.28	65.00	63.83	64.04	8035966
2010-11-17	64.12	64.24	63.72	63.94	5018723
2010-11-18	64.00	64.99	63.61	64.77	6983936
2010-11-19	64.42	64.71	64.27	64.71	5511813
2010-11-22	64.76	64.85	64.17	64.70	4630082
2010-11-23	64.11	64.24	63.59	63.89	7199740
2010-11-24	64.20	64.41	63.90	64.33	5270411
2010-11-26	64.33	64.34	63.87	63.90	2386740
2010-11-29	63.76	64.14	63.43	64.01	5782379
2010-11-30	64.05	64.86	63.77	64.63	11254950
2010-12-01	64.79	65.72	64.59	65.63	9971040
2010-12-02	65.50	65.56	64.76	65.20	8829965
2010-12-03	65.08	65.63	65.03	65.17	5679268
2010-12-06	65.16	65.17	64.68	64.73	4503095
2010-12-07	64.98	65.07	64.61	64.68	5632988
2010-12-08	64.80	64.88	64.47	64.63	5437639
2010-12-09	64.79	64.79	64.28	64.72	6173376
2010-12-10	64.84	65.00	64.59	64.90	5426815
2010-12-13	65.06	65.72	64.80	65.53	9262854
2010-12-14	65.64	65.87	65.33	65.59	5751529
2010-12-15	65.37	65.48	65.10	65.24	4526306
2010-12-16	65.24	65.79	65.19	65.75	4829979
2010-12-17	65.73	66.00	65.46	65.97	7339676
2010-12-20	65.82	66.35	65.75	66.31	5551283
2010-12-21	66.37	66.51	65.12	65.40	7837802
2010-12-22	65.46	65.72	65.21	65.68	3977597
2010-12-23	65.65	65.92	65.51	65.69	3297588
2010-12-27	65.64	65.71	65.41	65.42	2358427
2010-12-28	65.20	65.53	65.18	65.28	3071229
2010-12-29	65.44	65.77	65.33	65.33	3249721
2010-12-30	65.31	65.62	65.09	65.12	3507305
2010-12-31	65.05	65.55	65.03	65.33	2977410
2011-01-03	65.91	66.09	65.60	65.75	6787596
2011-01-04	66.10	66.19	65.12	65.41	7899761
2011-01-05	65.71	66.88	65.56	66.59	10382206
2011-01-06	66.71	66.95	66.38	66.84	7650539
2011-01-07	66.82	66.82	66.25	66.39	4899120
2011-01-10	66.13	66.32	65.84	66.05	5220476
2011-01-11	66.34	66.75	66.01	66.33	4686466
2011-01-12	66.71	67.07	66.55	66.73	5265105
2011-01-13	66.70	67.46	66.65	66.91	7943000
2011-01-14	67.15	67.16	66.58	66.78	5986016
2011-01-18	66.46	67.15	66.40	66.57	6065908
2011-01-19	66.67	66.69	65.69	65.90	7872588
2011-01-20	65.94	66.33	65.81	65.90	7134044
2011-01-21	66.19	66.32	65.67	65.87	5564473
2011-01-24	65.79	66.18	65.60	66.18	4713729
2011-01-25	66.01	66.25	65.75	65.77	4986140
2011-01-26	65.89	66.04	65.52	65.86	6800315
2011-01-27	65.73	65.95	65.45	65.56	6819754
2011-01-28	65.45	65.84	64.12	64.40	10456333
2011-01-31	64.35	64.68	64.09	64.31	8666074
2011-02-01	64.53	65.14	64.30	65.05	7138021
2011-02-02	64.44	64.87	64.04	64.65	8223554
2011-02-03	64.51	64.68	64.01	64.18	6695897
2011-02-04	64.15	64.28	63.66	63.84	8423982
2011-02-07	63.95	63.98	63.26	63.68	8158260
2011-02-08	63.62	64.27	63.51	64.17	6064971
2011-02-09	64.38	64.76	63.97	64.42	6139935
2011-02-10	63.48	64.19	62.94	63.36	15761308
2011-02-11	62.62	64.02	62.56	63.87	9020281
2011-02-14	63.96	64.33	63.17	63.34	9115890
2011-02-15	63.29	64.45	63.06	64.35	9487828
2011-02-16	64.09	64.48	63.84	63.96	8047616
2011-02-17	63.28	64.71	63.22	64.70	10851190
2011-02-18	64.51	64.51	63.20	63.41	14023816
2011-02-22	62.66	63.53	62.57	63.15	9638442
2011-02-23	63.20	63.77	62.90	62.93	9527479
2011-02-24	62.85	63.20	62.71	63.03	9122214
2011-02-25	62.99	63.89	62.89	63.60	6523367
2011-02-28	63.78	63.96	63.37	63.42	8024956
2011-03-01	63.69	63.95	63.19	63.21	8088162
2011-03-02	62.95	62.99	62.54	62.94	7061802
2011-03-03	63.19	63.98	63.00	63.75	8449765
2011-03-04	63.78	63.87	63.03	63.40	7664508
2011-03-07	63.43	63.59	63.20	63.47	7022477
2011-03-08	63.31	63.90	63.31	63.79	7526484
2011-03-09	63.70	64.83	63.56	64.65	7738499
2011-03-10	64.34	64.86	64.12	64.43	8661022
2011-03-11	64.61	64.89	64.33	64.65	6876964
2011-03-14	64.26	64.43	63.59	64.14	5892374
2011-03-15	63.44	63.64	62.70	63.01	8736519
2011-03-16	62.89	62.92	62.05	62.31	8404427
2011-03-17	62.91	63.26	62.56	63.08	6758160
2011-03-18	63.49	63.61	62.90	63.24	8443861
2011-03-21	63.85	64.30	63.50	64.10	6526658
2011-03-22	64.02	64.05	63.83	63.94	5043131
2011-03-23	63.95	64.36	63.75	64.20	3909822
2011-03-24	64.36	64.48	64.17	64.20	4151221
2011-03-25	64.17	64.47	63.95	63.98	5044438
2011-03-28	64.02	64.76	63.98	64.34	4972122
2011-03-29	64.41	64.61	64.03	64.16	5174949
2011-03-30	64.60	65.33	64.43	65.05	5748923
2011-03-31	65.09	65.23	64.35	64.41	7412999
2011-04-01	64.87	65.42	64.47	65.22	6355952
2011-04-04	64.93	65.12	64.86	65.09	4216907
2011-04-05	64.99	65.69	64.92	65.58	5774212
2011-04-06	65.51	65.88	65.51	65.75	3817272
2011-04-07	65.59	66.04	65.55	65.92	6121917
2011-04-08	65.76	66.00	65.35	65.73	4078977
2011-04-11	65.71	66.35	65.67	66.04	4385734
2011-04-12	65.78	66.71	65.56	66.57	7503862
2011-04-13	66.58	66.83	66.32	66.45	4209685
2011-04-14	66.34	66.87	66.12	66.70	4209284
2011-04-15	66.69	67.14	66.44	67.11	5399390
2011-04-18	66.73	67.33	66.44	67.15	5673356
2011-04-19	67.25	67.25	66.50	66.81	4975665
2011-04-20	67.26	67.49	66.98	67.33	4289050
2011-04-21	67.49	67.53	67.05	67.41	3883584
2011-04-25	67.15	67.27	66.84	67.03	4197928
2011-04-26	66.86	67.85	66.85	67.71	6561899
2011-04-27	67.80	68.25	67.66	67.93	5940876
2011-04-28	67.83	69.92	67.87	69.72	12757723
2011-04-29	69.62	69.94	68.65	68.89	8037545
2011-05-02	69.24	69.48	69.03	69.31	6238672
2011-05-03	68.88	69.59	68.88	69.59	6108862
2011-05-04	69.54	69.93	69.30	69.83	8133801
2011-05-05	69.40	69.69	68.46	68.83	7649599
2011-05-06	69.65	69.95	69.18	69.27	6803266
2011-05-09	69.64	69.98	69.48	69.82	5755538
2011-05-10	69.81	70.12	69.81	70.03	6124296
2011-05-11	69.85	70.78	69.80	70.20	6169094
2011-05-12	70.33	71.05	69.96	70.96	6338985
2011-05-13	70.70	71.27	70.22	70.56	7503434
2011-05-16	70.41	71.09	70.30	70.72	5934557
2011-05-17	70.54	71.46	70.32	71.11	6459714
2011-05-18	70.97	71.33	70.75	71.27	5560256
2011-05-19	71.34	71.89	71.17	71.78	5168037
2011-05-20	71.68	71.84	71.22	71.30	5920647
2011-05-23	70.92	71.34	70.78	71.04	5549221
2011-05-24	71.09	71.22	70.66	70.98	5267594
2011-05-25	70.62	70.87	70.24	70.45	5955961
2011-05-26	70.34	70.59	69.85	70.42	5901922
2011-05-27	70.61	71.03	70.28	70.40	4358339
2011-05-31	70.72	71.12	70.61	71.12	6547340
2011-06-01	70.58	70.87	70.28	70.29	7754385
2011-06-02	70.26	70.39	69.32	69.51	6139795
2011-06-03	68.97	69.35	68.71	68.97	5721319
2011-06-06	69.03	69.45	68.78	68.89	4924612
2011-06-07	69.20	69.30	68.84	68.93	7381730
2011-06-08	68.72	69.00	68.41	68.84	5477045
2011-06-09	68.97	69.95	68.75	69.51	6046917
2011-06-10	69.30	69.42	68.58	68.69	6987142
2011-06-13	68.74	69.32	68.62	69.06	4796363
2011-06-14	69.47	69.78	69.25	69.57	4832032
2011-06-15	69.16	69.57	67.76	68.48	7751179
2011-06-16	68.54	69.21	68.53	68.89	6250442
2011-06-17	69.30	69.49	68.56	68.72	7581518
2011-06-20	68.63	69.26	68.63	68.98	5061137
2011-06-21	69.28	69.34	68.80	68.93	5653807
2011-06-22	68.93	69.15	68.75	68.78	5434014
2011-06-23	68.27	68.55	67.46	67.98	8321064
2011-06-24	67.98	68.66	67.95	68.45	14860366
2011-06-27	68.53	69.33	68.53	69.05	7454666
2011-06-28	69.37	69.78	69.18	69.62	5162729
2011-06-29	69.77	70.26	69.75	69.96	5512145
2011-06-30	70.13	70.49	69.92	70.43	5282235
2011-07-01	70.08	70.36	69.61	70.19	6466936
2011-07-05	69.87	70.45	69.66	69.77	7317746
2011-07-06	69.80	70.21	69.75	70.17	5989548
2011-07-07	70.49	70.75	70.25	70.52	5694923
2011-07-08	70.01	70.39	69.47	69.93	6016318
2011-07-11	69.34	69.48	68.92	69.30	5248767
2011-07-12	69.20	69.54	68.86	69.01	5376509
2011-07-13	69.38	69.47	68.63	68.89	4955441
2011-07-14	68.74	69.08	68.44	68.60	4459993
2011-07-15	68.53	68.53	68.00	68.53	6760126
2011-07-18	68.61	68.61	67.38	68.00	6164956
2011-07-19	68.09	68.73	67.75	68.54	6550283
2011-07-20	68.86	68.87	68.28	68.49	5706932
2011-07-21	67.31	67.31	64.79	66.17	26304892
2011-07-22	66.18	66.25	65.24	65.76	10479303
2011-07-25	65.20	65.38	64.27	64.37	14148698
2011-07-26	64.65	64.65	64.01	64.07	12526637
2011-07-27	64.09	64.44	63.79	63.86	12889191
2011-07-28	64.15	64.40	63.88	63.89	6831769
2011-07-29	63.81	64.21	63.55	64.04	8712065
2011-08-01	64.22	64.43	63.45	63.86	7997426
2011-08-02	63.61	63.76	63.18	63.18	8053100
2011-08-03	63.34	64.59	63.18	64.48	11800128
2011-08-04	64.43	65.09	63.20	63.35	15201461
2011-08-05	64.14	65.48	63.48	64.67	18776126
2011-08-08	64.17	64.91	62.88	62.97	20127315
2011-08-09	63.51	63.89	60.61	63.09	27337456
2011-08-10	62.58	62.89	60.10	60.32	21694400
2011-08-11	60.41	63.59	60.41	62.87	14655051
2011-08-12	63.30	63.57	62.56	63.18	8808018
2011-08-15	63.49	63.75	63.17	63.57	7027988
2011-08-16	63.17	64.06	62.85	63.76	6746212
2011-08-17	63.77	64.78	63.68	64.62	7568689
2011-08-18	63.82	64.56	62.50	63.09	12017537
2011-08-19	62.57	63.15	61.85	62.07	13212741
2011-08-22	62.79	62.79	61.77	61.92	8212839
2011-08-23	62.15	63.48	62.10	63.48	7631134
2011-08-24	63.37	63.75	63.03	63.70	6789694
2011-08-25	63.77	63.92	62.75	63.02	13775244
2011-08-26	63.35	63.52	62.00	63.16	12274111
2011-08-29	63.71	64.21	63.54	64.16	18839568
2011-08-30	63.97	64.91	63.65	64.52	7970128
2011-08-31	64.13	64.75	64.01	64.43	8354082
2011-09-01	64.38	64.88	64.10	64.15	5986343
2011-09-02	63.63	64.11	63.18	63.30	5789905
2011-09-06	61.75	62.58	61.52	62.45	8219387
2011-09-07	62.98	62.99	61.18	61.62	14916343
2011-09-08	61.42	61.49	61.10	61.34	11828756
2011-09-09	61.07	61.20	59.68	59.99	14838258
2011-09-12	59.40	60.24	59.25	60.14	11253453
2011-09-13	60.30	60.93	60.12	60.54	9470633
2011-09-14	60.86	62.16	60.28	61.58	10606871
2011-09-15	62.08	63.59	60.98	63.22	18666645
2011-09-16	63.06	63.06	61.58	62.05	16671575
2011-09-19	61.12	61.19	60.00	60.56	13587623
2011-09-20	60.66	61.38	60.29	60.39	9630117
2011-09-21	61.64	62.01	60.74	60.79	14350469
2011-09-22	60.00	61.19	59.59	60.92	16341137
2011-09-23	60.59	60.79	59.65	60.34	11139063
2011-09-26	60.75	62.04	60.73	61.89	10312382
2011-09-27	62.72	63.13	62.23	62.43	7991455
2011-09-28	62.61	63.31	61.86	61.97	7054212
2011-09-29	62.74	63.12	61.95	62.58	6609085
2011-09-30	62.37	62.99	61.85	61.90	7406427
2011-10-03	61.59	62.20	60.24	60.29	10573272
2011-10-04	59.72	60.56	58.50	60.45	11390538
2011-10-05	60.15	60.34	59.33	60.29	9193935
2011-10-06	59.96	60.61	59.48	60.57	8024297
2011-10-07	60.98	61.56	60.60	61.02	7910202
2011-10-10	61.66	61.93	61.37	61.87	5986248
2011-10-11	61.57	61.82	60.51	60.95	10264459
2011-10-12	62.37	63.62	62.00	62.70	13796289
2011-10-13	62.19	62.49	62.01	62.36	6887231
2011-10-14	62.73	62.75	61.79	62.24	8736598
2011-10-17	61.86	62.62	61.80	61.89	5097603
2011-10-18	62.02	62.81	61.67	62.41	7361196
2011-10-19	62.40	62.76	62.02	62.11	5719617
2011-10-20	62.28	62.46	61.89	62.12	6210695
2011-10-21	62.57	62.88	62.00	62.28	10699273
2011-10-24	62.30	62.50	61.75	62.10	7490068
2011-10-25	62.37	62.57	61.71	61.82	9199684
2011-10-26	62.07	62.16	61.50	62.01	7588956
2011-10-27	62.91	63.06	62.17	62.32	11220102
2011-10-28	63.24	63.47	62.76	63.20	8076093
2011-10-31	62.59	63.58	62.59	62.95	9352166
2011-11-01	62.11	62.60	61.89	62.23	11380793
2011-11-02	62.68	62.79	62.15	62.41	7002581
2011-11-03	62.47	62.85	62.13	62.80	7680130
2011-11-04	62.50	62.53	61.67	61.99	6313153
2011-11-07	61.99	62.54	61.56	62.50	5022477
2011-11-08	62.61	63.75	62.32	63.66	8745348
2011-11-09	62.94	63.13	62.07	62.28	6851621
2011-11-10	62.65	63.26	62.29	62.96	5708523
2011-11-11	63.28	63.50	63.11	63.28	4932579
2011-11-14	63.19	63.23	62.50	62.80	3999165
2011-11-15	63.12	64.92	63.09	64.50	14950215
2011-11-16	64.43	66.65	64.28	65.09	17889892
2011-11-17	64.90	65.09	63.20	64.09	13519632
2011-11-18	64.05	64.14	63.04	63.89	10355365
2011-11-21	63.21	63.74	63.05	63.15	6964112
2011-11-22	62.89	63.54	62.88	63.18	4745587
2011-11-23	62.83	62.96	62.25	62.40	5386256
2011-11-25	62.70	62.91	62.40	62.49	2893423
2011-11-28	62.70	63.55	62.58	62.99	5459001
2011-11-29	63.09	64.01	63.00	63.66	6408924
2011-11-30	64.39	64.61	63.67	64.00	10022581
2011-12-01	64.27	64.47	63.83	64.09	7686171
2011-12-02	64.44	64.70	64.15	64.28	6571581
2011-12-05	64.69	64.77	64.09	64.40	5601248
2011-12-06	64.60	65.04	64.15	64.65	5997179
2011-12-07	64.45	65.17	64.23	64.91	5638302
2011-12-08	64.54	65.14	64.22	64.33	5170180
2011-12-09	64.44	65.40	64.42	65.19	6352454
2011-12-12	65.10	65.24	63.89	64.66	5834345
2011-12-13	64.95	65.24	64.14	64.28	4949874
2011-12-14	64.41	64.67	63.93	63.98	5665428
2011-12-15	64.03	65.10	63.94	64.85	6417798
2011-12-16	65.28	65.40	64.62	64.71	8619689
2011-12-19	64.63	65.17	64.20	64.37	4943333
2011-12-20	64.80	65.71	64.62	65.53	4800396
2011-12-21	65.22	66.25	65.22	66.04	4979607
2011-12-22	66.03	66.42	65.92	66.04	3537142
2011-12-23	66.28	66.69	66.12	66.57	2625656
2011-12-27	66.47	66.78	66.32	66.38	2543955
2011-12-28	66.38	66.50	65.84	65.91	3179743
2011-12-29	65.97	66.63	65.96	66.54	2840292
2011-12-30	66.42	66.69	66.24	66.35	2632830
2012-01-03	66.86	67.19	66.36	66.40	5348798
2012-01-04	66.41	66.84	66.12	66.74	6043062
2012-01-05	66.58	66.67	66.12	66.22	4909019
2012-01-06	66.27	66.27	65.29	65.39	6532905
2012-01-09	65.26	65.83	65.01	65.73	5859512
2012-01-10	65.98	66.05	65.47	65.66	4996061
2012-01-11	65.00	65.17	64.13	65.01	10470135
2012-01-12	65.10	65.18	64.47	64.62	5745833
2012-01-13	64.44	64.72	64.30	64.40	6678950
2012-01-17	64.76	65.09	64.60	64.65	7457568
2012-01-18	64.67	65.08	64.51	64.85	5373221
2012-01-19	65.14	66.05	64.95	65.91	8195761
2012-01-20	66.06	66.41	65.57	66.28	5538768
2012-01-23	65.92	66.15	65.39	66.10	5550936
2012-01-24	65.96	66.32	65.94	66.20	4148901
2012-01-25	65.88	66.80	65.67	66.70	5133276
2012-01-26	66.62	66.96	66.35	66.52	5345900
2012-01-27	66.25	66.42	65.67	65.81	5832421
2012-01-30	65.60	65.60	65.16	65.41	5712847
2012-01-31	65.50	65.69	65.28	65.67	5834582
2012-02-01	65.99	66.50	65.86	66.38	6351158
2012-02-02	66.60	66.70	66.20	66.40	5124183
2012-02-03	66.88	66.90	66.30	66.66	6295242
2012-02-06	66.42	66.76	66.13	66.52	4917693
2012-02-07	66.27	66.98	66.14	66.76	5597793
2012-02-08	66.82	66.92	66.48	66.74	6022833
2012-02-09	64.86	64.90	63.81	64.27	25593261
2012-02-10	64.12	64.19	63.63	63.95	10702487
2012-02-13	64.01	64.19	63.38	63.69	9295898
2012-02-14	63.52	63.98	63.29	63.52	12623342
2012-02-15	63.34	63.60	62.92	63.07	9099696
2012-02-16	63.20	63.30	62.73	62.73	11455811
2012-02-17	62.57	62.76	62.33	62.68	14646596
2012-02-21	63.05	63.39	62.97	63.14	6582140
2012-02-22	63.16	63.29	63.00	63.10	5508623
2012-02-23	63.18	63.24	62.83	63.13	19032292
2012-02-24	63.15	63.52	63.15	63.31	16088911
2012-02-27	63.18	63.75	63.05	63.32	25484022
2012-02-28	63.53	63.69	63.03	63.32	6412488
2012-02-29	62.90	63.13	62.81	62.94	7014283
2012-03-01	63.05	63.05	62.44	62.55	7661441
2012-03-02	62.54	62.68	62.40	62.52	6011940
2012-03-05	62.50	62.98	62.43	62.79	5646606
2012-03-06	62.35	62.82	62.22	62.28	7232608
2012-03-07	62.33	62.74	62.15	62.62	7508930
2012-03-08	62.90	63.12	62.73	62.95	4398230
2012-03-09	62.96	63.32	62.90	63.15	4096019
2012-03-12	63.31	64.05	63.01	63.94	8098085
2012-03-13	64.31	64.57	64.11	64.34	7441730
2012-03-14	64.20	64.63	63.95	64.06	6930141
2012-03-15	64.00	64.34	63.80	64.17	4734493
2012-03-16	64.23	64.50	64.18	64.47	8870444
2012-03-19	64.32	64.88	64.27	64.73	6555892
2012-03-20	64.40	65.56	64.33	65.28	7676397
2012-03-21	65.28	65.58	65.05	65.36	6555490
2012-03-22	65.14	65.56	65.03	65.39	5149078
2012-03-23	65.45	65.76	65.28	65.30	5355959
2012-03-26	65.47	65.80	65.45	65.78	5211754
2012-03-27	65.85	66.19	65.61	66.01	5274704
2012-03-28	65.95	66.03	65.60	65.93	5833208
2012-03-29	65.85	66.02	65.53	66.02	6320653
2012-03-30	66.28	66.50	66.04	66.35	5949428
2012-04-02	66.26	66.75	66.21	66.74	5203789
2012-04-03	66.58	66.82	66.33	66.56	5108372
2012-04-04	66.23	66.52	66.14	66.34	4556444
2012-04-05	66.04	66.21	65.70	66.15	5755735
2012-04-09	65.63	65.69	65.25	65.35	4526127
2012-04-10	65.19	65.35	64.79	64.85	5715689
2012-04-11	65.18	65.42	64.96	65.15	5376899
2012-04-12	65.06	65.50	64.64	65.38	5843009
2012-04-13	65.35	65.50	65.06	65.06	7412558
2012-04-16	65.13	66.39	65.13	65.99	7862574
2012-04-17	66.23	66.65	66.02	66.40	6748107
2012-04-18	66.10	66.31	66.05	66.21	5407910
2012-04-19	66.20	66.36	66.00	66.15	6531111
2012-04-20	66.17	66.74	66.10	66.63	7302442
2012-04-23	66.17	66.45	66.03	66.18	4944954
2012-04-24	66.33	66.84	66.27	66.51	5513162
2012-04-25	66.65	66.86	66.50	66.67	7057181
2012-04-26	66.50	66.77	66.22	66.37	7989244
2012-04-27	66.64	66.69	66.09	66.10	6248877
2012-04-30	65.97	66.25	65.77	66.00	5367982
2012-05-01	65.92	66.74	65.77	66.49	6595768
2012-05-02	66.52	66.92	66.41	66.83	5812380
2012-05-03	66.85	67.00	66.72	66.91	5821248
2012-05-04	66.86	66.90	65.87	65.90	6971848
2012-05-07	66.51	66.97	66.27	66.62	6910240
2012-05-08	66.25	66.70	66.17	66.52	6917564
2012-05-09	66.13	66.34	65.68	65.94	6014106
2012-05-10	66.17	67.19	66.17	66.79	8106639
2012-05-11	66.66	67.25	66.60	66.80	5113912
2012-05-14	66.57	67.45	66.32	67.15	7482703
2012-05-15	67.01	68.60	66.91	67.85	16062209
2012-05-16	68.37	69.07	68.24	68.75	12660446
2012-05-17	68.59	69.18	68.57	68.77	10532444
2012-05-18	68.44	68.45	67.56	68.12	11275648
2012-05-21	68.19	68.22	67.65	67.98	5500788
2012-05-22	67.91	68.50	67.82	68.08	5514306
2012-05-23	67.88	68.40	67.38	68.00	5530270
2012-05-24	68.18	68.91	67.90	68.81	16245634
2012-05-25	68.58	69.10	68.31	68.64	9373008
2012-05-29	68.50	69.34	68.44	69.33	10045901
2012-05-30	68.60	68.60	68.05	68.22	7549591
2012-05-31	68.14	68.59	67.67	67.85	10848188
2012-06-01	67.02	67.61	66.87	67.51	10516818
2012-06-04	67.46	67.65	67.05	67.48	6034596
2012-06-05	67.37	67.43	66.66	67.00	5607440
2012-06-06	67.32	67.66	67.04	67.49	5743021
2012-06-07	67.80	67.98	67.19	67.68	6389594
2012-06-08	67.75	68.41	67.60	68.31	3851796
2012-06-11	68.55	68.82	68.03	68.05	3875132
2012-06-12	68.25	68.50	68.04	68.40	5537772
2012-06-13	68.30	68.88	68.16	68.55	4964874
2012-06-14	68.67	69.66	68.58	69.27	5879871
2012-06-15	69.50	69.74	69.20	69.48	8816049
2012-06-18	69.42	69.75	69.40	69.60	4337673
2012-06-19	69.73	69.74	69.21	69.31	5340164
2012-06-20	69.14	69.24	68.29	68.91	8800017
2012-06-21	69.09	69.50	68.47	68.50	7056055
2012-06-22	68.64	69.05	68.64	68.70	5333195
2012-06-25	68.14	68.74	68.10	68.61	5120923
2012-06-26	68.55	69.13	68.30	68.94	6461707
2012-06-27	69.10	69.92	68.95	69.75	7553685
2012-06-28	69.52	69.82	69.11	69.60	6067182
2012-06-29	69.96	70.66	69.81	70.66	8892883
2012-07-02	70.34	70.79	70.00	70.76	6249589
2012-07-03	70.42	70.89	70.42	70.76	3377353
2012-07-05	70.50	70.55	70.06	70.17	4417084
2012-07-06	69.90	70.49	69.61	70.22	4579026
2012-07-09	70.13	70.43	69.69	69.99	4289107
2012-07-10	70.16	70.29	69.72	69.87	5074785
2012-07-11	69.75	70.28	69.60	70.13	6239172
2012-07-12	69.96	70.12	69.74	69.85	5637494
2012-07-13	69.99	70.50	69.85	70.41	4183794
2012-07-16	70.34	70.55	70.16	70.35	4543320
2012-07-17	70.63	70.84	69.57	70.33	5872275
2012-07-18	70.17	70.44	69.80	70.38	4221823
2012-07-19	70.36	70.48	70.10	70.42	4110883
2012-07-20	70.04	70.32	69.66	69.96	7630924
2012-07-23	69.57	69.90	68.94	69.34	5070537
2012-07-24	69.14	69.14	68.46	68.79	5930681
2012-07-25	69.06	70.45	69.04	70.30	8688299
2012-07-26	70.72	71.50	70.67	71.22	9458252
2012-07-27	70.59	72.43	70.51	72.26	10797263
2012-07-30	71.95	72.94	71.85	72.75	6198586
2012-07-31	72.31	72.85	72.25	72.73	6841594
2012-08-01	72.79	72.91	71.09	72.40	13038225
2012-08-02	72.11	72.26	71.45	71.80	6331371
2012-08-03	72.47	72.90	72.19	72.87	5432094
2012-08-06	72.86	72.95	72.46	72.48	4092138
2012-08-07	72.63	72.76	72.20	72.29	4924841
2012-08-08	72.09	72.70	72.05	72.57	3521359
2012-08-09	72.42	72.50	71.96	72.14	3992638
2012-08-10	72.01	72.16	71.69	72.13	3590134
2012-08-13	71.91	72.16	71.78	71.99	3948926
2012-08-14	72.14	72.30	71.67	72.24	6920666
2012-08-15	72.01	72.68	71.88	72.62	6502086
2012-08-16	72.44	73.61	72.40	73.58	8715534
2012-08-17	73.57	73.65	73.12	73.39	6204759
2012-08-20	73.27	73.49	72.88	73.33	3356944
2012-08-21	73.30	73.48	73.00	73.01	3917925
2012-08-22	72.76	73.08	72.46	72.89	4331794
2012-08-23	72.95	72.99	72.50	72.66	3832098
2012-08-24	72.66	73.26	72.58	73.06	3989852
2012-08-27	73.01	73.66	72.93	73.17	3472106
2012-08-28	73.02	73.35	72.90	73.12	4387311
2012-08-29	73.03	73.24	72.73	72.78	3770471
2012-08-30	72.51	72.58	72.08	72.18	3881239
2012-08-31	72.44	72.76	72.19	72.43	5234039
2012-09-04	72.55	72.68	71.97	72.48	4926273
2012-09-05	71.85	72.09	71.36	71.54	5277247
2012-09-06	71.86	72.34	71.82	72.15	5226834
2012-09-07	72.15	72.50	72.00	72.10	4609152
2012-09-10	72.00	72.09	71.76	71.84	3953237
2012-09-11	71.78	71.98	71.46	71.58	4270368
2012-09-12	71.52	71.72	69.96	70.06	10485310
2012-09-13	70.27	71.07	70.00	70.88	8461140
2012-09-14	70.91	71.03	70.26	70.46	7448653
2012-09-17	70.44	70.86	70.22	70.39	6596565
2012-09-18	70.39	70.91	70.32	70.73	4725343
2012-09-19	70.84	71.18	70.50	70.85	4902440
2012-09-20	70.79	71.58	70.76	71.24	4790045
2012-09-21	71.50	71.50	70.47	70.55	8270587
2012-09-24	70.57	70.87	70.41	70.70	4527120
2012-09-25	70.94	71.03	70.26	70.35	5642450
2012-09-26	70.63	70.99	70.41	70.42	3758270
2012-09-27	70.48	70.84	70.28	70.64	3373332
2012-09-28	70.62	70.80	70.35	70.77	5021841
2012-10-01	70.70	71.23	70.53	70.65	4794656
2012-10-02	70.85	71.06	70.25	70.62	4218987
2012-10-03	70.78	70.96	70.49	70.70	4276882
2012-10-04	70.78	71.06	70.70	70.87	4630519
2012-10-05	71.11	71.39	70.90	71.10	5491655
2012-10-08	71.00	71.41	70.86	71.19	3023522
2012-10-09	71.19	71.48	71.08	71.11	4673175
2012-10-10	71.18	71.37	70.09	70.29	5150894
2012-10-11	70.75	70.84	69.82	69.82	5258134
2012-10-12	70.10	70.67	69.94	70.05	6159733
2012-10-15	70.04	70.39	69.75	70.34	4700699
2012-10-16	70.50	70.89	70.24	70.30	5802944
2012-10-17	70.23	70.93	69.95	70.10	9153133
2012-10-18	70.13	70.91	70.08	70.76	8081320
2012-10-19	70.62	70.90	69.61	69.88	9572919
2012-10-22	69.68	69.88	69.01	69.60	5821351
2012-10-23	69.17	69.26	68.36	68.52	5692829
2012-10-24	68.56	69.03	68.23	68.40	5619687
2012-10-25	68.64	69.09	68.52	68.89	4805526
2012-10-26	69.13	69.19	68.68	68.98	5199935
2012-10-31	69.17	69.69	68.97	69.24	5490642
2012-11-01	69.25	69.67	69.12	69.44	4421296
2012-11-02	69.69	69.77	68.93	69.05	4352341
2012-11-05	68.57	69.08	68.32	69.00	4759037
2012-11-06	69.03	69.61	68.76	69.35	4800218
2012-11-07	69.17	69.40	68.54	68.99	5913300
2012-11-08	68.89	69.30	68.60	68.79	5532132
2012-11-09	68.63	69.15	68.56	68.85	5598628
2012-11-12	68.78	68.97	68.57	68.61	3906332
2012-11-13	68.72	69.17	68.51	68.58	3792231
2012-11-14	68.56	68.71	68.04	68.17	4711538
2012-11-15	68.12	68.31	67.72	68.19	4668857
2012-11-16	68.02	68.50	67.79	68.31	5178790
2012-11-19	68.57	68.80	68.16	68.78	5512081
2012-11-20	68.60	68.93	68.32	68.91	5456938
2012-11-21	68.98	69.40	68.68	69.31	4106494
2012-11-23	69.50	70.36	69.50	70.19	3427889
2012-11-26	69.79	70.05	69.60	70.00	3856155
2012-11-27	69.92	70.42	69.69	70.11	4794817
2012-11-28	69.91	70.59	69.81	70.35	4434007
2012-11-29	70.39	70.64	70.17	70.31	4280148
2012-11-30	70.31	70.35	69.74	70.21	6668587
2012-12-03	70.32	70.41	69.80	69.87	4769238
2012-12-04	69.84	70.02	69.65	69.86	3644863
2012-12-05	69.50	70.09	69.30	69.71	4841916
2012-12-06	69.81	70.02	69.75	70.02	4086149
2012-12-07	70.06	70.27	69.85	70.26	3892277
2012-12-10	70.02	70.33	70.00	70.21	4123909
2012-12-11	70.21	70.89	70.09	70.42	5840858
2012-12-12	70.50	70.75	70.16	70.24	4483373
2012-12-13	70.32	70.46	70.10	70.21	4325145
2012-12-14	70.10	70.45	70.01	70.16	5068234
2012-12-17	70.26	70.58	70.10	70.37	5938881
2012-12-18	70.27	70.77	70.00	70.53	5551093
2012-12-19	70.55	70.65	69.85	69.88	6276397
2012-12-20	70.03	70.25	69.67	70.11	6478272
2012-12-21	69.98	70.09	69.23	69.63	8751056
2012-12-24	69.33	69.60	69.01	69.43	2071245
2012-12-26	69.41	69.43	68.58	68.84	3731741
2012-12-27	68.75	68.93	68.19	68.67	4748031
2012-12-28	68.34	68.69	68.01	68.02	3764538
2012-12-31	67.78	68.45	67.39	68.43	5899730
2013-01-02	69.18	69.48	68.64	69.33	8056616
2013-01-03	69.28	69.48	69.05	69.36	5200296
2013-01-04	69.29	69.63	69.10	69.46	4512301
2013-01-07	69.53	69.69	69.16	69.45	5658376
2013-01-08	69.25	69.70	69.25	69.66	5072511
2013-01-09	69.95	70.04	69.57	70.01	6280826
2013-01-10	70.19	70.92	70.16	70.81	6924849
2013-01-11	70.72	70.89	70.56	70.88	4669020
2013-01-14	70.89	71.42	70.77	71.29	5631961
2013-01-15	71.17	71.74	70.87	71.60	5546249
2013-01-16	71.33	71.80	71.26	71.48	5000995
2013-01-17	71.64	72.47	71.30	72.43	7501626
2013-01-18	72.22	72.54	72.13	72.48	7743257
2013-01-22	72.39	72.45	72.02	72.20	7042115
2013-01-23	72.08	72.29	71.74	71.81	4811936
2013-01-24	71.91	72.38	71.91	72.23	5136392
2013-01-25	72.40	72.55	72.23	72.49	4155670
2013-01-28	72.41	72.67	72.30	72.61	3740937
2013-01-29	72.46	72.95	72.46	72.94	6655293
2013-01-30	72.87	73.46	72.84	73.21	5179558
2013-01-31	73.36	73.37	72.68	72.85	5678358
2013-02-01	73.08	73.11	72.57	72.67	5966750
2013-02-04	72.48	72.67	72.40	72.45	5449585
2013-02-05	72.63	73.16	72.63	73.15	5558625
2013-02-06	72.91	73.12	72.74	72.77	4782736
2013-02-07	72.82	73.03	72.46	72.81	4146348
2013-02-08	72.76	72.87	72.47	72.60	3721381
2013-02-11	72.50	72.64	72.20	72.36	3743992
2013-02-12	72.42	72.45	72.06	72.17	6397975
2013-02-13	72.24	72.37	70.98	71.50	12033954
2013-02-14	72.12	73.20	71.50	72.28	8160764
2013-02-15	72.49	73.72	72.47	73.68	9350090
2013-02-19	73.75	75.59	73.48	75.50	10825980
2013-02-20	75.29	75.86	75.29	75.42	7638098
2013-02-21	75.27	75.44	74.72	75.36	5646344
2013-02-22	75.42	75.58	75.14	75.57	4971364
2013-02-25	75.68	76.33	75.09	75.19	7603874
2013-02-26	75.40	75.77	75.00	75.62	6176829
2013-02-27	75.10	75.59	74.53	75.48	4655943
2013-02-28	75.44	75.95	75.44	75.77	6009425
2013-03-01	75.55	75.95	75.37	75.93	4286138
2013-03-04	75.78	76.62	75.54	76.60	5562460
2013-03-05	76.84	77.07	76.49	76.90	7424747
2013-03-06	77.00	77.09	76.62	76.80	3940873
2013-03-07	76.76	77.17	76.67	77.14	4461854
2013-03-08	77.16	77.41	76.65	77.20	4297163
2013-03-11	77.12	77.39	76.79	76.85	4023087
2013-03-12	76.83	77.18	76.69	76.89	4608407
2013-03-13	76.89	77.10	76.65	76.95	3544141
2013-03-14	77.06	77.22	76.86	77.19	4153774
2013-03-15	76.85	77.15	76.70	77.04	6658398
2013-03-18	76.66	76.99	76.60	76.68	4176810
2013-03-19	76.78	76.95	76.50	76.67	5040139
2013-03-20	76.95	77.07	76.07	76.32	7579799
2013-03-21	76.29	76.75	76.00	76.15	3998146
2013-03-22	76.74	79.27	76.66	78.64	14234184
2013-03-25	78.61	78.64	77.60	77.83	6873712
2013-03-26	77.90	78.94	77.79	78.92	5185165
2013-03-27	78.50	78.65	77.91	78.29	3601788
2013-03-28	78.50	79.13	78.07	79.11	5338019
2013-04-01	78.76	79.23	78.76	79.10	3639312
2013-04-02	79.35	79.88	79.27	79.74	4034374
2013-04-03	79.87	79.88	78.80	78.96	3895551
2013-04-04	78.30	79.57	78.30	79.53	5299201
2013-04-05	78.95	79.08	78.40	78.59	4244556
2013-04-08	78.57	79.51	78.25	79.50	3726374
2013-04-09	79.60	79.72	79.16	79.21	3922007
2013-04-10	79.43	80.10	79.26	80.06	3540142
2013-04-11	80.03	80.48	79.80	79.96	5389990
2013-04-12	78.93	80.04	78.74	79.99	5539967
2013-04-15	79.53	80.02	78.91	78.92	5357342
2013-04-16	79.23	80.03	79.09	80.00	5149230
2013-04-17	79.74	80.15	78.77	78.85	7532505
2013-04-18	80.21	83.45	80.11	81.25	18896188
2013-04-19	82.01	83.27	81.87	82.77	8368326
2013-04-22	82.29	83.63	82.05	83.38	6664706
2013-04-23	83.67	84.32	83.50	84.10	6674902
2013-04-24	84.06	84.29	82.22	82.34	6398969
2013-04-25	82.41	83.09	82.18	82.82	5603040
2013-04-26	82.71	82.99	82.30	82.51	3076059
2013-04-29	82.51	82.92	82.42	82.65	2850226
2013-04-30	82.41	82.65	82.02	82.47	4118196
2013-05-01	82.36	82.84	82.08	82.21	3532069
2013-05-02	82.14	82.93	82.08	82.56	2726949
2013-05-03	82.96	83.25	82.46	82.83	4777198
2013-05-06	82.70	82.70	82.22	82.50	3032060
2013-05-07	82.59	83.34	82.37	83.34	3706774
2013-05-08	83.30	83.65	82.81	83.25	4110645
2013-05-09	83.35	83.58	82.60	82.85	3711864
2013-05-10	82.98	83.26	82.58	83.00	3161863
2013-05-13	82.72	83.35	82.52	83.03	3010758
2013-05-14	83.06	83.52	82.92	83.50	4544892
2013-05-15	83.38	84.45	83.24	84.25	4090523
2013-05-16	84.04	84.78	83.67	83.74	4496227
2013-05-17	83.91	84.04	83.11	83.80	4507052
2013-05-20	83.79	83.84	82.47	82.59	3958151
2013-05-21	82.63	82.93	82.12	82.63	3984661
2013-05-22	82.59	84.27	82.58	82.97	5241802
2013-05-23	82.30	82.73	81.51	82.12	4686983
2013-05-24	81.81	82.78	81.55	82.58	3579593
2013-05-28	83.09	83.48	82.17	82.43	4052797
2013-05-29	82.23	82.23	80.92	81.12	4346002
2013-05-30	81.14	81.49	80.70	81.22	4959796
2013-05-31	81.02	81.61	80.72	80.77	7816398
2013-06-03	80.67	81.49	79.73	81.40	5759158
2013-06-04	81.65	82.06	81.02	81.63	4543184
2013-06-05	80.89	81.53	80.72	81.20	6998324
2013-06-06	81.19	81.66	80.71	81.66	6031676
2013-06-07	81.98	82.51	81.49	82.51	6448539
2013-06-10	82.60	83.06	82.10	82.85	5036518
2013-06-11	82.38	82.81	81.82	82.53	6504908
2013-06-12	82.81	83.19	82.04	82.11	4277883
2013-06-13	82.06	82.24	81.25	81.98	5413775
2013-06-14	82.00	83.00	81.99	82.13	4034293
2013-06-17	82.59	82.93	82.09	82.55	4656277
2013-06-18	82.37	82.69	82.00	82.57	3356009
2013-06-19	82.26	82.67	80.89	80.89	5487486
2013-06-20	80.48	80.88	78.77	78.91	7034542
2013-06-21	79.56	80.42	79.22	80.13	9417010
2013-06-24	78.68	80.75	78.20	80.13	6787341
2013-06-25	80.42	80.55	79.67	80.04	5930320
2013-06-26	80.62	81.57	80.62	81.30	4519191
2013-06-27	81.77	82.54	81.52	81.74	4464628
2013-06-28	81.97	82.27	81.60	81.79	6001777
2013-07-01	81.96	82.50	81.76	82.04	3804856
2013-07-02	81.94	82.23	81.32	81.68	5056144
2013-07-03	81.44	81.44	80.32	80.73	3866203
2013-07-05	81.10	81.28	80.29	80.80	3343334
2013-07-08	81.32	81.84	81.07	81.78	3751546
2013-07-09	82.21	82.87	81.96	82.77	3838592
2013-07-10	82.77	83.42	82.67	82.99	5644959
2013-07-11	83.65	84.63	83.65	84.55	4751096
2013-07-12	84.05	84.52	83.84	84.32	4349946
2013-07-15	84.43	84.92	84.33	84.72	4222156
2013-07-16	83.93	84.30	83.31	84.02	4481315
2013-07-17	84.05	85.51	83.93	85.24	7281168
2013-07-18	85.33	87.06	85.30	86.80	9203979
2013-07-19	86.34	86.84	85.87	86.41	6147266
2013-07-22	86.19	86.94	86.03	86.40	4781289
2013-07-23	86.37	86.43	85.97	86.20	6321160
2013-07-24	86.70	86.70	85.64	85.64	5939787
2013-07-25	85.64	85.80	85.28	85.55	5085073
2013-07-26	84.85	85.34	84.36	85.31	4190333
2013-07-29	85.26	85.60	84.96	85.25	3406312
2013-07-30	85.57	85.99	85.11	85.11	4354748
2013-07-31	85.29	85.66	83.43	83.54	8016515
2013-08-01	84.04	84.40	83.87	84.20	5791338
2013-08-02	84.00	84.34	83.40	84.29	4442876
2013-08-05	84.34	84.64	83.77	84.48	3590210
2013-08-06	84.44	85.43	84.12	85.05	3837769
2013-08-07	84.93	84.99	84.37	84.76	3832553
2013-08-08	84.98	85.09	84.44	84.68	2707864
2013-08-09	84.68	84.77	84.18	84.34	3753864
2013-08-12	83.93	84.03	83.53	83.81	2868916
2013-08-13	83.91	84.10	83.26	83.39	2953238
2013-08-14	83.34	83.54	82.73	82.75	3080839
2013-08-15	82.24	82.28	80.83	80.91	5350712
2013-08-16	80.60	80.75	79.94	80.18	6032434
2013-08-19	80.11	81.05	79.82	80.88	4946903
2013-08-20	80.96	80.96	80.26	80.29	3452854
2013-08-21	80.06	80.16	79.01	79.08	5454755
2013-08-22	78.99	79.69	78.71	79.25	3821543
2013-08-23	79.52	79.98	79.27	79.85	3033831
2013-08-26	79.97	80.10	79.67	79.69	4078997
2013-08-27	79.19	79.39	78.61	79.06	5179610
2013-08-28	78.96	79.68	78.94	79.37	5057464
2013-08-29	79.25	79.74	79.05	79.33	5616981
2013-08-30	79.42	79.84	79.23	79.73	4362872
2013-09-03	80.48	80.79	80.04	80.20	5966711
2013-09-04	79.71	79.71	79.00	79.53	5337078
2013-09-05	79.53	79.71	78.80	79.07	4025828
2013-09-06	79.11	79.68	78.32	79.26	4443555
2013-09-09	79.25	79.48	78.79	79.38	3757180
2013-09-10	79.76	79.80	79.03	79.43	4683040
2013-09-11	79.47	79.90	79.14	79.85	4437887
2013-09-12	79.97	80.05	79.56	79.87	3322278
2013-09-13	80.10	80.40	79.90	80.32	3416088
2013-09-16	80.79	81.22	80.61	81.02	4130234
2013-09-17	81.01	81.84	80.97	81.66	4139256
2013-09-18	81.69	82.93	81.26	82.88	4916811
2013-09-19	82.88	82.94	81.34	81.82	5351890
2013-09-20	82.00	82.00	81.48	81.74	5350436
2013-09-23	81.56	81.58	80.95	81.02	5384783
2013-09-24	80.96	81.23	80.46	80.54	5686149
2013-09-25	80.68	81.16	80.08	80.21	5174452
2013-09-26	80.28	80.57	79.85	80.54	3941610
2013-09-27	80.36	80.68	79.90	80.20	3429154
2013-09-30	79.86	79.92	79.25	79.50	5231593
2013-10-01	79.38	79.82	79.02	79.82	4144206
2013-10-02	79.53	79.58	78.67	79.56	5450753
2013-10-03	79.57	79.91	79.29	79.44	3990059
2013-10-04	79.58	79.93	79.13	79.62	2841638
2013-10-07	79.25	79.59	78.96	79.06	4872595
2013-10-08	79.29	79.35	78.86	78.93	5530959
2013-10-09	79.11	80.19	78.87	79.50	5298581
2013-10-10	79.96	80.69	79.81	80.69	4663265
2013-10-11	80.73	81.09	80.45	80.83	4111038
2013-10-14	80.45	81.12	80.34	81.09	3642769
2013-10-15	81.17	81.53	80.40	80.60	5428588
2013-10-16	82.00	82.40	81.38	82.27	7383221
2013-10-17	82.05	82.62	81.63	82.58	4469232
2013-10-18	82.65	83.01	82.23	83.01	6371234
2013-10-21	82.97	82.97	82.19	82.37	3997361
2013-10-22	82.45	83.73	82.30	83.44	5128710
2013-10-23	83.27	83.44	82.79	83.33	4665161
2013-10-24	83.41	83.41	82.54	82.54	5510781
2013-10-25	82.55	83.37	82.44	83.35	4066106
2013-10-28	83.36	84.71	83.23	84.61	5402038
2013-10-29	84.75	85.50	84.50	85.49	4349448
2013-10-30	85.47	85.49	84.61	84.72	3563769
2013-10-31	84.65	84.90	84.09	84.09	4580117
2013-11-01	84.15	84.69	83.84	84.56	4170005
2013-11-04	84.62	84.99	84.14	84.37	3572847
2013-11-05	84.06	84.91	83.83	84.62	3207592
2013-11-06	84.95	86.73	84.67	86.68	6017081
2013-11-07	86.57	86.68	85.09	85.30	5870839
2013-11-08	85.29	85.88	84.32	85.85	5208084
2013-11-11	85.75	86.12	85.26	85.45	4309188
2013-11-12	85.41	85.68	85.03	85.64	4561148
2013-11-13	85.47	86.01	85.19	85.95	3228372
2013-11-14	85.98	86.63	85.88	86.39	2897306
2013-11-15	86.33	86.58	85.56	86.03	3324023
2013-11-18	86.02	86.18	85.40	85.86	4163167
2013-11-19	85.61	85.81	84.93	85.29	4026233
2013-11-20	85.48	86.09	84.98	85.13	4471122
2013-11-21	85.79	85.92	85.22	85.62	3137139
2013-11-22	85.56	85.80	85.11	85.74	3380120
2013-11-25	85.81	86.12	85.24	85.37	2536182
2013-11-26	85.40	85.75	84.38	84.39	4633892
2013-11-27	84.51	84.60	84.07	84.42	3611564
2013-11-29	84.62	84.88	84.20	84.46	2698087
2013-12-02	84.43	84.52	83.54	83.70	4495875
2013-12-03	83.53	83.96	83.33	83.80	5767506
2013-12-04	83.02	83.02	82.11	82.65	6819764
2013-12-05	82.41	82.59	81.89	81.90	5321577
2013-12-06	82.52	83.25	82.24	83.15	4841218
2013-12-09	82.92	83.20	82.36	82.69	5371741
2013-12-10	82.45	82.81	82.11	82.40	4888909
2013-12-11	82.32	83.07	82.32	82.67	6606298
2013-12-12	82.56	82.65	80.97	81.28	6327494
2013-12-13	81.53	81.84	80.85	80.93	3798304
2013-12-16	81.06	81.30	80.60	81.00	4245632
2013-12-17	81.05	81.25	80.35	80.46	8210198
2013-12-18	80.58	81.61	79.96	81.42	7416940
2013-12-19	81.28	81.79	81.02	81.66	4075689
2013-12-20	81.55	82.10	81.47	81.81	7496670
2013-12-23	82.34	82.38	81.45	81.86	3721349
2013-12-24	82.06	82.21	81.80	82.04	1115370
2013-12-26	82.14	82.45	82.01	82.45	1798956
2013-12-27	82.74	83.11	82.46	82.71	2361322
2013-12-30	82.71	83.09	82.68	82.91	2006895
2013-12-31	82.98	83.33	82.54	82.94	3009535
2014-01-02	82.93	82.99	81.82	82.10	3276752
2014-01-03	82.12	82.87	82.12	82.24	3288547
2014-01-06	82.20	82.61	82.08	82.28	3888671
2014-01-07	82.62	83.99	82.61	83.48	6334320
2014-01-08	83.33	83.62	82.81	83.24	5653400
2014-01-09	83.34	83.39	82.37	82.85	4565939
2014-01-10	83.20	83.64	82.75	83.50	3712915
2014-01-13	83.06	83.57	82.32	82.37	4487238
2014-01-14	82.63	82.86	82.26	82.37	4389269
2014-01-15	82.48	83.20	82.28	82.89	4190224
2014-01-16	82.68	83.17	82.30	82.86	3724717
2014-01-17	82.94	82.98	82.04	82.20	6281006
2014-01-21	82.21	83.07	82.15	82.92	4790747
2014-01-22	82.83	83.00	82.47	82.85	3920420
2014-01-23	82.85	82.85	81.87	82.43	5429063
2014-01-24	82.07	82.63	81.43	81.43	5920924
2014-01-27	81.43	82.77	81.42	82.06	5814988
2014-01-28	82.39	82.67	81.71	82.32	3867847
2014-01-29	81.87	81.87	80.10	80.22	7545185
2014-01-30	80.62	81.36	80.55	81.08	4589057
2014-01-31	80.20	80.82	79.90	80.36	6729456
2014-02-03	80.35	80.51	78.52	78.57	7076924
2014-02-04	78.97	79.17	78.28	78.82	5431834
2014-02-05	78.57	79.62	78.44	79.42	4829740
2014-02-06	80.19	80.20	78.85	79.39	6115224
2014-02-07	79.68	80.26	79.26	80.22	4578150
2014-02-10	80.17	80.72	80.16	80.60	4742012
2014-02-11	80.48	81.33	80.33	81.25	5077734
2014-02-12	81.48	81.85	80.98	81.49	4471389
2014-02-13	80.77	80.87	78.36	79.69	11205919
2014-02-14	79.76	79.82	78.06	78.09	13254694
2014-02-18	78.63	78.63	77.78	78.18	9843869
2014-02-19	78.04	78.43	77.01	77.10	10353796
2014-02-20	77.43	78.87	77.37	78.01	9580424
2014-02-21	78.01	78.91	77.90	78.22	7531842
2014-02-24	78.31	79.59	78.31	78.88	7751126
2014-02-25	79.02	79.75	78.93	79.23	7513012
2014-02-26	79.50	79.88	78.57	78.65	6586262
2014-02-27	78.65	78.90	78.40	78.72	1475511
2014-02-28	79.09	80.40	78.85	80.07	9871334
2014-03-03	79.17	79.71	79.10	79.52	5767278
2014-03-04	79.81	80.93	79.80	80.85	7518090
2014-03-05	80.39	81.47	80.31	81.11	6402186
2014-03-06	81.17	81.44	80.96	81.33	5880029
2014-03-07	81.51	81.63	81.03	81.56	4033468
2014-03-10	81.55	81.83	81.21	81.73	4313497
2014-03-11	81.84	82.98	81.79	82.81	5850404
2014-03-12	82.20	82.55	81.86	82.15	5674517
2014-03-13	82.21	82.71	81.63	81.80	6119011
2014-03-14	81.73	82.19	80.86	81.00	7766887
2014-03-17	81.47	82.14	81.29	82.05	7762000
2014-03-18	82.02	82.22	81.59	81.95	3488298
2014-03-19	81.98	81.99	81.19	81.37	5106038
2014-03-20	81.36	81.91	81.25	81.86	3241077
2014-03-21	82.22	82.57	81.50	82.14	9206706
2014-03-24	82.33	82.57	81.53	81.89	5253623
2014-03-25	81.90	82.50	81.90	82.40	4170490
2014-03-26	82.57	83.74	82.49	82.87	6392588
2014-03-27	82.85	83.21	82.50	82.54	4352011
2014-03-28	82.70	83.21	82.70	82.95	4078089
2014-03-31	83.74	83.80	83.17	83.50	6620876
2014-04-01	83.07	83.27	82.73	82.88	4676900
2014-04-02	82.82	82.95	82.44	82.73	4919224
2014-04-03	82.92	83.10	82.60	82.91	3369428
2014-04-04	83.17	83.18	82.58	82.59	4404054
2014-04-07	82.37	84.23	82.30	83.91	8976454
2014-04-08	83.93	84.00	83.15	83.47	6552745
2014-04-09	83.47	84.00	83.28	83.91	4926477
2014-04-10	83.85	84.82	83.60	83.62	7673439
2014-04-11	81.99	84.22	81.99	83.15	6703801
2014-04-14	83.57	83.91	83.05	83.55	4617753
2014-04-15	83.97	84.04	83.54	83.96	5673788
2014-04-16	84.42	84.98	84.37	84.77	5578425
2014-04-17	85.90	85.94	84.49	85.55	11168516
2014-04-21	85.21	85.95	85.01	85.91	4889839
2014-04-22	85.83	85.83	85.14	85.14	4483316
2014-04-23	85.27	85.70	85.06	85.41	4805297
2014-04-24	85.38	85.67	85.00	85.52	3749740
2014-04-25	85.46	85.79	85.11	85.25	3749360
2014-04-28	85.54	87.00	85.45	86.82	5978549
2014-04-29	86.93	86.94	85.76	85.76	4869119
2014-04-30	85.73	86.07	85.43	85.89	4387510
2014-05-01	86.00	86.13	84.95	85.57	3848907
2014-05-02	85.35	85.86	85.10	85.52	3437979
2014-05-05	85.17	86.08	85.14	85.91	2990077
2014-05-06	85.49	85.98	85.32	85.37	3141190
2014-05-07	85.31	87.12	85.31	86.80	5500617
2014-05-08	86.79	87.09	86.42	86.66	3507934
2014-05-09	86.57	87.25	86.42	87.17	3330116
2014-05-12	87.32	87.68	86.63	86.93	3218644
2014-05-13	86.95	87.44	86.81	87.23	2259404
2014-05-14	87.24	87.44	86.78	86.84	2726366
2014-05-15	86.84	86.90	85.69	85.74	3877132
2014-05-16	85.59	86.62	85.57	86.54	3672615
2014-05-19	85.94	86.20	85.45	86.10	4201543
2014-05-20	85.96	86.24	85.36	85.65	4510187
2014-05-21	85.78	86.15	85.53	86.10	2647076
2014-05-22	86.06	86.10	85.40	85.58	2970589
2014-05-23	85.36	86.05	85.36	85.83	2750733
2014-05-27	85.81	86.63	85.65	86.53	4403590
2014-05-28	86.35	87.16	86.34	87.07	4031007
2014-05-29	86.99	87.84	86.88	87.73	4647284
2014-05-30	87.61	88.48	87.41	88.33	5181053
2014-06-02	88.12	88.39	87.76	87.87	2876121
2014-06-03	87.44	88.24	87.31	88.22	5174666
2014-06-04	87.52	88.05	87.34	87.43	3872433
2014-06-05	87.79	87.92	87.22	87.76	2937780
2014-06-06	87.86	88.07	87.53	87.91	3675394
2014-06-09	87.82	88.33	87.82	88.00	2284090
2014-06-10	87.84	88.72	87.67	88.42	3420577
2014-06-11	88.15	88.50	87.74	87.78	3747601
2014-06-12	87.59	87.71	86.95	87.22	3856222
2014-06-13	87.15	87.36	86.82	87.19	3047461
2014-06-16	86.87	87.74	86.71	87.55	3894528
2014-06-17	87.65	87.97	87.07	87.28	3393090
2014-06-18	87.34	88.97	87.11	88.90	5314413
2014-06-19	88.96	90.10	88.92	90.10	5380438
2014-06-20	90.14	90.24	89.10	89.10	5702448
2014-06-23	89.20	89.26	87.74	88.39	4187739
2014-06-24	88.23	88.57	87.84	88.05	4309683
2014-06-25	87.98	88.72	87.90	88.58	3965262
2014-06-26	89.09	89.14	87.99	88.61	3539347
2014-06-27	88.44	88.92	88.36	88.76	3646143
2014-06-30	88.46	89.50	88.35	89.34	4473412
2014-07-01	89.12	89.28	88.83	89.13	3540986
2014-07-02	89.29	89.69	89.01	89.67	2829646
2014-07-03	89.90	90.14	89.53	90.02	2216760
2014-07-07	89.61	89.94	89.48	89.86	2534638
2014-07-08	90.06	90.08	89.48	89.73	3133783
2014-07-09	89.90	90.10	89.62	89.77	2603283
2014-07-10	89.23	90.22	89.15	90.10	3145616
2014-07-11	89.93	90.21	89.45	89.85	3655304
2014-07-14	90.20	91.39	90.07	91.08	4500210
2014-07-15	90.31	90.95	90.18	90.34	3959381
2014-07-16	90.63	90.88	90.06	90.50	5125287
2014-07-17	90.15	90.67	89.97	89.99	2823794
2014-07-18	90.13	90.28	89.69	90.09	5273225
2014-07-21	89.62	90.14	89.38	89.91	3024119
2014-07-22	89.61	89.64	89.01	89.17	5304613
2014-07-23	91.26	93.09	90.76	90.82	10958209
2014-07-24	91.62	92.34	91.36	91.91	5614738
2014-07-25	91.98	92.15	91.29	91.55	2925074
2014-07-28	91.55	91.80	90.64	90.97	4653893
2014-07-29	90.91	90.97	90.14	90.14	4268628
2014-07-30	90.49	90.55	88.72	88.91	4254648
2014-07-31	88.24	88.91	88.07	88.10	4825931
2014-08-01	87.71	88.93	87.46	88.11	3987703
2014-08-04	88.33	89.72	88.13	89.69	6488915
2014-08-05	89.38	89.68	88.89	89.20	7678773
2014-08-06	88.43	90.76	88.43	90.51	6595135
2014-08-07	90.79	90.85	89.54	89.90	4625657
2014-08-08	89.90	90.35	89.51	90.29	4739884
2014-08-11	91.10	91.86	90.70	91.79	5232022
2014-08-12	91.46	91.89	91.02	91.21	2776040
2014-08-13	91.56	91.87	91.08	91.74	3690310
2014-08-14	91.82	92.08	91.46	91.79	3624934
2014-08-15	92.10	92.75	91.29	91.85	3844615
2014-08-18	92.20	92.52	92.00	92.15	2974723
2014-08-19	92.22	92.36	91.78	91.86	3086283
2014-08-20	91.82	92.44	91.52	92.23	5712862
2014-08-21	92.57	93.19	92.01	92.05	4060284
2014-08-22	92.27	92.59	91.60	91.60	3870060
2014-08-25	92.58	93.45	92.58	93.19	5031798
2014-08-26	93.21	93.51	92.56	92.60	3143383
2014-08-27	92.72	92.72	92.06	92.23	2960141
2014-08-28	92.09	92.70	91.81	92.58	3234333
2014-08-29	92.73	92.91	92.01	92.49	3657709
2014-09-02	92.62	93.14	92.38	92.48	5130407
2014-09-03	92.40	92.76	91.81	92.75	4929578
2014-09-04	92.95	93.15	91.77	91.85	4466829
2014-09-05	91.85	91.85	91.39	91.75	3148099
2014-09-08	91.48	92.25	91.39	91.86	3534335
2014-09-09	91.50	91.79	91.30	91.42	3259229
2014-09-10	91.67	91.92	91.53	91.79	3720513
2014-09-11	91.69	91.95	91.48	91.65	3670636
2014-09-12	91.60	91.80	90.58	90.87	3592146
2014-09-15	91.07	91.31	90.78	91.20	3770687
2014-09-16	91.14	93.09	90.95	92.57	5155350
2014-09-17	92.67	93.31	92.05	92.85	4997193
2014-09-18	92.97	93.50	92.70	93.37	4757606
2014-09-19	93.86	94.21	93.42	93.79	6259505
2014-09-22	93.42	93.78	93.29	93.58	3790579
2014-09-23	93.55	93.58	92.84	92.93	3390277
2014-09-24	93.11	94.04	93.08	93.50	4227262
2014-09-25	93.40	93.43	92.48	92.67	4372360
2014-09-26	92.50	93.33	92.44	93.13	3536266
2014-09-29	92.51	93.39	92.51	93.15	2973610
2014-09-30	92.95	93.43	92.92	93.09	4220143
2014-10-01	92.67	93.22	92.42	92.65	4842772
2014-10-02	92.81	92.92	92.33	92.58	3513750
2014-10-03	93.01	93.53	92.65	93.50	4084603
2014-10-06	93.50	93.65	92.79	93.37	3733095
2014-10-07	93.29	93.54	92.90	93.10	6799862
2014-10-08	92.95	93.94	92.76	93.94	5716725
2014-10-09	95.35	96.22	93.56	93.57	9094388
2014-10-10	93.66	95.90	93.66	94.65	8354627
2014-10-13	94.71	95.45	93.83	93.94	5195322
2014-10-14	94.46	94.52	92.59	93.01	5869007
2014-10-15	91.84	92.56	90.76	91.77	8584059
2014-10-16	90.27	91.03	89.82	90.79	7228023
2014-10-17	91.09	92.00	90.55	91.51	6260164
2014-10-20	91.66	93.72	91.59	93.55	6888587
2014-10-21	93.26	93.96	92.17	93.73	6982230
2014-10-22	93.85	95.02	93.64	94.46	5148215
2014-10-23	94.94	95.32	93.50	93.76	5804955
2014-10-24	93.76	94.79	93.55	94.60	4005843
2014-10-27	94.48	95.24	94.31	94.62	3135454
2014-10-28	94.69	95.26	94.30	95.26	3372697
2014-10-29	95.50	95.50	94.07	94.69	3274336
2014-10-30	94.45	96.10	94.15	95.65	3567175
2014-10-31	96.41	96.74	95.58	96.17	5259362
2014-11-03	95.94	96.43	95.61	95.83	4328966
2014-11-04	96.14	96.84	95.99	96.73	3944484
2014-11-05	97.52	97.86	96.37	96.89	3804096
2014-11-06	96.96	97.20	96.51	96.81	4198532
2014-11-07	96.81	96.81	95.50	96.80	5273399
2014-11-10	96.40	96.99	96.16	96.97	3345479
2014-11-11	96.96	97.38	96.64	96.70	3263623
2014-11-12	96.70	97.39	96.22	97.16	3247530
2014-11-13	96.53	98.83	96.53	98.79	2526595
2014-11-14	98.49	98.55	97.36	97.72	4335384
2014-11-17	96.85	98.55	96.85	98.42	3745202
2014-11-18	98.42	98.50	97.86	97.94	3908644
2014-11-19	97.94	98.44	97.75	98.41	3396799
2014-11-20	98.01	98.62	97.87	98.06	3727138
2014-11-21	99.03	99.13	98.24	98.89	5259803
2014-11-24	98.88	99.25	98.49	98.68	4540688
2014-11-25	98.51	99.19	98.50	98.93	3640863
2014-11-26	99.25	99.64	99.01	99.35	2685579
2014-11-28	99.72	100.70	99.52	100.10	2504268
2014-12-01	98.56	100.15	98.49	99.67	3658517
2014-12-02	99.98	100.57	99.61	100.39	3888040
2014-12-03	99.70	99.70	98.18	98.32	4943770
2014-12-04	98.04	98.28	97.40	97.75	4590476
2014-12-05	97.62	97.93	97.20	97.76	5308199
2014-12-08	97.87	98.11	97.50	97.78	4233782
2014-12-09	97.22	97.75	96.21	97.13	3459737
2014-12-10	97.23	97.60	96.07	96.18	3972303
2014-12-11	96.30	97.00	96.01	96.29	4784694
2014-12-12	95.66	96.77	94.71	94.74	3938216
2014-12-15	95.13	95.72	93.86	94.14	4555217
2014-12-16	93.54	94.97	92.53	92.59	6962762
2014-12-17	92.79	94.10	92.43	93.72	6196519
2014-12-18	94.71	95.41	93.74	95.36	8122804
2014-12-19	95.30	96.20	95.21	95.44	7678724
2014-12-22	95.79	96.66	95.47	96.62	3622999
2014-12-23	97.24	97.50	96.86	97.36	3072368
2014-12-24	97.50	97.89	97.05	97.09	1608616
2014-12-26	97.12	97.57	96.97	97.05	1492689
2014-12-29	96.62	97.10	96.02	96.73	2453829
2014-12-30	96.21	96.78	95.92	95.96	2134434
2014-12-31	95.67	95.98	94.54	94.56	3727376
2015-01-02	94.93	95.34	94.05	94.44	3554777
2015-01-05	94.45	95.05	93.72	93.73	6440954
2015-01-06	94.08	94.62	92.94	93.02	6194995
2015-01-07	95.13	96.23	94.43	95.74	6526279
2015-01-08	96.74	97.91	96.68	97.48	7131624
2015-01-09	97.55	97.67	96.59	96.82	4061535
2015-01-12	96.95	97.34	96.19	96.42	4192739
2015-01-13	96.67	97.49	95.82	96.35	5373499
2015-01-14	95.46	96.80	95.46	96.67	5127849
2015-01-15	97.14	97.32	96.38	96.67	4424008
2015-01-16	96.66	97.43	96.34	97.29	4404358
2015-01-20	98.33	98.33	96.83	97.51	7029455
2015-01-21	97.02	98.22	96.60	97.40	5031061
2015-01-22	97.48	99.00	97.04	98.90	7620426
2015-01-23	98.36	98.99	98.10	98.53	4857695
2015-01-26	98.19	98.95	97.67	98.69	4298681
2015-01-27	97.65	98.05	95.25	96.72	7365306
2015-01-28	97.21	97.77	95.66	95.72	6280100
2015-01-29	95.72	96.48	94.87	96.03	4600274
2015-01-30	95.11	95.33	93.56	93.78	7741531
2015-02-02	93.86	95.44	93.60	95.33	6889501
2015-02-03	96.02	96.56	95.58	96.20	5090350
2015-02-04	96.03	97.27	96.03	96.60	5064710
2015-02-05	97.23	97.23	96.41	96.61	4466206
2015-02-06	96.68	97.06	96.35	96.71	4629236
2015-02-09	96.58	96.91	95.59	95.97	4217118
2015-02-10	96.73	98.10	96.38	97.99	6797404
2015-02-11	100.05	100.76	99.20	100.40	9736400
2015-02-12	100.05	100.50	99.38	100.27	9062289
2015-02-13	100.15	100.15	98.94	99.13	5642975
2015-02-17	98.45	98.71	98.00	98.36	5877815
2015-02-18	98.24	99.49	98.16	99.33	3472486
2015-02-19	99.30	99.60	98.53	98.72	4186264
2015-02-20	98.22	99.07	97.83	99.06	3946209
2015-02-23	99.16	99.48	98.74	99.45	3075845
2015-02-24	99.45	99.97	99.14	99.58	3389854
2015-02-25	99.68	99.82	98.91	99.50	3366098
2015-02-26	99.15	99.36	98.98	99.07	5721960
2015-02-27	99.22	99.37	98.97	98.98	6461717
2015-03-02	98.90	99.30	98.73	99.00	3613572
2015-03-03	98.82	98.95	98.12	98.40	4148507
2015-03-04	97.72	97.84	97.12	97.36	3885236
2015-03-05	97.70	97.83	97.21	97.23	3537435
2015-03-06	97.00	97.15	95.94	96.17	6466070
2015-03-09	96.00	96.50	95.97	96.04	4810515
2015-03-10	95.38	95.60	94.43	94.43	5390258
2015-03-11	94.46	94.63	93.45	93.63	4637261
2015-03-12	93.96	95.76	93.84	95.71	4454966
2015-03-13	94.89	95.59	93.94	94.32	4703849
2015-03-16	94.56	95.53	94.48	95.45	4687405
2015-03-17	94.94	95.29	94.06	94.13	4507415
2015-03-18	93.99	95.05	92.24	94.64	7692072
2015-03-19	94.43	94.58	93.70	94.10	4386405
2015-03-20	94.20	95.48	94.10	95.34	8810365
2015-03-23	95.47	96.12	95.34	95.85	4739420
2015-03-24	96.71	97.16	95.81	95.86	7118581
2015-03-25	96.43	96.44	95.23	95.26	4965558
2015-03-26	95.25	95.98	94.79	95.63	5077708
2015-03-27	95.28	96.16	95.18	95.95	4245575
2015-03-30	96.28	96.68	95.55	96.52	5021247
2015-03-31	96.22	96.59	95.62	95.62	4397584
2015-04-01	95.16	95.28	94.17	95.09	4241245
2015-04-02	94.78	95.93	94.78	95.69	3586201
2015-04-06	95.53	97.09	95.53	96.48	4861823
2015-04-07	96.67	96.87	96.19	96.21	3376583
2015-04-08	96.10	96.60	95.69	96.03	3879114
2015-04-09	95.83	96.63	95.64	96.35	3488127
2015-04-10	96.28	96.52	96.15	96.20	2704870
2015-04-13	96.01	96.28	95.48	95.53	3772868
2015-04-14	95.67	96.80	95.39	96.49	4501659
2015-04-15	96.74	97.30	96.50	96.63	3508685
2015-04-16	96.53	96.92	96.21	96.45	3699019
2015-04-17	95.84	96.12	95.36	95.81	4991649
2015-04-20	96.26	96.94	96.24	96.50	4468687
2015-04-21	97.20	97.56	96.54	96.78	4184255
2015-04-22	97.25	97.64	96.68	97.28	5293609
2015-04-23	96.67	97.44	95.45	95.73	7827702
2015-04-24	95.71	95.71	94.51	95.17	5381728
2015-04-27	95.17	95.27	94.46	94.49	5348543
2015-04-28	94.74	94.77	94.02	94.42	5065914
2015-04-29	94.22	94.47	93.26	94.38	4963553
2015-04-30	94.16	95.33	93.76	95.12	6714433
2015-05-01	95.16	95.62	94.76	95.56	4622320
2015-05-04	95.45	96.25	95.26	95.95	3729350
2015-05-05	96.02	96.17	95.24	95.42	3502784
2015-05-06	95.92	95.97	94.95	95.48	3376393
2015-05-07	95.15	95.67	94.95	95.15	3157394
2015-05-08	95.91	96.61	95.55	96.55	5231561
2015-05-11	96.27	97.10	96.12	96.35	3070285
2015-05-12	96.00	96.38	95.00	96.20	4230685
2015-05-13	96.27	96.96	96.17	96.41	3739761
2015-05-14	96.84	98.00	96.74	98.00	4018487
2015-05-15	97.83	98.44	97.75	98.22	3809492
2015-05-18	98.01	98.33	97.67	98.05	3328277
2015-05-19	97.94	98.34	97.57	97.95	3324146
2015-05-20	98.00	98.33	97.68	97.69	2790344
2015-05-21	97.40	97.79	96.90	97.20	3406907
2015-05-22	97.21	97.21	96.23	96.26	3311113
2015-05-26	96.06	96.28	95.50	95.79	3806207
2015-05-27	95.99	96.58	95.71	96.38	4028194
2015-05-28	96.55	97.39	95.93	97.06	5321733
2015-05-29	97.21	97.24	95.94	96.43	5731660
2015-06-01	96.59	96.59	95.64	95.97	4406982
2015-06-02	95.63	96.35	95.37	96.05	3960876
2015-06-03	95.82	96.00	95.15	95.30	3249022
2015-06-04	95.01	95.62	94.12	94.14	4793676
2015-06-05	93.87	93.98	92.90	93.05	4741155
2015-06-08	93.30	93.41	92.74	92.84	4466617
2015-06-09	92.80	93.32	92.72	93.07	3411921
2015-06-10	93.37	94.08	93.13	93.69	3891995
2015-06-11	94.00	94.29	93.89	94.09	3020139
2015-06-12	93.96	94.07	93.44	93.74	3748513
2015-06-15	93.27	93.42	92.54	92.64	7202995
2015-06-16	92.77	93.71	92.58	93.55	2728719
2015-06-17	93.57	94.27	93.25	94.05	3108880
2015-06-18	94.33	95.52	94.12	95.23	4035361
2015-06-19	94.88	95.31	94.72	94.86	5463283
2015-06-22	95.00	95.88	95.00	95.60	3626696
2015-06-23	95.61	95.74	95.14	95.60	3679920
2015-06-24	95.26	95.77	95.26	95.29	4742043
2015-06-25	95.75	95.99	94.83	94.83	4426430
2015-06-26	95.10	95.45	94.83	94.91	5119566
2015-06-29	94.40	94.76	93.62	93.69	3625633
2015-06-30	94.51	94.70	93.26	93.34	4188466
2015-07-01	93.80	94.57	93.55	94.52	4808627
2015-07-02	94.60	94.98	94.21	94.66	3209616
2015-07-06	94.04	94.92	94.01	94.40	4952423
2015-07-07	94.78	96.66	94.54	96.40	7724824
2015-07-08	95.71	96.28	95.51	95.61	6055143
2015-07-09	97.34	97.35	94.08	94.59	9932338
2015-07-10	95.42	96.27	95.01	95.55	7233607
2015-07-13	96.30	97.49	96.16	97.22	7263805
2015-07-14	97.40	97.48	96.73	97.13	4479374
2015-07-15	97.07	97.34	96.32	96.35	5464652
2015-07-16	97.09	97.34	96.87	96.90	4253038
2015-07-17	96.54	96.82	96.05	96.78	3573604
2015-07-20	97.08	97.48	96.80	97.31	3391794
2015-07-21	97.48	97.48	96.84	96.93	3065446
2015-07-22	97.02	97.48	96.80	97.17	3371302
2015-07-23	97.00	97.37	96.46	96.87	2742887
2015-07-24	96.67	96.89	96.09	96.18	3631735
2015-07-27	96.03	96.42	95.33	95.66	4783362
2015-07-28	96.23	96.23	95.64	96.11	4937124
2015-07-29	96.18	96.77	96.05	96.53	3851061
2015-07-30	96.18	96.88	96.15	96.63	3380683
2015-07-31	97.17	97.17	96.20	96.35	5049588
2015-08-03	96.19	97.48	96.17	97.45	3711055
2015-08-04	97.30	98.00	97.18	97.81	3954982
2015-08-05	98.02	99.35	97.89	99.19	4320428
2015-08-06	99.66	100.61	99.10	99.15	6224011
2015-08-07	99.01	99.45	98.72	99.10	4608259
2015-08-10	99.52	99.70	98.89	99.09	4753723
2015-08-11	98.60	98.75	98.15	98.62	3581332
2015-08-12	98.04	98.43	97.00	98.38	3784447
2015-08-13	98.40	99.23	98.03	98.79	4190645
2015-08-14	98.83	99.27	98.70	99.23	3375670
2015-08-17	98.82	100.09	98.75	99.86	3253117
2015-08-18	99.50	100.42	99.50	99.77	4578478
2015-08-19	99.38	99.68	98.64	98.99	3903528
2015-08-20	98.31	98.60	97.98	97.98	3956831
2015-08-21	97.20	97.64	96.10	96.25	7514382
2015-08-24	91.58	94.47	76.48	91.83	13366933
2015-08-25	94.14	94.14	89.55	89.64	8258108
2015-08-26	91.72	92.63	89.69	92.49	7614142
2015-08-27	93.50	93.99	91.86	93.60	6689958
2015-08-28	93.00	93.84	92.78	93.53	6002311
2015-08-31	92.94	93.33	92.64	92.93	5328039
2015-09-01	91.12	92.16	90.88	91.33	8367817
2015-09-02	91.38	92.16	90.87	91.64	5935369
2015-09-03	92.00	92.75	91.88	92.13	3774123
2015-09-04	91.00	91.54	90.64	90.92	5653627
2015-09-08	91.93	92.40	91.58	92.37	3638196
2015-09-09	93.04	93.08	90.50	90.83	4474420
2015-09-10	90.50	91.70	90.43	91.06	3928132
2015-09-11	90.92	91.64	90.69	91.62	4062578
2015-09-14	91.62	91.64	90.99	91.20	4383612
2015-09-15	91.67	92.34	91.15	92.06	3725081
2015-09-16	92.35	93.32	92.15	93.07	4152003
2015-09-17	93.31	94.37	92.61	93.37	5300824
2015-09-18	92.19	93.63	91.79	93.05	9622350
2015-09-21	93.32	94.27	93.23	93.71	3653985
2015-09-22	92.99	93.08	91.95	92.37	4547903
2015-09-23	92.27	92.70	91.86	92.40	3402041
2015-09-24	91.89	92.86	91.45	92.47	4064034
2015-09-25	92.94	94.18	92.67	93.47	4897162
2015-09-28	92.97	93.65	92.20	92.47	4659235
2015-09-29	92.55	93.36	92.31	93.04	5632221
2015-09-30	94.06	94.40	93.53	94.30	5873622
2015-10-01	94.20	94.50	93.13	93.85	5061773
2015-10-02	93.17	94.22	92.53	94.16	5163745
2015-10-05	94.91	95.98	94.59	95.81	5700192
2015-10-06	97.96	98.00	96.73	97.07	7094334
2015-10-07	97.19	98.99	97.08	98.52	6655855
2015-10-08	97.60	99.01	97.60	98.97	4683345
2015-10-09	98.90	99.62	98.81	99.47	5607006
2015-10-12	98.95	100.10	98.69	99.14	4581271
2015-10-13	98.96	99.16	97.89	97.92	5989430
2015-10-14	97.77	98.21	97.41	97.49	4238421
2015-10-15	98.11	98.49	97.43	98.28	5763932
2015-10-16	98.85	99.81	98.30	99.70	5550814
2015-10-19	99.70	100.27	99.52	100.18	4902868
2015-10-20	99.95	100.39	99.67	100.27	3613624
2015-10-21	99.90	100.90	99.74	100.25	4338410
2015-10-22	100.67	103.38	100.33	103.08	5934810
2015-10-23	103.32	103.44	101.93	102.43	5015782
2015-10-26	102.39	102.81	101.85	102.54	3770693
2015-10-27	102.13	103.20	102.01	102.94	3995662
2015-10-28	103.11	103.20	101.48	102.74	5164815
2015-10-29	102.09	103.10	101.90	102.80	3008124
2015-10-30	102.63	103.24	102.19	102.19	5425837
2015-11-02	102.14	102.58	101.10	101.40	5007315
2015-11-03	101.16	101.21	99.83	100.92	4174940
2015-11-04	100.89	101.34	100.40	100.62	3345638
2015-11-05	100.62	100.94	100.19	100.61	2834071
2015-11-06	100.07	100.29	99.15	99.72	4660435
2015-11-09	99.48	99.60	98.23	98.88	3959872
2015-11-10	98.50	99.22	98.38	98.83	3367819
2015-11-11	99.28	99.96	99.09	99.43	3151467
2015-11-12	98.90	99.33	98.34	98.37	3892758
2015-11-13	98.19	98.95	97.81	98.04	4001011
2015-11-16	97.75	99.66	97.65	99.56	3446744
2015-11-17	99.54	99.88	98.56	98.83	3446515
2015-11-18	99.07	100.38	98.91	100.27	4074169
2015-11-19	100.52	101.37	100.50	100.93	3496007
2015-11-20	101.52	102.15	100.00	100.10	4800639
2015-11-23	100.48	101.69	100.24	100.85	4603992
2015-11-24	100.33	101.00	100.00	100.63	3405389
2015-11-25	100.53	100.94	100.45	100.50	2906408
2015-11-27	100.09	100.99	100.09	100.74	1463396
2015-11-30	100.74	100.97	100.13	100.16	6083316
2015-12-01	100.11	101.12	100.11	101.06	4473224
2015-12-02	100.36	100.38	99.36	99.48	4361649
2015-12-03	99.62	99.99	98.76	99.09	5661036
2015-12-04	99.20	101.37	98.54	101.06	6422721
2015-12-07	101.03	101.51	100.12	100.67	3408012
2015-12-08	100.40	100.81	99.63	100.17	3385218
2015-12-09	99.53	100.96	98.99	99.13	4195060
2015-12-10	99.31	99.60	98.45	98.90	3926595
2015-12-11	97.93	98.79	97.54	97.78	5429692
2015-12-14	98.09	98.62	96.81	97.95	6633908
2015-12-15	98.53	99.67	98.20	99.39	5554162
2015-12-16	99.84	101.33	99.65	101.08	4994497
2015-12-17	101.00	101.11	100.17	100.20	4303613
2015-12-18	99.75	99.76	97.88	97.90	6926834
2015-12-21	98.39	98.64	97.77	98.62	3089100
2015-12-22	98.91	100.07	98.63	99.80	3882125
2015-12-23	100.20	100.76	100.02	100.64	2929641
2015-12-24	100.51	100.97	100.11	100.54	1044308
2015-12-28	100.39	100.79	100.14	100.68	4017675
2015-12-29	101.11	101.70	100.77	101.45	2362179
2015-12-30	101.51	101.54	100.98	101.15	2333020
2015-12-31	100.53	100.91	99.81	99.92	3041542
2016-01-04	98.56	99.00	97.80	98.77	6688983
2016-01-05	98.81	99.85	98.71	99.45	4894143
2016-01-06	98.38	99.76	98.12	99.48	5483415
2016-01-07	98.46	98.98	97.21	97.57	5439987
2016-01-08	97.83	98.63	96.94	97.21	4853544
2016-01-11	97.34	97.92	96.87	97.44	5637969
2016-01-12	98.41	98.41	97.14	97.62	5185802
2016-01-13	97.47	97.94	96.35	96.50	5161474
2016-01-14	96.40	97.08	95.66	95.81	6592519
2016-01-15	93.95	94.56	93.30	93.93	8229403
2016-01-19	94.66	96.10	94.46	95.77	6828880
2016-01-20	94.85	95.42	93.30	93.77	7558088
2016-01-21	94.04	94.67	93.25	94.47	6076291
2016-01-22	94.88	96.29	94.12	95.85	6946648
2016-01-25	95.92	96.83	95.53	95.94	4407002
2016-01-26	95.91	97.22	95.77	96.32	3735241
2016-01-27	95.89	97.28	95.56	95.94	5795056
2016-01-28	96.43	97.90	96.08	97.45	5169860
2016-01-29	97.87	99.30	97.58	99.30	7340638
2016-02-01	98.53	99.40	97.52	99.03	3648146
2016-02-02	98.65	98.68	98.00	98.21	3809923
2016-02-03	98.87	99.03	97.60	98.72	5146009
2016-02-04	98.68	98.90	97.00	97.39	5211987
2016-02-05	97.64	97.71	96.80	97.32	5574838
2016-02-08	97.14	97.89	96.40	97.52	4729515
2016-02-09	96.69	98.79	96.44	98.28	4994217
2016-02-10	98.21	98.73	97.52	97.62	4505507
2016-02-11	96.39	97.94	96.09	96.90	5898506
2016-02-12	96.40	98.59	96.15	98.49	5110612
2016-02-16	99.20	99.30	98.10	98.60	4709671
2016-02-17	99.00	99.89	98.80	99.55	4493212
2016-02-18	99.57	99.97	98.97	99.62	3729118
2016-02-19	98.46	100.19	98.46	99.58	4531324
2016-02-22	99.98	100.56	99.58	99.87	4731536
2016-02-23	99.89	100.00	99.38	99.54	3721066
2016-02-24	99.00	99.75	98.40	99.68	5691205
2016-02-25	99.83	100.70	99.83	100.67	4668947
2016-02-26	100.49	100.54	97.84	98.36	6506181
2016-02-29	98.36	99.02	97.79	97.82	5955280
2016-03-01	98.50	99.14	98.05	98.39	5160232
2016-03-02	98.05	98.36	97.54	98.33	4179960
2016-03-03	98.35	99.23	98.02	99.16	4856636
2016-03-04	98.81	100.00	98.57	100.00	7067206
2016-03-07	99.25	99.60	98.97	99.25	5967095
2016-03-08	98.97	100.12	98.75	99.74	4871169
2016-03-09	100.00	100.58	99.74	100.20	5085004
2016-03-10	100.45	100.88	100.02	100.78	5502777
2016-03-11	101.00	101.41	100.59	101.31	5912358
2016-03-14	101.13	101.45	100.62	100.65	3395508
2016-03-15	100.27	101.57	100.25	101.15	3860309
2016-03-16	100.94	101.34	100.01	100.83	4176615
2016-03-17	101.00	102.12	100.79	101.87	5635784
2016-03-18	101.67	101.94	101.01	101.29	7273925
2016-03-21	100.91	102.12	100.32	101.54	4420266
2016-03-22	101.28	101.51	100.43	100.77	3457648
2016-03-23	100.69	101.76	100.53	100.81	3407894
2016-03-24	100.70	100.92	100.15	100.68	3183086
2016-03-28	100.96	101.61	100.82	100.98	3785491
2016-03-29	101.05	101.64	100.76	101.37	3356706
2016-03-30	101.46	102.89	101.41	102.69	4673591
2016-03-31	102.54	103.45	102.30	102.48	5367722
2016-04-01	101.97	103.89	101.95	103.78	4128615
2016-04-04	103.80	103.95	102.77	103.82	4220449
2016-04-05	103.77	103.93	102.87	103.10	3589151
2016-04-06	103.25	103.99	102.87	103.92	4196809
2016-04-07	103.34	103.97	103.03	103.60	6220933
2016-04-08	103.99	105.25	103.90	105.08	6154498
2016-04-11	105.16	105.77	104.16	104.30	5354020
2016-04-12	104.17	105.12	104.12	104.91	3777205
2016-04-13	105.34	105.35	103.76	104.12	3802372
2016-04-14	102.73	104.09	102.71	103.16	5593254
2016-04-15	103.24	103.81	103.01	103.77	4553463
2016-04-18	104.16	104.59	103.50	103.72	7736904
2016-04-19	103.81	104.61	103.76	104.32	4996213
2016-04-20	104.23	104.35	102.39	102.44	4777953
2016-04-21	102.34	102.34	100.42	100.99	7145583
2016-04-22	101.17	102.06	100.94	101.98	5660160
2016-04-25	101.80	102.83	101.61	102.80	3501259
2016-04-26	103.20	103.40	102.19	102.60	3223534
2016-04-27	102.72	103.36	101.91	102.63	3730939
2016-04-28	102.17	103.15	102.16	102.97	4350168
2016-04-29	102.93	103.17	102.40	102.96	4604048
2016-05-02	102.74	103.87	102.64	103.43	3998114
2016-05-03	103.41	103.93	103.00	103.56	3945431
2016-05-04	103.51	104.44	103.13	104.02	3852606
2016-05-05	103.87	104.88	103.60	104.21	3401360
2016-05-06	103.68	104.97	103.68	104.96	3547652
2016-05-09	104.92	105.73	104.91	105.28	4432307
2016-05-10	105.43	106.63	105.33	106.57	3885523
2016-05-11	106.26	106.94	105.63	105.72	3424861
2016-05-12	106.13	106.40	105.58	106.10	3195310
2016-05-13	105.75	106.10	103.54	104.18	7811530
2016-05-16	103.98	104.65	103.63	104.13	4243167
2016-05-17	104.17	104.38	102.01	102.37	5443329
2016-05-18	101.95	102.00	100.27	100.91	6970086
2016-05-19	100.75	101.44	100.30	101.33	4722434
2016-05-20	101.71	101.79	100.00	100.10	5594668
2016-05-23	100.12	100.77	100.00	100.42	4185857
2016-05-24	100.91	101.38	100.69	101.09	3446254
2016-05-25	101.17	101.60	100.96	101.09	3223799
2016-05-26	101.20	101.96	101.01	101.90	4543050
2016-05-27	102.13	102.38	101.60	101.96	2877420
2016-05-31	102.14	102.37	100.82	100.42	6368738
2016-06-01	100.56	101.60	100.30	101.57	4741392
2016-06-02	101.33	102.01	101.17	102.00	3618690
2016-06-03	101.92	102.83	101.92	102.53	4511654
2016-06-06	102.54	103.06	102.23	102.70	2944217
2016-06-07	102.82	103.18	102.28	102.49	4078737
2016-06-08	102.36	103.35	102.17	103.18	2860778
2016-06-09	102.90	103.82	102.54	103.66	3552237
2016-06-10	103.25	103.49	102.78	103.31	3462385
2016-06-13	103.24	103.69	102.98	103.06	4368338
2016-06-14	102.60	103.29	101.74	103.23	4363559
2016-06-15	103.27	103.57	102.75	102.86	3434378
2016-06-16	102.51	103.93	102.51	103.85	3520867
2016-06-17	103.59	103.86	102.40	103.41	5577860
2016-06-20	104.07	104.68	103.35	103.37	3567059
2016-06-21	103.81	104.41	103.76	104.08	3214510
2016-06-22	104.08	104.49	103.63	103.74	3398877
2016-06-23	104.46	104.50	103.91	104.44	3068134
2016-06-24	102.49	103.45	101.80	101.98	8654811
2016-06-27	101.77	102.34	101.30	102.13	6398843
2016-06-28	102.16	102.34	101.50	102.14	5195061
2016-06-29	102.82	103.33	102.46	103.12	4898741
2016-06-30	103.75	106.00	103.53	105.94	7973177
2016-07-01	106.23	106.40	105.38	105.63	4115652
2016-07-05	105.67	106.98	105.63	106.42	5365187
2016-07-06	106.59	106.73	105.63	105.92	6126516
2016-07-07	108.53	109.00	107.07	107.49	9912764
2016-07-08	108.04	108.50	107.32	108.27	6052753
2016-07-11	108.16	109.13	107.77	108.91	6446579
2016-07-12	108.42	109.11	108.37	108.79	4181000
2016-07-13	109.07	110.06	108.89	109.91	5232139
2016-07-14	109.83	110.94	109.76	109.96	4834268
2016-07-15	109.77	110.49	108.97	109.66	5230580
2016-07-18	109.66	109.70	108.84	109.21	3688714
2016-07-19	108.86	109.56	108.71	109.53	3987524
2016-07-20	109.86	109.91	108.68	108.92	3021759
2016-07-21	108.71	108.87	108.11	108.58	2806940
2016-07-22	108.78	109.41	108.78	109.19	2693784
2016-07-25	109.24	109.28	108.38	109.02	3053106
2016-07-26	109.00	109.23	108.03	108.20	3386081
2016-07-27	108.04	108.04	106.69	107.48	4724206
2016-07-28	107.55	108.38	107.17	108.13	3446464
2016-07-29	108.26	109.11	108.12	108.92	3995291
2016-08-01	108.72	109.09	108.34	108.93	3880700
2016-08-02	109.25	109.25	108.28	108.72	3431600
2016-08-03	108.93	108.98	107.68	108.04	3691873
2016-08-04	108.17	108.55	107.98	108.42	3226924
2016-08-05	108.74	109.36	108.37	108.66	3189398
2016-08-08	108.42	108.62	107.67	108.14	3304241
2016-08-09	108.25	108.75	108.06	108.28	2378294
2016-08-10	108.45	108.96	108.45	108.82	2189898
2016-08-11	109.01	109.18	108.45	108.48	2786795
2016-08-12	108.64	108.94	108.37	108.59	2563420
2016-08-15	108.71	108.99	108.64	108.72	2357829
2016-08-16	108.25	108.69	107.91	108.00	2677205
2016-08-17	107.95	108.53	107.60	108.47	2963855
2016-08-18	108.41	108.82	108.20	108.28	2372997
2016-08-19	108.04	108.26	107.54	108.17	2846585
2016-08-22	108.08	108.21	107.77	107.96	2304593
2016-08-23	108.25	108.55	107.70	107.88	2473044
2016-08-24	107.82	108.29	107.55	108.11	3422589
2016-08-25	108.09	108.38	107.79	107.88	2129472
2016-08-26	107.92	108.50	107.33	107.45	2868894
2016-08-29	107.50	108.01	107.40	107.99	2576351
2016-08-30	107.92	108.06	107.03	106.46	3708131
2016-08-31	106.34	106.88	106.26	106.75	3994995
2016-09-01	106.46	107.34	106.29	107.29	3799038
2016-09-02	107.58	108.25	107.50	107.87	3671199
2016-09-06	107.79	108.12	107.40	107.92	2913270
2016-09-07	107.76	107.97	106.78	107.21	3260537
2016-09-08	107.10	107.34	106.49	106.88	3491416
2016-09-09	106.02	106.19	104.05	104.05	6134504
2016-09-12	104.30	106.22	104.30	106.02	4569372
2016-09-13	105.94	105.95	104.29	104.59	4597676
2016-09-14	104.82	105.64	104.60	105.05	4007846
2016-09-15	104.95	105.72	104.70	105.48	3900202
2016-09-16	105.00	105.50	104.58	105.28	4934066
2016-09-19	105.21	106.12	104.92	105.67	3439311
2016-09-20	106.10	106.71	105.96	106.30	3561663
2016-09-21	106.16	107.37	105.88	107.13	3913862
2016-09-22	107.49	107.94	107.31	107.82	3869355
2016-09-23	107.68	107.99	107.04	107.34	3235889
2016-09-26	107.24	107.38	106.87	107.03	4440402
2016-09-27	107.37	107.87	106.73	107.49	3779284
2016-09-28	107.91	107.91	106.86	107.38	5030492
2016-09-29	109.50	109.71	107.71	107.76	7249093
2016-09-30	108.37	109.24	108.37	108.77	7173287
2016-10-03	108.77	108.83	107.47	108.25	4566043
2016-10-04	108.31	108.37	106.58	107.10	5830099
2016-10-05	107.24	107.49	105.69	106.01	6297044
2016-10-06	105.73	106.53	105.46	106.40	4886045
2016-10-07	106.76	106.92	105.65	105.99	4398433
2016-10-10	106.45	106.62	105.82	106.22	3119298
2016-10-11	106.12	106.21	105.00	105.57	3814397
2016-10-12	105.87	106.16	105.50	106.08	3419758
2016-10-13	105.85	106.17	105.29	105.92	3582563
2016-10-14	106.07	107.06	105.78	106.83	4788606
2016-10-17	106.83	107.07	106.56	106.85	4104370
2016-10-18	107.45	108.18	106.94	106.95	3850027
2016-10-19	106.81	107.01	106.08	106.26	4330607
2016-10-20	106.11	106.32	105.58	105.87	3751570
2016-10-21	106.01	106.01	105.27	105.62	3615418
2016-10-24	106.12	107.90	106.12	107.31	5125955
2016-10-25	107.39	107.63	106.81	107.23	3756272
2016-10-26	107.49	107.95	106.95	107.07	3440700
2016-10-27	107.28	107.54	106.30	106.63	4205262
2016-10-28	106.90	107.53	106.52	107.07	3378934
2016-10-31	107.03	107.43	106.92	107.20	3141704
2016-11-01	107.14	107.30	106.12	106.71	4289551
2016-11-02	106.68	107.44	106.61	106.71	3679154
2016-11-03	107.07	107.14	106.52	106.63	3447667
2016-11-04	106.56	106.97	105.81	105.81	2897631
2016-11-07	106.66	107.20	106.38	106.96	5469105
2016-11-08	106.97	108.93	106.97	108.72	4670991
2016-11-09	106.45	107.35	105.00	107.25	6515814
2016-11-10	106.89	106.89	102.40	103.25	9095738
2016-11-11	103.00	103.77	102.57	103.19	5888361
2016-11-14	102.86	103.34	100.45	101.39	7248755
2016-11-15	101.40	102.05	100.82	101.85	5672335
2016-11-16	102.36	102.90	101.47	101.71	3962938
2016-11-17	101.81	101.93	101.18	101.62	4212625
2016-11-18	101.40	101.80	101.18	101.31	4919150
2016-11-21	101.48	102.32	101.48	102.26	3870820
2016-11-22	102.53	103.00	102.44	102.89	4540334
2016-11-23	102.52	102.89	101.46	101.53	4676147
2016-11-25	102.00	102.91	101.74	102.17	3644945
2016-11-28	102.27	103.25	101.90	102.79	5556921
2016-11-29	102.79	103.05	102.30	101.79	3886799
2016-11-30	101.51	101.92	100.10	100.10	8123491
2016-12-01	99.89	100.05	98.50	99.03	7123022
2016-12-02	99.40	100.64	99.40	100.60	4594602
2016-12-05	100.62	100.91	100.12	100.71	3961810
2016-12-06	101.08	101.61	100.81	101.55	4828363
2016-12-07	101.16	102.93	101.16	102.81	4873413
2016-12-08	102.14	102.61	102.00	102.15	3993919
2016-12-09	102.23	104.05	102.04	103.57	5040175
2016-12-12	103.82	104.87	103.67	104.72	4858362
2016-12-13	104.81	106.01	104.68	105.63	4573132
2016-12-14	105.88	106.53	104.21	104.47	5007528
2016-12-15	104.23	105.57	104.23	105.30	4179374
2016-12-16	105.55	105.92	105.13	105.87	7499286
2016-12-19	105.46	105.87	105.13	105.41	3683752
2016-12-20	104.89	105.04	104.37	104.90	4903446
2016-12-21	104.82	105.69	104.69	104.70	3245168
2016-12-22	104.55	105.45	104.25	105.35	2605417
2016-12-23	104.97	105.25	104.63	105.09	1769303
2016-12-27	105.09	105.32	104.99	105.13	1504963
2016-12-28	104.87	105.10	104.52	104.62	1878615
2016-12-29	104.50	105.10	104.48	104.99	2438075
2016-12-30	104.71	105.15	104.33	104.63	3483969
2017-01-03	104.94	105.09	104.21	104.65	3741206
2017-01-04	105.11	105.63	104.79	104.85	3029654
2017-01-05	104.52	105.12	104.19	104.71	5087216
2017-01-06	104.98	105.16	104.12	104.56	4109653
2017-01-09	104.16	104.26	103.25	103.46	5603540
2017-01-10	103.32	103.32	101.75	101.97	5399235
2017-01-11	101.84	102.36	101.41	101.81	4650289
2017-01-12	101.71	102.52	101.58	101.84	3126043
2017-01-13	101.88	102.11	101.22	101.55	3478642
2017-01-17	101.07	102.32	101.06	102.19	3745757
2017-01-18	102.40	103.00	102.32	102.74	4340388
2017-01-19	102.28	103.00	102.17	102.36	3923119
2017-01-20	102.79	103.32	102.44	103.24	4750772
2017-01-23	102.90	104.22	102.83	104.01	4584802
2017-01-24	104.00	104.93	103.78	104.71	4992265
2017-01-25	104.71	105.19	104.54	104.61	3566079
2017-01-26	104.51	104.73	104.07	104.14	3634560
2017-01-27	104.38	104.41	103.43	103.48	4248229
2017-01-30	103.01	103.72	103.00	103.69	3462554
2017-01-31	103.21	104.17	103.21	103.78	3846647
2017-02-01	103.61	103.78	102.98	103.01	3515578
2017-02-02	103.76	104.39	103.29	104.03	3213734
2017-02-03	104.44	105.77	104.06	105.11	4287147
2017-02-06	105.10	105.24	104.53	104.57	4355238
2017-02-07	104.63	105.90	104.63	105.61	3980353
2017-02-08	105.50	106.23	105.25	105.69	3407089
2017-02-09	105.42	106.49	105.02	105.97	4012387
2017-02-10	105.83	106.35	105.59	106.10	2475506
2017-02-13	106.50	106.69	105.88	106.52	3464318
2017-02-14	106.17	107.00	105.67	106.92	5665028
2017-02-15	105.35	107.25	104.77	106.73	7617151
2017-02-16	107.15	108.18	106.32	108.12	5559903
2017-02-17	107.29	108.30	107.21	108.15	5498432
2017-02-21	108.07	109.50	107.95	109.36	5370662
2017-02-22	109.37	109.78	109.17	109.41	3815267
2017-02-23	109.12	110.00	109.12	109.54	3382733
2017-02-24	109.50	109.92	109.33	109.83	3991764
2017-02-27	109.69	109.88	109.23	109.27	3475121
2017-02-28	109.05	110.60	109.05	109.63	4684747
2017-03-01	109.60	110.32	109.17	109.73	4750734
2017-03-02	109.81	110.32	109.43	110.11	3880791
2017-03-03	110.10	110.67	109.65	110.56	4130942
2017-03-06	109.80	110.19	109.43	109.63	4491045
2017-03-07	109.16	109.77	109.00	109.32	4361109
2017-03-08	109.17	109.33	108.47	109.30	5244494
2017-03-09	109.56	109.61	108.91	109.02	4066952
2017-03-10	109.58	109.71	109.28	109.59	3488905
2017-03-13	109.32	109.80	109.03	109.41	3131237
2017-03-14	109.28	109.73	109.12	109.34	3630038
2017-03-15	109.56	111.23	109.50	111.11	4973393
2017-03-16	111.09	111.20	110.53	111.14	4580674
2017-03-17	111.48	111.52	110.93	111.39	6444384
2017-03-20	111.15	111.44	110.81	111.15	3382089
2017-03-21	111.54	112.31	111.47	111.77	5587739
2017-03-22	112.31	112.38	111.57	112.02	3882237
2017-03-23	111.95	112.33	111.67	111.78	3208362
2017-03-24	111.98	112.25	111.79	112.12	3913223
2017-03-27	111.87	112.29	111.57	111.83	3514557
2017-03-28	111.81	112.76	111.64	112.45	3945393
2017-03-29	112.06	112.54	111.97	112.43	2683678
2017-03-30	112.29	112.55	112.00	112.18	2104918
2017-03-31	112.31	112.47	111.83	111.86	3744389
2017-04-03	111.95	112.36	111.46	111.86	3587129
2017-04-04	111.99	112.22	111.63	112.08	2360663
2017-04-05	112.04	112.59	111.69	111.94	2991960
2017-04-06	112.12	112.28	111.42	111.58	2740631
2017-04-07	111.70	111.96	111.44	111.61	2799610
2017-04-10	111.70	112.15	111.41	112.02	2873249
2017-04-11	111.71	112.08	111.35	111.73	3031468
2017-04-12	112.05	113.77	111.90	113.61	6260257
2017-04-13	113.25	113.38	112.65	112.68	3257297
2017-04-17	112.74	113.32	112.68	113.32	2917688
2017-04-18	113.44	114.61	113.40	114.28	4574200
2017-04-19	114.42	114.49	113.48	113.62	3044737
2017-04-20	113.52	113.97	113.39	113.59	2972962
2017-04-21	113.55	113.80	113.27	113.43	3885269
2017-04-24	114.36	114.48	113.91	114.32	3221543
2017-04-25	114.21	114.57	114.00	114.16	3643622
2017-04-26	111.75	113.76	111.34	113.33	5343923
2017-04-27	113.10	113.44	112.51	112.64	4096239
2017-04-28	112.34	113.43	112.19	113.28	4872033
2017-05-01	112.93	113.11	112.27	112.28	4074291
2017-05-02	112.75	112.89	112.07	112.29	3082363
2017-05-03	112.39	112.71	111.70	111.79	3342585
2017-05-04	112.17	113.00	111.81	112.96	3488798
2017-05-05	113.04	113.28	112.74	113.22	3046064
2017-05-08	113.20	113.43	112.78	113.22	3097181
2017-05-09	113.24	113.41	112.55	112.72	2708153
2017-05-10	112.70	112.87	112.48	112.84	2160149
2017-05-11	112.64	113.09	112.53	113.04	2277166
2017-05-12	112.93	113.30	112.72	112.91	2383496
2017-05-15	112.90	114.00	112.77	113.94	3500274
2017-05-16	114.06	114.66	113.59	113.79	2444255
2017-05-17	113.46	114.29	113.32	113.74	2999270
2017-05-18	113.78	114.28	113.29	114.03	3439503
2017-05-19	114.17	114.50	113.46	113.69	5750075
2017-05-22	113.69	115.00	113.69	114.70	3323959
2017-05-23	114.71	115.44	114.71	115.05	3261263
2017-05-24	115.31	116.33	115.12	116.06	2863357
2017-05-25	116.36	117.68	116.15	117.53	3596188
2017-05-26	117.25	118.00	117.20	117.91	3104759
2017-05-30	117.74	118.12	117.50	117.21	3231598
2017-05-31	116.91	117.94	116.87	116.87	5232886
2017-06-01	116.80	117.26	116.06	117.23	4404853
2017-06-02	117.46	117.70	117.04	117.67	3162869
2017-06-05	117.39	117.97	117.05	117.88	2969490
2017-06-06	117.78	117.94	117.46	117.70	2643156
2017-06-07	117.17	117.57	116.82	117.05	3681102
2017-06-08	116.86	117.08	115.59	115.89	3956710
2017-06-09	115.66	116.13	115.36	115.94	3197723
2017-06-12	116.23	116.62	115.92	116.23	3492098
2017-06-13	115.47	116.59	115.47	116.32	2760749
2017-06-14	116.91	118.06	116.83	117.37	3597242
2017-06-15	117.00	117.48	116.51	117.21	3372664
2017-06-16	117.37	117.40	116.30	116.86	5156209
2017-06-19	117.02	117.29	116.23	117.29	2436611
2017-06-20	117.29	118.14	117.18	117.95	3703498
2017-06-21	117.78	118.24	117.24	117.42	3767106
2017-06-22	117.33	117.41	116.05	116.15	3288149
2017-06-23	116.21	117.37	116.09	116.96	3453406
2017-06-26	117.42	117.83	117.06	117.12	2704461
2017-06-27	117.24	117.38	115.94	115.94	2884276
2017-06-28	116.52	116.87	116.20	116.38	3110592
2017-06-29	116.07	116.20	114.89	115.18	3474360
2017-06-30	115.53	116.11	115.30	115.49	3313250
2017-07-03	115.55	116.00	115.34	115.44	2250824
2017-07-05	115.50	115.55	114.88	115.30	4023052
2017-07-06	114.97	115.42	114.85	115.13	4006999
2017-07-07	115.41	115.66	114.83	115.51	3972488
2017-07-10	115.92	116.00	114.20	114.27	5771230
2017-07-11	113.34	113.98	112.25	113.74	6368474
2017-07-12	114.49	114.98	114.28	114.77	3885229
2017-07-13	114.95	115.04	113.92	114.02	3089432
2017-07-14	114.26	115.12	114.25	114.93	2956439
2017-07-17	114.94	115.16	114.84	114.93	2481948
2017-07-18	114.85	115.15	114.39	115.01	2694840
2017-07-19	115.01	115.35	114.63	115.34	2578212
2017-07-20	115.34	116.06	115.11	115.51	3518141
2017-07-21	115.78	116.67	115.38	116.63	3476448
2017-07-24	116.50	116.67	116.09	116.13	3681323
2017-07-25	116.63	116.78	116.14	116.45	3075078
2017-07-26	116.30	117.42	116.15	117.19	3305595
2017-07-27	117.33	118.06	116.62	117.34	2954845
2017-07-28	117.31	117.47	116.20	116.61	3276278
2017-07-31	116.53	116.86	116.18	116.61	3098647
2017-08-01	116.69	116.78	115.90	115.92	2946131
2017-08-02	115.73	115.98	115.14	115.61	2626447
2017-08-03	115.73	116.66	115.68	116.30	2986158
2017-08-04	116.32	116.49	115.87	116.37	2955165
2017-08-07	116.45	117.22	116.38	116.96	2569552
2017-08-08	116.80	116.95	116.37	116.71	2412582
2017-08-09	116.49	116.70	115.96	116.63	2513820
2017-08-10	116.35	116.84	116.08	116.38	2236003
2017-08-11	116.75	117.25	116.35	116.51	2759739
2017-08-14	117.36	118.18	117.01	117.84	3191713
2017-08-15	117.88	119.15	117.85	118.97	2749754
2017-08-16	118.96	119.36	118.82	119.10	2373919
2017-08-17	119.00	119.39	118.25	118.39	3096948
2017-08-18	118.29	118.43	117.40	117.60	3776515
2017-08-21	117.80	118.46	117.55	118.26	2119494
2017-08-22	118.25	118.70	117.65	117.92	2313692
2017-08-23	117.90	118.12	117.23	117.29	2616268
2017-08-24	117.26	117.30	116.03	116.22	4760021
2017-08-25	116.74	116.90	115.80	115.85	3443198
2017-08-28	116.12	116.29	115.08	115.54	2932692
2017-08-29	115.55	116.10	115.51	115.03	2348661
2017-08-30	115.13	115.42	114.91	115.15	2491784
2017-08-31	115.24	115.84	114.93	115.73	4709458
2017-09-01	115.38	116.09	115.15	115.84	2591863
2017-09-05	115.95	116.06	115.41	115.87	2711444
2017-09-06	116.17	116.47	115.64	116.35	2617480
2017-09-07	116.65	117.29	116.39	116.99	2623792
2017-09-08	116.40	116.48	114.57	115.04	4818344
2017-09-11	115.08	115.89	114.76	115.69	3247937
2017-09-12	115.69	115.95	114.86	115.00	2998543
2017-09-13	114.87	115.17	114.00	114.45	5141488
2017-09-14	114.44	114.55	113.70	114.19	3456869
2017-09-15	114.74	114.98	114.11	114.85	5543002
2017-09-18	115.17	115.23	114.68	114.99	2441253
2017-09-19	115.06	115.12	114.36	114.49	2568270
2017-09-20	114.34	114.65	112.74	113.58	4059794
2017-09-21	113.21	113.82	112.54	112.80	3630921
2017-09-22	112.56	112.87	111.81	111.85	3746257
2017-09-25	112.04	112.14	111.42	111.94	3884965
2017-09-26	112.23	112.30	111.73	111.81	2953814
2017-09-27	111.72	111.88	110.34	111.10	4016154
2017-09-28	111.37	112.73	111.19	111.64	11581059
2017-09-29	111.87	112.03	111.21	111.43	5122348
2017-10-02	109.91	110.52	108.96	109.12	8306410
2017-10-03	109.42	109.65	108.89	109.13	6064370
2017-10-04	106.94	110.16	106.19	109.34	9092379
2017-10-05	109.66	110.99	109.55	110.45	5670385
2017-10-06	110.17	110.67	109.92	110.40	3240259
2017-10-09	110.59	110.93	109.79	110.01	31644351
2017-10-10	110.28	110.86	110.28	110.78	3032284
2017-10-11	110.90	111.81	110.77	111.51	4051052
2017-10-12	111.51	112.51	111.38	112.45	3287194
2017-10-13	112.73	112.98	112.18	112.62	3090451
2017-10-16	112.93	113.63	112.69	113.57	2675935
2017-10-17	113.22	113.56	111.66	112.19	3825150
2017-10-18	111.95	112.44	111.78	111.95	2590474
2017-10-19	111.62	112.79	111.60	112.67	2673739
2017-10-20	113.01	113.02	111.38	111.61	3772276
2017-10-23	111.64	112.45	111.40	111.69	2263178
2017-10-24	111.84	111.87	110.28	110.75	3351128
2017-10-25	110.43	110.53	109.18	110.07	3836942
2017-10-26	110.67	111.24	110.41	110.73	2864970
2017-10-27	110.41	110.85	109.93	110.60	3343218
2017-10-30	110.36	110.37	109.36	109.65	2206123
2017-10-31	110.24	110.77	109.95	110.23	4379361
2017-11-01	109.76	110.68	109.61	110.13	2822423
2017-11-02	109.91	110.18	109.54	110.05	2169838
2017-11-03	110.14	110.65	110.00	110.22	1725671
2017-11-06	109.97	110.00	109.19	109.26	3331780
2017-11-07	109.15	110.58	109.15	110.47	3882026
2017-11-08	110.57	112.04	110.50	112.00	3685289
2017-11-09	111.35	112.44	111.02	111.48	2856901
2017-11-10	111.44	112.98	111.31	112.75	3699459
2017-11-13	112.69	114.19	112.64	114.04	3194459
2017-11-14	113.69	116.19	113.59	115.76	4998865
2017-11-15	115.65	115.93	114.31	115.10	3861487
2017-11-16	115.39	115.84	114.94	115.23	3058092
2017-11-17	114.73	115.14	114.53	114.68	2646372
2017-11-20	114.75	115.85	114.71	114.91	3594344
2017-11-21	114.99	116.33	114.97	116.05	3179259
2017-11-22	115.77	116.00	114.28	115.08	3598467
2017-11-24	115.65	116.30	115.43	115.90	1183004
2017-11-27	116.00	116.40	115.66	115.85	2818867
2017-11-28	116.26	116.83	115.30	116.77	3600399
2017-11-29	116.84	117.38	116.29	116.03	3276286
2017-11-30	116.52	117.21	116.08	116.52	5983960
2017-12-01	116.50	116.85	115.04	116.78	4956550
2017-12-04	117.00	118.20	116.62	117.46	4403025
2017-12-05	117.63	117.94	117.18	117.59	3198612
2017-12-06	117.83	118.91	117.64	118.90	3203561
2017-12-07	118.52	118.64	116.55	116.73	5409520
2017-12-08	116.52	116.60	115.90	116.57	3127499
2017-12-11	116.33	117.44	115.56	117.39	2429359
2017-12-12	117.60	118.37	117.12	117.40	2664632
2017-12-13	117.51	118.21	117.48	117.80	3193861
2017-12-14	117.94	118.60	117.73	118.02	4057799
2017-12-15	118.57	119.36	118.45	119.22	7173530
2017-12-18	119.30	119.74	118.00	118.05	3472719
2017-12-19	118.75	119.39	118.23	118.61	3942543
2017-12-20	118.66	119.12	117.56	119.02	4273447
2017-12-21	119.45	119.57	117.84	118.26	2790002
2017-12-22	118.60	118.75	118.17	118.60	2045573
2017-12-26	118.41	119.24	118.41	118.89	2156768
2017-12-27	118.87	119.40	118.80	119.30	2465123
2017-12-28	119.33	119.53	119.05	119.35	1999330
2017-12-29	119.46	120.57	119.42	119.92	3116358
2018-01-02	119.93	120.18	117.93	118.06	4165804
2018-01-03	117.91	118.47	117.64	117.75	4224441
2018-01-04	117.80	119.11	117.60	118.33	3146952
2018-01-05	118.41	119.09	118.25	118.67	2714157
2018-01-08	118.21	118.74	117.67	117.99	5730359
2018-01-09	118.26	118.98	117.95	118.08	4573557
2018-01-10	118.13	118.36	116.70	117.48	3363949
2018-01-11	117.64	117.85	116.38	116.88	3685198
2018-01-12	116.95	118.01	116.85	117.38	4335547
2018-01-16	117.20	118.35	117.03	117.86	4936457
2018-01-17	118.29	120.17	118.21	119.18	4554561
2018-01-18	119.09	119.62	118.65	119.05	6221784
2018-01-19	119.48	120.68	118.64	120.17	6002630
2018-01-22	120.10	121.85	120.00	121.51	4308565
2018-01-23	121.07	122.51	120.85	121.30	3536885
2018-01-24	121.24	121.48	120.82	121.14	3458592
2018-01-25	120.61	121.45	120.36	120.90	2713029
2018-01-26	120.61	121.84	120.61	121.76	3993852
2018-01-29	121.38	122.16	119.65	119.67	3854724
2018-01-30	119.68	121.20	119.50	119.89	4945184
2018-01-31	119.84	120.75	119.51	120.30	4018071
2018-02-01	119.92	121.01	119.28	120.30	3485603
2018-02-02	119.91	120.28	118.40	118.67	3348919
2018-02-05	118.57	119.66	114.41	114.46	5347638
2018-02-06	112.44	113.95	110.15	113.56	6643066
2018-02-07	113.97	115.77	112.75	113.50	4931420
2018-02-08	113.70	113.72	110.09	110.15	4907893
2018-02-09	110.81	111.99	108.88	111.18	5301683
2018-02-12	111.90	112.75	111.06	111.93	4759243
2018-02-13	112.00	112.67	110.68	112.14	5274742
2018-02-14	111.67	111.90	108.76	109.11	7702711
2018-02-15	109.53	111.04	108.72	110.97	5125236
2018-02-16	111.06	111.70	109.76	111.06	5578509
2018-02-20	110.96	110.98	109.34	109.48	3835520
2018-02-21	109.35	109.84	107.94	108.00	4501948
2018-02-22	108.33	109.97	108.02	109.26	5394741
2018-02-23	109.36	110.05	108.57	109.68	4760425
2018-02-26	110.12	111.17	110.03	110.94	5355408
2018-02-27	111.19	112.08	110.71	110.89	6385795
2018-02-28	111.00	111.65	109.68	109.73	4638876
2018-03-01	109.21	109.88	107.24	108.12	6896334
2018-03-02	107.91	109.32	107.90	109.04	4903615
2018-03-05	108.46	109.60	108.02	109.43	3781706
2018-03-06	109.36	109.62	108.44	109.58	3380798
2018-03-07	108.89	110.06	108.61	109.84	4612636
2018-03-08	110.03	112.13	109.58	112.08	5437692
2018-03-09	112.27	112.57	111.64	112.54	3680552
2018-03-12	112.50	113.09	112.08	112.75	4509634
2018-03-13	113.27	113.90	112.72	113.60	4589989
2018-03-14	113.57	113.77	112.23	112.61	4055703
2018-03-15	112.40	113.25	111.66	111.99	3906797
2018-03-16	112.33	113.20	111.58	111.64	7730790
2018-03-19	111.65	111.99	110.05	110.36	4216684
2018-03-20	110.75	111.30	109.83	109.90	3319048
2018-03-21	109.89	110.08	108.53	108.74	3867590
2018-03-22	108.45	109.67	107.80	107.94	4325503
2018-03-23	108.09	108.74	105.94	106.15	4873324
2018-03-26	106.68	107.47	106.09	106.81	4119419
2018-03-27	107.23	108.54	106.51	107.64	5036264
2018-03-28	108.14	110.11	108.00	109.18	6412990
2018-03-29	110.12	110.66	108.97	109.15	3829547
2018-04-02	108.62	109.22	106.44	107.05	4325461
2018-04-03	107.39	108.53	106.59	108.19	4698983
2018-04-04	107.78	110.73	107.24	110.18	4694224
2018-04-05	110.43	111.18	109.75	110.57	3275716
2018-04-06	110.06	110.98	108.77	109.30	3579131
2018-04-09	109.54	110.45	108.78	109.38	2619974
2018-04-10	109.74	110.20	108.92	109.40	2827266
2018-04-11	108.57	109.47	108.42	108.68	4000221
2018-04-12	108.96	109.51	108.27	108.31	2691695
2018-04-13	108.85	109.46	108.52	109.26	2828252
2018-04-16	109.75	110.64	109.52	109.92	2769769
2018-04-17	108.69	109.08	107.98	108.87	5021990
2018-04-18	108.97	109.36	106.46	106.98	6525506
2018-04-19	106.71	106.94	105.08	105.57	6320197
2018-04-20	105.45	105.60	102.27	102.48	8649951
2018-04-23	102.55	102.80	101.84	102.58	6670566
2018-04-24	102.62	102.85	100.97	101.44	5695475
2018-04-25	101.21	102.36	100.85	101.15	4828302
2018-04-26	102.25	104.08	101.15	103.26	5978848
2018-04-27	102.22	102.99	101.65	101.71	4765865
2018-04-30	101.85	102.39	100.58	100.94	5479886
2018-05-01	100.36	100.93	98.57	99.13	4543872
2018-05-02	99.16	99.36	97.03	97.23	5927696
2018-05-03	97.48	98.09	96.70	97.60	6668179
2018-05-04	97.55	99.77	97.50	98.99	5936965
2018-05-07	98.98	99.31	98.07	98.23	3475402
2018-05-08	97.91	97.99	96.43	96.79	5333659
2018-05-09	97.19	97.52	95.94	96.16	6201454
2018-05-10	96.43	97.74	96.40	97.27	3100581
2018-05-11	97.58	98.26	96.88	97.43	3507269
2018-05-14	97.69	97.73	96.73	97.15	4307908
2018-05-15	96.61	97.24	96.36	96.80	6555680
2018-05-16	96.64	97.55	96.55	97.19	5544684
2018-05-17	97.55	97.99	97.15	97.92	6531126
2018-05-18	98.31	98.45	97.32	97.51	6893957
2018-05-21	98.22	99.98	98.06	99.51	6678100
2018-05-22	99.78	100.46	99.43	99.93	6807646
2018-05-23	99.93	100.60	99.61	100.45	6249855
2018-05-24	100.31	100.58	99.76	100.18	4696707
2018-05-25	100.18	101.11	99.90	100.31	5324275
2018-05-29	100.00	101.29	100.00	101.10	8302569
2018-05-30	101.66	102.24	101.09	101.83	6256583
2018-05-31	101.15	101.30	99.66	100.25	8270053
2018-06-01	100.54	100.93	99.65	100.25	4414613
2018-06-04	100.77	101.09	100.03	100.12	3931982
2018-06-05	100.46	100.96	99.88	100.21	4851861
2018-06-06	100.40	100.86	99.82	100.83	3946695
2018-06-07	100.51	101.51	100.33	101.16	5052853
2018-06-08	101.18	102.61	101.18	102.49	4795523
2018-06-11	102.61	103.41	102.27	103.21	3984511
2018-06-12	103.23	104.55	102.82	104.48	5075912
2018-06-13	104.16	105.60	104.16	105.27	7553461
2018-06-14	105.26	105.36	104.43	105.13	4812635
2018-06-15	105.10	107.75	104.82	107.61	10572996
2018-06-18	107.01	107.21	104.83	105.38	5971395
2018-06-19	105.49	106.68	105.22	105.96	5504407
2018-06-20	105.73	106.11	105.36	105.81	4601418
2018-06-21	106.57	107.43	106.30	107.24	6550685
2018-06-22	107.24	108.67	107.14	108.37	5709358
2018-06-25	107.71	109.59	107.71	108.99	5183024
2018-06-26	109.05	109.17	107.47	108.05	5034143
2018-06-27	108.37	108.96	107.62	108.27	6229171
2018-06-28	108.42	109.30	108.30	108.68	4297621
2018-06-29	108.72	109.50	107.80	108.87	4721408
2018-07-02	108.70	110.00	108.31	109.53	4711946
2018-07-03	108.58	109.57	108.06	108.80	3769084
2018-07-05	108.91	109.62	108.00	109.55	4870442
2018-07-06	109.49	110.02	108.97	109.56	4387271
2018-07-09	109.13	109.30	107.52	107.76	7866386
2018-07-10	110.62	113.00	109.68	112.89	16107178
2018-07-11	112.64	112.94	112.10	112.54	5521425
2018-07-12	112.54	112.71	110.97	111.53	5500136
2018-07-13	111.68	112.79	111.62	112.69	4417072
2018-07-16	112.56	113.12	111.75	112.96	5413797
2018-07-17	113.47	115.03	113.47	114.88	6783841
2018-07-18	114.92	115.00	113.89	114.83	5379211
2018-07-19	114.77	116.59	114.75	115.77	9241278
2018-07-20	115.75	116.79	115.22	116.01	27609997
2018-07-23	115.52	115.98	113.58	114.39	7769312
2018-07-24	114.14	114.92	113.85	114.74	5095050
2018-07-25	114.94	115.67	114.50	115.21	5450520
2018-07-26	116.14	116.90	114.88	115.00	5096320
2018-07-27	114.77	115.35	114.03	114.28	4563735
2018-07-30	113.78	114.59	113.67	114.18	3621803
2018-07-31	114.66	115.49	114.11	115.00	4892122
2018-08-01	114.42	114.53	113.23	113.61	4169179
2018-08-02	113.60	114.93	113.09	114.69	4167239
2018-08-03	114.77	116.70	114.37	116.30	3934466
2018-08-06	117.25	118.44	116.90	117.38	6704962
2018-08-07	116.45	116.45	113.53	114.22	6919565
2018-08-08	114.52	114.85	113.47	113.49	5173261
2018-08-09	114.12	114.12	113.38	113.70	4115379
2018-08-10	113.59	113.97	112.57	112.87	3711872
2018-08-13	112.81	113.14	112.01	113.02	3170097
2018-08-14	112.70	113.49	112.11	113.10	3836737
2018-08-15	112.76	113.74	112.25	113.45	6513277
2018-08-16	113.74	114.73	113.37	114.25	4504643
2018-08-17	114.00	115.09	114.00	114.96	3391709
2018-08-20	114.99	115.85	114.60	114.84	3676022
2018-08-21	115.25	115.25	113.65	113.72	4667719
2018-08-22	113.70	113.82	111.96	112.24	3861109
2018-08-23	112.17	112.23	111.51	111.93	4509100
2018-08-24	111.87	112.53	111.80	112.15	3677721
2018-08-27	112.58	112.77	111.83	112.41	3155717
2018-08-28	112.22	112.45	110.89	111.17	5229403
2018-08-29	111.30	112.12	111.22	112.05	2403189
2018-08-30	111.87	112.23	111.55	111.96	2119073
2018-08-31	111.77	112.58	111.26	112.01	4248805
2018-09-04	111.82	112.09	110.45	111.00	4576572
2018-09-05	110.76	113.17	110.70	113.12	4392105
2018-09-06	112.00	113.53	111.44	113.50	4808260
2018-09-07	112.85	113.50	111.51	112.74	3834064
2018-09-10	112.92	113.99	112.70	113.57	3289725
2018-09-11	111.85	113.75	111.85	113.33	2807253
2018-09-12	113.31	114.23	113.04	113.85	3651358
2018-09-13	114.49	115.01	113.69	114.99	3808143
2018-09-14	114.89	114.89	113.72	114.57	2698325
2018-09-17	114.60	115.45	114.22	115.40	3092582
2018-09-18	115.48	115.48	113.69	113.98	4081437
2018-09-19	113.95	114.24	113.46	113.77	2844869
2018-09-20	114.23	115.51	114.11	115.22	3375863
2018-09-21	115.26	115.52	114.84	114.91	6989548
2018-09-24	114.10	114.72	112.20	112.27	3387617
2018-09-25	112.64	112.75	111.76	111.97	3538656
2018-09-26	112.27	112.86	111.31	111.50	4053521
2018-09-27	111.43	112.40	110.91	111.05	3841618
2018-09-28	111.54	112.05	110.91	111.80	5945256
2018-10-01	112.15	112.48	110.67	110.71	5064669
2018-10-02	110.45	111.11	107.70	108.72	6702152
2018-10-03	109.21	109.71	107.17	107.52	6107483
2018-10-04	106.85	107.40	105.80	106.61	4930274
2018-10-05	106.25	107.01	105.98	106.49	3438074
2018-10-08	106.36	108.34	106.31	108.19	3994129
2018-10-09	108.68	108.94	107.52	108.12	4105678
2018-10-10	107.59	109.35	107.20	107.34	5796166
2018-10-11	108.21	108.48	104.90	105.06	5755112
2018-10-12	105.30	105.76	104.53	105.28	4543011
2018-10-15	105.20	106.65	105.17	105.63	3805689
2018-10-16	106.31	107.69	105.84	107.39	4061579
2018-10-17	107.21	108.78	107.19	108.31	4495857
2018-10-18	108.48	109.35	107.55	107.93	4094033
2018-10-19	108.59	110.60	108.49	110.29	5109005
2018-10-22	110.09	110.89	109.24	109.40	5477714
2018-10-23	108.93	110.53	108.32	110.13	4484123
2018-10-24	110.20	114.16	109.95	112.96	8222879
2018-10-25	112.96	113.27	111.42	112.85	6712939
2018-10-26	111.62	112.06	109.69	110.45	5872775
2018-10-29	111.29	113.31	111.14	112.89	5705997
2018-10-30	113.75	114.23	112.60	113.77	4900399
2018-10-31	113.49	113.49	111.19	112.38	6449473
2018-11-01	112.00	113.14	110.98	111.51	5736715
2018-11-02	111.49	112.10	109.63	111.17	6705770
2018-11-05	111.69	114.44	111.28	114.39	5270360
2018-11-06	114.03	115.35	113.86	115.21	3913449
2018-11-07	115.45	115.77	114.44	115.61	4219594
2018-11-08	115.38	116.50	115.25	116.06	2925092
2018-11-09	116.08	117.71	116.08	117.48	5026306
2018-11-12	117.00	118.32	116.71	116.97	4781899
2018-11-13	117.75	117.75	116.21	117.14	3609927
2018-11-14	117.44	117.48	116.27	116.65	4423812
2018-11-15	116.43	116.99	115.60	116.80	4045746
2018-11-16	117.05	118.48	116.84	118.35	4484333
2018-11-19	118.08	119.52	117.97	119.01	4673935
2018-11-20	119.80	120.28	115.78	116.00	5088238
2018-11-21	115.89	116.89	114.92	115.28	3245054
2018-11-23	114.78	116.57	114.78	115.41	1444727
2018-11-26	115.88	116.43	114.99	115.86	2972459
2018-11-27	115.37	116.53	114.90	116.44	2884749
2018-11-28	115.98	118.52	115.57	118.50	3989365
2018-11-29	118.40	118.87	117.44	118.27	2878675
2018-11-30	118.13	122.00	118.13	121.94	8051115
2018-12-03	120.48	120.91	117.51	118.98	6112959
2018-12-04	119.37	120.61	117.45	117.80	7018210
2018-12-06	116.31	117.38	114.10	116.84	5191681
2018-12-07	116.37	116.98	115.38	115.82	4615881
2018-12-10	116.40	116.62	114.46	116.19	4150858
2018-12-11	116.90	118.19	116.68	117.29	5545054
2018-12-12	118.34	118.59	116.41	117.00	4889715
2018-12-13	117.14	118.89	117.11	118.35	6181237
2018-12-14	117.32	117.55	113.67	113.95	7404239
2018-12-17	114.37	115.07	112.20	112.87	6015296
2018-12-18	113.22	113.53	110.75	111.84	5846156
2018-12-19	112.63	113.19	109.63	110.04	6915432
2018-12-20	110.20	111.93	109.20	110.21	8468311
2018-12-21	110.96	114.16	108.81	109.42	13263615
2018-12-24	110.13	111.09	105.96	106.03	3354049
2018-12-26	106.22	108.44	105.03	108.33	4537048
2018-12-27	107.77	109.47	106.03	109.42	5175858
2018-12-28	110.09	111.10	109.22	110.36	5410371
2018-12-31	110.58	111.09	109.32	110.48	5019173
2019-01-02	109.15	110.02	108.23	109.28	4835357
2019-01-03	108.91	110.15	108.05	108.26	5975925
2019-01-04	109.54	110.60	108.24	110.48	6293898
2019-01-07	110.01	110.38	108.65	109.53	5220490
2019-01-08	110.14	110.80	109.42	110.58	6407745
2019-01-09	110.33	110.87	107.49	107.49	8521291
2019-01-10	107.41	108.34	107.36	108.15	7905010
2019-01-11	107.86	108.50	107.64	108.16	5939031
2019-01-14	107.85	107.96	106.96	107.32	5804597
2019-01-15	107.46	109.07	106.73	108.99	4508119
2019-01-16	108.99	109.05	107.70	108.34	4953505
2019-01-17	108.14	109.47	108.09	109.22	4612249
2019-01-18	109.97	110.30	109.17	110.07	5142734
2019-01-22	109.86	110.23	108.78	109.91	5298239
2019-01-23	109.68	110.79	109.51	110.73	5197388
2019-01-24	110.31	110.31	108.41	109.50	4477466
2019-01-25	110.15	110.59	109.04	109.35	5071205
2019-01-28	108.96	109.60	108.00	108.82	4055919
2019-01-29	108.93	109.62	108.51	109.00	4301528
2019-01-30	108.94	111.24	108.54	110.82	5023824
2019-01-31	110.97	112.90	110.21	112.67	6183408
2019-02-01	112.95	113.28	111.45	112.19	5010479
2019-02-04	112.21	113.40	111.85	113.09	3664960
2019-02-05	113.03	113.54	112.49	112.90	4593360
2019-02-06	113.41	113.58	112.30	113.05	4209394
2019-02-07	112.82	113.16	112.16	113.09	4227677
2019-02-08	112.93	113.04	111.93	113.02	3868255
2019-02-11	113.16	113.58	112.64	112.97	4851068
2019-02-12	113.23	114.50	112.22	113.79	6765311
2019-02-13	114.11	114.73	113.63	114.12	5528030
2019-02-14	113.00	113.00	111.88	112.59	6359154
2019-02-15	115.85	116.28	114.11	115.91	8889504
2019-02-19	116.80	116.97	115.20	115.93	5596052
2019-02-20	115.75	116.64	115.41	115.83	6038940
2019-02-21	115.50	116.93	115.47	116.10	4825945
2019-02-22	116.11	116.77	115.59	116.76	4865412
2019-02-25	117.17	117.30	115.71	116.06	3755910
2019-02-26	116.37	116.50	115.43	115.97	4074651
2019-02-27	115.54	115.70	114.41	115.37	4175511
2019-02-28	114.74	116.22	114.21	115.64	5586296
2019-03-01	115.86	116.37	115.23	116.18	3629189
2019-03-04	116.55	116.93	115.50	116.17	4383080
2019-03-05	115.98	116.82	115.66	116.03	3785396
2019-03-06	115.78	116.83	115.58	116.66	4770682
2019-03-07	116.21	117.33	115.70	116.10	4858309
2019-03-08	115.83	116.26	114.26	115.23	5003286
2019-03-11	115.30	116.71	114.98	116.59	4821824
2019-03-12	116.75	117.21	116.01	116.57	4356442
2019-03-13	116.88	117.56	116.46	116.58	5968563
2019-03-14	116.86	116.98	115.45	115.50	8986684
2019-03-15	115.68	116.53	115.37	115.66	18194180
2019-03-18	116.17	117.39	116.05	117.27	9475999
2019-03-19	117.36	118.75	117.25	118.09	6751664
2019-03-20	118.07	119.48	117.35	118.32	5733516
2019-03-21	118.01	119.67	118.01	119.44	4305586
2019-03-22	119.50	121.29	119.45	120.72	6668099
2019-03-25	120.26	121.29	120.08	120.85	4275527
2019-03-26	121.46	122.16	121.26	122.02	4583158
2019-03-27	122.46	123.19	121.19	121.89	5318490
2019-03-28	121.89	122.47	121.59	121.84	3694740
2019-03-29	122.29	122.76	121.27	122.55	5758805
2019-04-01	122.59	122.89	121.59	122.00	5025662
2019-04-02	121.90	122.26	121.56	121.68	3242608
2019-04-03	121.68	122.23	120.74	121.56	4534426
2019-04-04	121.81	122.13	121.17	121.47	3022470
2019-04-05	121.35	121.67	120.82	121.62	3971535
2019-04-08	121.72	122.04	121.21	122.00	3140147
2019-04-09	121.74	122.20	120.85	122.17	3864363
2019-04-10	122.35	122.70	121.66	122.04	2681090
2019-04-11	122.36	122.75	121.17	121.67	3399742
2019-04-12	121.53	122.33	121.15	122.23	3501129
2019-04-15	122.44	124.00	122.36	123.66	4419849
2019-04-16	123.22	123.82	121.89	122.41	5263742
2019-04-17	125.00	127.11	123.84	127.01	7318172
2019-04-18	128.23	128.26	126.73	127.09	6331152
2019-04-22	126.77	127.24	125.88	126.44	3707004
2019-04-23	126.68	127.54	126.12	127.09	4464139
2019-04-24	127.41	127.98	126.67	126.92	3517173
2019-04-25	125.65	126.40	125.18	126.13	4433718
2019-04-26	126.52	127.25	126.12	126.40	3033876
2019-04-29	126.14	126.96	126.02	126.69	2793384
2019-04-30	127.05	128.39	126.34	128.05	4963611
2019-05-01	127.85	128.00	127.01	127.24	3810811
2019-05-02	127.24	127.55	126.17	126.83	2875936
2019-05-03	127.10	128.18	126.92	127.67	2854949
2019-05-06	127.30	127.63	126.76	127.27	2883946
2019-05-07	126.64	126.95	125.18	125.98	3558887
2019-05-08	125.80	126.74	124.95	126.02	3844711
2019-05-09	125.77	126.54	124.85	126.05	3127153
2019-05-10	126.14	128.28	125.62	128.01	3720445
2019-05-13	127.02	127.94	126.63	127.16	4297336
2019-05-14	127.56	128.51	127.29	127.41	5150328
2019-05-15	127.10	129.87	127.10	129.35	3751936
2019-05-16	129.37	130.75	128.76	130.27	4812909
2019-05-17	129.92	130.87	129.65	130.51	4011704
2019-05-20	130.04	130.45	129.55	129.99	3965560
2019-05-21	130.58	130.58	128.86	129.05	4080776
2019-05-22	129.10	130.64	128.95	130.07	3588006
2019-05-23	129.60	130.90	129.51	129.97	3901599
2019-05-24	130.33	130.48	128.96	129.50	2702733
2019-05-28	129.50	129.90	127.36	127.63	8805969
2019-05-29	127.58	128.31	126.84	128.17	5502814
2019-05-30	128.15	128.91	127.78	128.61	2710688
2019-05-31	128.00	128.45	126.99	128.00	4191171
2019-06-03	127.86	129.16	127.49	128.98	3588681
2019-06-04	129.75	129.81	128.02	129.07	4242361
2019-06-05	129.22	131.61	128.86	131.39	5084169
2019-06-06	131.08	132.27	130.56	131.98	5527984
2019-06-07	132.84	134.71	132.59	133.47	6332717
2019-06-10	133.18	133.68	132.36	133.59	2957855
2019-06-11	134.06	134.34	132.69	133.20	3553620
2019-06-12	134.01	134.44	132.66	133.14	3302751
2019-06-13	133.45	133.79	131.85	132.94	2851536
2019-06-14	133.01	133.54	132.56	132.73	3291805
2019-06-17	132.72	133.24	131.89	132.52	2725751
2019-06-18	134.42	134.42	131.86	132.06	4378222
2019-06-19	132.06	133.29	131.33	132.85	4349918
2019-06-20	133.87	134.45	133.34	134.16	3847549
2019-06-21	134.16	134.56	133.63	133.96	7696290
2019-06-24	134.65	135.24	133.94	134.14	3685771
2019-06-25	133.98	134.48	133.54	133.81	4176399
2019-06-26	133.06	133.77	132.30	132.32	6024090
2019-06-27	132.25	132.44	131.38	131.69	4750934
2019-06-28	132.28	132.41	130.76	131.13	6318523
2019-07-01	131.99	132.29	131.07	131.87	3548924
2019-07-02	132.09	132.65	131.35	132.43	3233403
2019-07-03	132.98	134.09	132.77	133.99	2859168
2019-07-05	132.89	133.49	131.55	133.02	3356086
2019-07-08	133.10	133.39	132.04	132.56	5854533
2019-07-09	133.00	133.40	130.72	131.74	8233230
2019-07-10	132.40	134.46	131.87	134.41	6141500
2019-07-11	134.21	134.74	133.35	134.35	3944397
2019-07-12	134.00	134.43	132.61	133.28	4481150
2019-07-15	133.60	134.16	132.55	134.15	3077887
2019-07-16	134.08	135.24	133.05	133.80	4019662
2019-07-17	133.92	134.28	132.47	132.78	4105122
2019-07-18	132.61	133.20	131.52	132.88	3698643
2019-07-19	133.17	133.19	130.01	130.09	5022155
2019-07-22	130.49	130.81	129.63	130.28	4412036
2019-07-23	131.13	132.24	130.41	130.74	4145846
2019-07-24	131.20	131.20	128.62	129.21	4669749
2019-07-25	128.63	129.53	128.39	128.99	3335188
2019-07-26	129.44	131.42	128.71	131.22	4581001
2019-07-29	131.50	132.06	131.18	131.53	4533441
2019-07-30	131.34	132.08	130.23	130.48	3367872
2019-07-31	130.48	130.48	126.24	127.81	5757555
2019-08-01	128.96	129.40	126.77	127.14	6199379
2019-08-02	127.10	128.82	126.50	127.92	5573338
2019-08-05	128.35	129.15	123.88	124.40	6192794
2019-08-06	124.78	127.00	124.38	126.45	6258660
2019-08-07	126.40	128.34	124.63	127.78	6148983
2019-08-08	128.10	129.75	127.00	129.47	3702122
2019-08-09	129.71	129.74	127.32	128.60	2929485
2019-08-12	128.45	129.15	127.87	128.35	2920857
2019-08-13	128.28	130.38	127.94	129.93	4168535
2019-08-14	129.52	130.53	128.80	129.12	6232736
2019-08-15	129.66	131.22	129.40	130.72	3782454
2019-08-16	131.42	132.32	130.64	131.76	3609658
2019-08-19	132.07	132.85	131.94	132.57	3101259
2019-08-20	132.80	133.10	131.93	132.06	3160263
2019-08-21	132.91	133.64	131.62	132.34	2936911
2019-08-22	131.75	132.93	131.32	132.66	2484691
2019-08-23	132.45	133.35	129.54	130.27	4239733
2019-08-26	130.82	133.75	130.59	133.74	3954641
2019-08-27	134.20	135.36	133.68	134.76	7187846
2019-08-28	134.50	135.34	134.28	135.19	3972645
2019-08-29	135.61	136.44	134.52	136.02	3045711
2019-08-30	136.11	137.11	135.76	136.73	3743235
2019-09-03	136.35	137.67	135.88	137.46	2989834
2019-09-04	137.81	139.18	137.25	139.15	3201744
2019-09-05	138.80	138.80	135.55	135.98	4994610
2019-09-06	136.93	137.42	136.02	137.37	3051948
2019-09-09	136.40	136.68	135.43	136.40	4062076
2019-09-10	135.74	136.52	134.68	135.86	4175107
2019-09-11	135.27	136.79	134.88	136.36	5005115
2019-09-12	136.74	138.29	136.74	137.29	4146873
2019-09-13	136.08	136.95	135.68	136.44	4008193
2019-09-16	136.39	136.50	134.38	134.88	2953553
2019-09-17	134.96	136.31	134.51	135.70	4026765
2019-09-18	135.81	136.00	134.10	135.50	2695692
2019-09-19	135.41	135.84	135.08	135.48	2830949
2019-09-20	135.00	135.76	134.48	134.71	6765445
2019-09-23	134.96	135.75	134.96	135.44	3501488
2019-09-24	136.25	136.45	134.58	135.36	4885280
2019-09-25	135.21	135.66	134.51	135.09	3602062
2019-09-26	135.87	136.33	135.01	135.72	4479586
2019-09-27	136.24	136.24	134.67	135.60	3559446
2019-09-30	136.07	137.73	135.87	137.10	3911466
2019-10-01	136.93	137.94	136.09	137.37	3712057
2019-10-02	136.89	137.38	133.49	133.94	5804773
2019-10-03	138.44	139.75	136.50	137.93	9742607
2019-10-04	137.84	140.45	137.62	140.28	5319752
2019-10-07	139.29	139.61	137.97	138.34	4377580
2019-10-08	137.65	138.45	137.08	137.24	4848087
2019-10-09	137.32	138.17	136.83	137.85	3089472
2019-10-10	137.11	138.25	136.64	137.89	2303335
2019-10-11	138.08	138.70	137.09	137.64	2779534
2019-10-14	137.84	138.30	137.24	137.45	2386269
2019-10-15	137.48	137.95	136.16	136.33	3395335
2019-10-16	136.14	136.49	135.58	136.42	2812979
2019-10-17	137.07	137.62	136.60	136.96	2466495
2019-10-18	137.27	137.37	136.23	136.25	3630795
2019-10-21	136.34	136.74	135.66	136.12	3170699
2019-10-22	136.65	137.35	136.31	136.66	3395610
2019-10-23	136.61	137.50	136.61	137.45	2332068
2019-10-24	137.70	138.11	136.79	137.89	2311103
2019-10-25	137.78	137.92	136.23	136.64	2520038
2019-10-28	136.55	137.55	136.15	136.57	3212595
2019-10-29	136.83	137.12	135.94	136.08	2550254
2019-10-30	135.86	137.29	135.41	136.90	2653724
2019-10-31	136.80	137.53	136.10	137.17	4492250
2019-11-01	137.55	138.34	136.70	136.93	3054900
2019-11-04	136.80	137.10	134.73	135.16	3202380
2019-11-05	134.83	135.10	132.60	134.01	4300812
2019-11-06	134.50	134.88	133.55	134.44	3645614
2019-11-07	134.41	134.50	133.12	133.32	3338757
2019-11-08	133.29	134.13	132.57	133.13	2603954
2019-11-11	133.03	133.03	131.97	132.39	2227544
2019-11-12	132.68	132.68	131.59	131.98	3246698
2019-11-13	132.63	133.57	132.01	133.29	3194724
2019-11-14	133.60	133.91	132.73	133.33	2142100
2019-11-15	133.66	133.92	132.80	133.81	3648701
2019-11-18	134.00	135.69	133.91	134.06	3619873
2019-11-19	134.65	135.06	134.07	134.57	3019092
2019-11-20	134.31	135.20	133.40	133.74	3047718
2019-11-21	133.43	134.21	133.09	133.91	3391228
2019-11-22	133.92	134.53	133.02	134.07	3014865
2019-11-25	134.66	134.78	133.21	133.83	3612786
2019-11-26	134.29	135.87	133.87	135.70	4947826
2019-11-27	135.70	136.52	135.33	135.91	2476283
2019-11-29	136.06	136.42	135.26	135.83	2978437
2019-12-02	136.65	136.65	134.44	135.88	3866346
2019-12-03	136.66	136.66	134.32	135.46	5119578
2019-12-04	134.95	137.37	134.54	137.30	4228878
2019-12-05	136.19	136.54	135.27	136.34	3351990
2019-12-06	136.67	137.69	136.34	137.36	3216924
2019-12-09	137.15	138.04	137.00	137.16	3927667
2019-12-10	137.61	137.61	136.17	136.27	2940212
2019-12-11	137.05	137.54	136.32	137.10	3339278
2019-12-12	136.80	137.90	136.75	137.18	3502138
2019-12-13	136.93	138.25	136.19	137.94	3558062
2019-12-16	136.95	137.52	136.16	137.06	4701155
2019-12-17	137.05	137.44	135.69	136.17	5491845
2019-12-18	137.05	137.30	135.63	135.97	5370538
2019-12-19	136.22	136.74	135.95	136.47	3921726
2019-12-20	137.41	138.13	135.16	137.92	10311283
2019-12-23	137.69	138.13	136.84	137.04	2992896
2019-12-24	137.09	137.38	136.27	136.89	1220629
2019-12-26	136.86	137.34	136.10	136.69	2935081
2019-12-27	136.88	137.58	136.63	137.54	2554025
2019-12-30	136.70	137.97	136.48	136.81	3024941
2019-12-31	136.69	137.26	136.03	136.67	3229369
2020-01-02	136.87	137.23	135.14	135.82	3596407
2020-01-03	135.46	136.79	135.13	135.63	4000070
2020-01-06	135.30	136.32	135.20	136.15	4085432
2020-01-07	136.00	136.07	133.95	134.01	5722453
2020-01-08	134.46	135.36	134.07	134.70	3681357
2020-01-09	135.29	135.38	134.53	134.79	3954737
2020-01-10	135.17	135.42	134.39	134.53	3100675
2020-01-13	134.65	136.59	134.63	136.53	5127511
2020-01-14	136.18	136.94	135.70	136.85	4161493
2020-01-15	137.04	139.25	136.80	139.20	5002877
2020-01-16	139.35	140.16	138.60	139.61	4977937
2020-01-17	140.10	141.32	139.90	141.26	6909002
2020-01-21	140.61	142.12	140.34	141.86	4439998
2020-01-22	141.81	143.57	141.72	143.38	5366139
2020-01-23	143.09	143.85	142.37	143.65	3916109
2020-01-24	143.83	144.15	142.45	142.92	2791516
2020-01-27	141.65	143.36	141.05	142.14	3895268
2020-01-28	142.13	142.92	141.76	142.44	2908401
2020-01-29	142.00	142.45	141.17	141.73	3263305
2020-01-30	142.32	143.96	141.52	143.83	4058489
2020-01-31	143.81	144.65	141.58	142.02	4753380
2020-02-03	142.77	143.08	141.84	142.51	3978171
2020-02-04	143.20	144.06	142.10	143.22	3494609
2020-02-05	143.68	144.59	143.43	144.30	3504869
2020-02-06	144.64	145.30	144.07	144.33	3571487
2020-02-07	144.26	145.72	143.83	145.37	3138839
2020-02-10	145.93	146.42	145.13	145.66	3775732
2020-02-11	146.21	146.36	144.87	146.08	3870894
2020-02-12	146.68	146.74	145.35	146.08	4217415
2020-02-13	145.25	147.13	143.52	146.47	5041366
2020-02-14	146.57	147.15	145.94	146.99	3555977
2020-02-18	147.11	147.20	145.40	145.60	4938697
2020-02-19	145.62	146.48	145.49	145.53	2978831
2020-02-20	145.77	145.80	143.95	145.16	2806193
2020-02-21	145.06	145.92	144.81	145.85	4271865
2020-02-24	145.86	147.15	142.56	142.64	5027743
2020-02-25	142.59	144.38	140.57	141.10	7586027
2020-02-26	142.44	143.75	141.16	141.98	6159441
2020-02-27	141.41	143.14	136.31	136.37	8604968
2020-02-28	133.24	133.75	128.35	132.03	14169964
2020-03-02	132.00	137.77	131.72	137.58	8504547
2020-03-03	137.19	139.67	134.74	135.58	8728649
2020-03-04	136.19	142.71	136.01	142.39	7635948
2020-03-05	138.81	141.42	136.67	138.10	6579119
2020-03-06	131.56	138.17	131.45	137.26	6755028
2020-03-09	130.18	133.35	128.18	130.16	8716252
2020-03-10	132.05	134.57	126.86	134.14	8258624
2020-03-11	130.58	132.54	127.63	129.75	7468850
2020-03-12	122.10	125.00	113.59	115.34	12808252
2020-03-13	120.68	127.59	115.07	127.45	12007673
2020-03-16	114.69	123.82	112.00	113.09	10733314
2020-03-17	116.70	127.86	116.39	127.72	14242319
2020-03-18	120.84	127.72	113.77	120.92	15250774
2020-03-19	121.43	122.09	116.06	117.34	9393486
2020-03-20	118.24	118.45	101.42	103.93	13093153
2020-03-23	106.00	112.87	102.87	105.18	13926832
2020-03-24	109.93	114.43	109.37	113.84	11446957
2020-03-25	112.74	116.36	111.04	112.50	9485483
2020-03-26	112.71	121.80	112.58	120.26	10377946
2020-03-27	118.57	124.65	117.99	120.46	9852459
2020-03-30	121.61	125.84	121.51	125.48	6917153
2020-03-31	124.94	125.70	119.53	120.10	7093100
2020-04-01	117.27	122.30	115.67	118.12	6872957
2020-04-02	117.22	125.18	116.48	123.86	6181755
2020-04-03	123.19	125.37	122.44	124.59	5552050
2020-04-06	128.66	132.13	125.29	131.16	8242235
2020-04-07	132.71	135.08	130.29	130.48	6254249
2020-04-08	129.64	133.30	129.13	132.61	5241109
2020-04-09	132.09	135.08	131.51	133.63	5502555
2020-04-13	131.69	133.35	129.43	130.89	3785013
2020-04-14	133.22	138.63	132.35	138.40	6278696
2020-04-15	137.14	137.56	133.70	135.03	5773136
2020-04-16	136.97	136.97	133.85	135.64	4563973
2020-04-17	137.73	138.00	134.91	137.55	4866512
2020-04-20	136.94	137.38	134.51	134.55	3995378
2020-04-21	132.14	132.94	130.59	130.94	4359534
2020-04-22	132.44	133.67	131.22	132.62	4085122
2020-04-23	132.50	134.14	130.03	130.26	5527717
2020-04-24	130.87	134.82	130.65	134.36	4065533
2020-04-27	134.42	135.21	133.89	134.46	4009205
2020-04-28	136.78	137.68	134.66	136.32	6674220
2020-04-29	136.77	136.98	132.90	133.36	6706841
2020-04-30	132.41	133.17	130.42	132.29	6782989
2020-05-01	131.12	132.23	129.52	130.14	4488160
2020-05-04	130.17	131.35	129.33	130.92	5245315
2020-05-05	131.64	133.33	130.77	131.67	3580084
2020-05-06	131.58	132.23	130.69	130.78	4192492
2020-05-07	131.55	132.00	130.12	131.55	5529573
2020-05-08	133.07	135.16	132.46	134.23	4209378
2020-05-11	133.43	136.20	133.17	134.38	3591078
2020-05-12	134.76	136.38	132.86	132.94	3914614
2020-05-13	133.18	134.47	131.45	132.96	5168826
2020-05-14	132.71	133.56	130.15	133.08	5522343
2020-05-15	133.77	137.66	132.79	135.95	20338620
2020-05-18	136.85	137.99	135.06	135.52	8480600
2020-05-19	134.43	134.76	131.40	131.73	6640343
2020-05-20	132.54	132.68	130.34	131.26	8213135
2020-05-21	130.98	131.44	129.61	130.21	4886277
2020-05-22	129.61	130.63	129.17	130.48	3429228
2020-05-26	131.94	132.05	129.40	129.75	5579269
2020-05-27	129.72	130.84	128.58	130.81	5686547
2020-05-28	131.21	132.73	130.11	132.29	4976408
2020-05-29	132.01	132.24	130.32	131.55	13338796
2020-06-01	131.60	133.95	131.19	132.99	4050410
2020-06-02	133.05	133.81	131.12	132.63	5327465
2020-06-03	133.24	134.28	132.60	132.82	5421190
2020-06-04	131.59	133.56	130.18	130.57	5229737
2020-06-05	131.00	133.52	130.77	132.44	7075650
2020-06-08	131.38	132.47	131.24	132.21	5613020
2020-06-09	131.83	133.15	131.05	132.97	6447278
2020-06-10	133.28	135.16	133.17	134.13	7069852
2020-06-11	134.22	135.14	127.46	127.84	8540975
2020-06-12	129.15	129.93	127.43	129.00	7039513
2020-06-15	128.29	130.96	126.53	130.48	5482111
2020-06-16	132.68	133.06	130.12	131.67	5198806
2020-06-17	131.89	133.04	131.49	131.76	3309878
2020-06-18	131.42	133.13	130.63	132.78	3417168
2020-06-19	134.41	134.82	131.22	131.28	8296892
2020-06-22	130.55	131.76	129.95	131.05	3379894
2020-06-23	131.62	132.68	130.98	131.36	3625580
2020-06-24	130.52	131.07	128.68	129.56	4853490
2020-06-25	129.14	131.73	128.05	131.41	4442112
2020-06-26	131.68	132.37	128.06	128.93	7372682
2020-06-29	130.18	131.40	129.43	131.08	4173863
2020-06-30	131.83	132.82	130.86	132.26	4626817
2020-07-01	132.53	133.62	131.94	132.36	3633043
2020-07-02	133.54	134.17	132.54	132.85	2769248
2020-07-06	133.08	133.95	132.31	133.30	4221605
2020-07-07	132.27	134.62	132.17	133.57	4424469
2020-07-08	134.16	134.69	133.16	134.22	3798259
2020-07-09	132.90	133.94	131.73	132.71	4005220
2020-07-10	132.37	134.89	131.28	134.46	5932824
2020-07-13	136.77	138.07	134.47	134.91	8960022
2020-07-14	134.59	136.95	134.25	135.52	6766836
2020-07-15	135.35	136.19	133.25	133.69	5561264
2020-07-16	134.06	134.36	133.05	133.88	3788127
2020-07-17	134.65	135.06	133.55	134.66	3229486
2020-07-20	134.61	134.61	132.18	133.11	3620256
2020-07-21	134.00	136.41	133.79	134.43	5435487
2020-07-22	135.56	136.25	133.68	136.01	3522313
2020-07-23	136.59	137.25	135.49	137.08	5011384
2020-07-24	136.99	138.64	135.39	136.06	3300145
2020-07-27	135.53	137.76	134.85	137.67	3607669
2020-07-28	137.98	138.59	137.09	137.38	3787724
2020-07-29	137.38	139.00	137.04	137.93	3179281
2020-07-30	137.24	138.22	136.48	137.69	2817632
2020-07-31	137.26	137.70	135.20	137.66	4304080
2020-08-03	137.11	137.50	136.00	136.70	2819273
2020-08-04	137.52	137.59	136.02	137.47	2553613
2020-08-05	138.15	138.15	135.77	136.25	2924634
2020-08-06	135.27	136.29	135.27	135.86	2693058
2020-08-07	135.94	136.76	135.37	136.74	3692151
2020-08-10	136.32	136.88	135.38	135.98	3052091
2020-08-11	136.97	137.45	134.62	135.12	3301552
2020-08-12	135.34	138.68	135.25	137.80	4425182
2020-08-13	137.10	138.61	137.10	138.10	2393520
2020-08-14	138.11	138.17	137.20	137.56	2461687
2020-08-17	137.50	138.89	137.05	137.92	2862635
2020-08-18	138.61	138.61	137.04	138.11	2638555
2020-08-19	138.69	138.80	136.10	136.45	3682226
2020-08-20	135.66	137.15	135.63	136.72	2263090
2020-08-21	136.37	136.66	135.25	136.46	4295630
2020-08-24	136.46	137.68	136.11	137.64	3177925
2020-08-25	138.26	138.38	136.70	137.30	2597448
2020-08-26	136.58	138.66	136.38	138.47	6019737
2020-08-27	138.71	139.93	137.91	138.40	4159270
2020-08-28	138.52	139.96	137.24	139.94	3355482
2020-08-31	139.32	141.02	139.00	140.06	3828697
2020-09-01	140.25	140.48	138.51	139.19	3422807
2020-09-02	139.52	143.82	139.35	143.29	4918523
2020-09-03	142.77	144.04	138.12	139.37	6642417
2020-09-04	139.66	140.31	136.94	138.76	4836833
2020-09-08	138.31	138.63	134.41	135.55	4901536
2020-09-09	135.50	138.46	135.40	137.11	4282289
2020-09-10	136.60	137.55	133.88	134.76	6050544
2020-09-11	135.22	136.38	134.23	135.81	3411914
2020-09-14	136.53	137.50	135.80	136.67	2779316
2020-09-15	136.48	137.24	135.41	135.62	4080783
2020-09-16	136.28	136.60	134.78	134.98	3353726
2020-09-17	133.39	134.55	131.69	133.20	5186417
2020-09-18	133.71	134.79	130.01	131.47	8472958
2020-09-21	130.37	131.31	129.36	131.24	4402723
2020-09-22	131.00	132.89	130.45	132.15	3950959
2020-09-23	132.70	132.82	129.85	131.00	5909940
2020-09-24	131.44	132.31	129.92	131.58	4316594
2020-09-25	130.89	133.83	130.52	133.55	4575979
2020-09-28	136.04	138.58	135.67	137.97	7487509
2020-09-29	138.66	139.54	137.13	137.16	4333805
2020-09-30	137.99	139.19	136.90	138.60	7060713
2020-10-01	139.44	140.85	137.49	140.80	6483894
2020-10-02	139.28	139.91	136.20	138.06	5130582
2020-10-05	138.11	138.38	136.98	137.93	4519821
2020-10-06	138.00	138.82	135.15	135.70	5031019
2020-10-07	135.94	137.52	135.76	137.01	4347287
2020-10-08	137.28	138.13	136.76	137.85	2977598
2020-10-09	138.70	139.26	137.90	138.44	3194022
2020-10-12	141.12	143.49	139.78	142.13	6167150
2020-10-13	142.22	144.00	141.91	143.54	4293198
2020-10-14	143.55	144.11	141.63	142.52	3641327
2020-10-15	141.16	141.97	140.62	141.43	3307718
2020-10-16	141.75	142.82	141.13	141.73	5076139
2020-10-19	141.34	142.53	139.25	139.68	3223384
2020-10-20	141.00	141.22	139.41	139.71	2751622
2020-10-21	139.68	140.48	139.10	139.60	2560061
2020-10-22	139.80	140.20	139.01	139.61	2909227
2020-10-23	140.22	140.53	139.04	139.56	2758507
2020-10-26	138.74	139.08	136.41	138.06	3431215
2020-10-27	138.57	139.89	138.30	139.12	3390825
2020-10-28	137.15	137.71	133.94	134.17	5196038
2020-10-29	133.76	135.63	132.26	133.99	3856469
2020-10-30	132.93	133.84	131.71	133.29	4303971
2020-11-02	135.61	136.23	133.78	135.15	3126408
2020-11-03	136.62	138.60	136.28	137.04	3293928
2020-11-04	139.00	141.70	137.66	137.86	4576320
2020-11-05	139.35	140.27	137.47	138.05	3667806
2020-11-06	138.56	139.77	137.33	138.38	2867077
2020-11-09	142.00	143.65	138.17	138.45	6111302
2020-11-10	136.99	142.44	136.19	141.72	5284513
2020-11-11	142.86	144.24	141.61	143.90	4389762
2020-11-12	144.25	144.74	142.76	143.84	2570479
2020-11-13	143.77	144.89	143.27	144.71	2580479
2020-11-16	145.00	146.26	144.69	145.76	3398971
2020-11-17	144.27	146.10	144.11	145.24	2924071
2020-11-18	145.49	146.57	143.30	143.38	4335257
2020-11-19	142.88	143.70	142.34	143.32	4263568
2020-11-20	143.65	144.64	143.00	143.42	3469179
2020-11-23	143.31	143.65	141.88	143.02	3443855
2020-11-24	143.19	144.36	142.82	144.03	4473522
2020-11-25	144.45	144.92	143.70	144.16	2278398
2020-11-27	144.62	145.28	144.18	144.60	1595978
2020-11-30	144.46	144.63	142.88	144.23	4906898
2020-12-01	145.03	146.63	144.50	146.07	3999578
2020-12-02	145.88	146.94	143.89	144.62	4433005
2020-12-03	143.02	144.96	143.02	144.45	4758137
2020-12-04	143.87	145.98	143.86	145.85	3592561
2020-12-07	145.68	146.56	144.62	145.37	4217416
2020-12-08	145.33	146.16	144.29	145.52	3623756
2020-12-09	145.56	146.10	144.28	145.69	3841971
2020-12-10	146.04	146.29	144.42	144.67	3985022
2020-12-11	143.63	145.10	143.41	144.97	2975473
2020-12-14	145.25	146.47	144.05	144.23	3952380
2020-12-15	144.56	145.27	143.89	144.77	3183783
2020-12-16	143.98	145.47	143.90	144.89	4915809
2020-12-17	145.25	146.20	145.18	145.71	3312453
2020-12-18	146.33	147.10	145.50	146.93	8980403
2020-12-21	145.00	145.66	143.47	145.40	3946888
2020-12-22	144.60	145.00	143.48	144.02	2653806
2020-12-23	144.49	145.60	144.07	144.41	2645127
2020-12-24	144.83	145.11	144.14	145.06	883285
2020-12-28	145.78	147.60	145.54	146.91	2493497
2020-12-29	147.68	148.77	146.84	147.42	3186688
2020-12-30	147.47	147.99	147.01	147.31	2224859
2020-12-31	147.48	148.46	146.64	148.30	2076825
2021-01-04	147.01	147.78	141.94	144.27	7486940
2021-01-05	144.07	145.18	142.90	144.70	4126000
2021-01-06	141.67	143.60	141.59	142.93	4843265
2021-01-07	142.81	143.15	141.15	142.47	4473376
2021-01-08	142.47	144.40	141.66	144.18	4312289
2021-01-11	144.03	144.31	141.69	142.09	3902743
2021-01-12	141.63	142.00	139.45	141.43	5149996
2021-01-13	141.12	143.24	141.00	142.59	4361696
2021-01-14	141.48	142.44	141.07	141.76	4724886
2021-01-15	141.45	142.60	140.53	141.39	4309077
2021-01-19	142.38	142.58	141.44	142.06	5158614
2021-01-20	141.04	141.78	139.92	141.33	5019321
2021-01-21	140.29	140.79	138.74	139.61	5684273
2021-01-22	139.50	139.54	138.23	138.59	4014925
2021-01-25	138.06	140.33	137.58	140.18	3829014
2021-01-26	141.31	142.09	139.75	141.80	4242522
2021-01-27	140.51	142.33	137.55	138.04	6659804
2021-01-28	138.83	140.79	137.76	139.19	5513965
2021-01-29	138.11	138.46	136.02	136.57	6778137
2021-02-01	136.98	137.96	135.90	136.98	4185689
2021-02-02	137.45	139.53	136.60	138.38	3581697
2021-02-03	137.75	138.95	137.07	138.02	3609640
2021-02-04	137.75	139.76	137.75	139.68	3860314
2021-02-05	140.49	142.12	139.73	140.96	4437864
2021-02-08	141.19	141.81	139.50	140.40	4112165
2021-02-09	141.13	141.15	139.49	139.60	3179260
2021-02-10	141.12	141.12	136.76	137.70	6966613
2021-02-11	137.85	138.21	134.34	134.97	7527981
2021-02-12	135.26	135.60	133.45	133.87	5659348
2021-02-16	134.56	134.81	133.40	134.38	5180052
2021-02-17	134.06	135.07	133.86	134.46	3354067
2021-02-18	134.07	135.70	133.91	135.37	3943138
2021-02-19	135.01	135.12	132.29	132.51	5414944
2021-02-22	132.04	132.60	130.76	131.99	5792943
2021-02-23	132.65	134.34	131.30	132.78	6264268
2021-02-24	131.85	132.29	131.20	132.09	4944008
2021-02-25	131.35	132.09	129.80	130.00	5702339
2021-02-26	130.57	130.87	128.57	129.19	8329044
2021-03-01	130.61	131.97	130.34	130.62	5287738
2021-03-02	130.50	132.03	130.38	131.07	5613974
2021-03-03	129.80	130.53	128.98	129.14	7505755
2021-03-04	129.25	131.75	128.32	128.83	9102794
2021-03-05	129.64	133.41	129.19	133.03	10186542
2021-03-08	133.23	134.18	131.99	132.13	8634912
2021-03-09	132.94	133.91	132.00	132.25	8930215
2021-03-10	132.52	134.47	130.54	133.58	7791665
2021-03-11	133.35	134.58	133.10	133.22	4459150
2021-03-12	133.12	133.79	132.64	133.04	5275179
2021-03-15	133.56	133.63	131.97	133.03	5389458
2021-03-16	133.08	134.58	132.75	134.01	5544740
2021-03-17	134.36	134.56	133.38	133.62	6199529
2021-03-18	132.36	133.08	131.41	132.53	6476677
2021-03-19	132.31	135.01	132.18	134.50	16114414
2021-03-22	135.63	138.20	135.09	137.80	7813395
2021-03-23	138.45	140.17	138.18	139.46	6978365
2021-03-24	139.01	140.11	138.78	138.81	5082339
2021-03-25	139.18	140.25	138.34	139.63	5827777
2021-03-26	139.62	143.00	139.13	142.70	6785599
2021-03-29	142.87	144.96	142.42	144.81	6105770
2021-03-30	143.68	144.75	142.12	142.54	4372866
2021-03-31	143.32	143.33	141.17	141.45	6257943
2021-04-01	141.19	142.30	140.11	141.28	4823383
2021-04-05	141.85	144.34	141.32	143.16	5980728
2021-04-06	143.04	144.20	142.56	143.67	4751927
2021-04-07	144.00	144.10	143.02	143.41	4849222
2021-04-08	143.68	144.16	142.05	142.54	6725340
2021-04-09	142.24	143.14	141.61	142.57	4950949
2021-04-12	142.20	143.47	142.05	143.02	4386781
2021-04-13	142.07	143.97	141.87	143.05	5283265
2021-04-14	142.57	142.72	141.24	142.11	4685255
2021-04-15	141.67	143.10	141.42	142.31	4777098
2021-04-16	143.46	144.32	142.46	144.16	6481399
2021-04-19	144.49	145.60	143.26	144.75	6621282
2021-04-20	144.13	146.65	143.93	145.71	4999846
2021-04-21	147.35	147.80	146.21	146.98	6316148
2021-04-22	146.24	146.65	145.38	146.07	4904476
2021-04-23	145.51	146.34	145.06	145.83	4354823
2021-04-26	145.55	145.77	142.98	143.36	5817715
2021-04-27	142.62	143.18	142.13	142.89	4693738
2021-04-28	143.49	143.69	141.73	141.83	4962725
2021-04-29	142.10	144.43	141.97	143.94	4699889
2021-04-30	143.32	144.24	142.50	144.16	5051395
2021-05-03	145.03	146.78	144.10	145.79	6109788
2021-05-04	145.98	146.77	143.49	143.96	6603849
2021-05-05	143.72	144.57	143.50	143.89	5305240
2021-05-06	144.47	145.96	144.01	145.56	4472242
2021-05-07	145.23	146.00	144.57	145.56	4181026
2021-05-10	146.49	147.99	146.11	146.72	5270594
2021-05-11	147.17	147.64	145.02	145.65	5266131
2021-05-12	144.88	145.74	143.85	144.23	5652038
2021-05-13	144.24	147.12	143.58	146.37	4849478
2021-05-14	147.20	147.90	146.42	146.59	4224694
2021-05-17	147.00	147.40	145.71	146.17	3747348
2021-05-18	146.64	146.95	145.32	145.51	4527258
2021-05-19	144.64	145.63	144.08	145.43	4432736
2021-05-20	145.25	147.73	145.11	147.23	3964589
2021-05-21	147.87	148.31	146.52	147.10	5194240
2021-05-24	147.64	148.35	147.01	147.85	3627758
2021-05-25	147.85	148.37	147.01	148.30	4649319
2021-05-26	147.91	148.67	147.68	148.30	4462626
2021-05-27	148.56	148.77	146.44	146.51	9203638
2021-05-28	147.41	148.50	147.24	147.94	4913671
2021-06-01	148.78	148.85	147.09	147.63	5530380
2021-06-02	148.20	148.53	147.23	148.22	4546892
2021-06-03	146.71	147.76	146.16	147.67	4651603
2021-06-04	148.00	148.59	147.47	147.84	4427418
2021-06-07	147.76	148.25	146.71	147.75	4724137
2021-06-08	147.70	147.87	145.92	146.37	5997199
2021-06-09	147.25	147.59	146.02	146.10	4007976
2021-06-10	146.31	148.02	146.13	147.60	4698243
2021-06-11	148.05	148.12	146.79	147.69	4364644
2021-06-14	147.47	148.63	146.79	148.57	3831939
2021-06-15	148.90	149.17	148.08	148.58	4256583
2021-06-16	148.86	149.27	146.75	147.10	5492088
2021-06-17	147.25	149.00	146.91	148.52	5316467
2021-06-18	147.98	147.98	145.23	145.42	10661672
2021-06-21	145.75	146.74	145.45	146.56	4904511
2021-06-22	146.73	147.50	146.29	146.78	3517987
2021-06-23	146.06	146.13	144.83	144.85	3901698
2021-06-24	144.86	145.94	144.61	145.67	3818927
2021-06-25	145.76	146.79	145.24	146.41	6387907
2021-06-28	146.76	147.59	146.62	147.04	4282905
2021-06-29	147.45	147.70	146.40	146.94	3197991
2021-06-30	147.43	148.31	147.20	148.17	4943688
2021-07-01	148.08	149.08	147.94	148.20	3997616
2021-07-02	148.90	149.78	148.56	148.91	3835526
2021-07-06	149.07	149.42	147.77	149.13	4313848
2021-07-07	149.29	150.70	149.00	149.79	4224975
2021-07-08	149.42	150.67	149.19	149.86	4215959
2021-07-09	149.41	150.31	149.17	149.48	4088587
2021-07-12	149.49	149.80	148.78	149.51	4873671
2021-07-13	151.15	153.91	150.75	152.96	8750828
2021-07-14	152.89	155.14	152.80	154.54	6390323
2021-07-15	154.07	155.36	153.26	155.25	4920713
2021-07-16	155.68	156.84	155.11	155.82	5852919
2021-07-19	155.99	157.54	154.76	155.80	5750370
2021-07-20	156.20	157.33	155.56	155.82	5213868
2021-07-21	155.30	156.12	154.58	155.24	4906123
2021-07-22	155.19	155.76	153.97	155.19	3333589
2021-07-23	155.56	157.79	155.24	157.18	3588671
2021-07-26	156.79	157.47	156.03	157.07	2999895
2021-07-27	157.31	158.66	157.03	157.94	4043897
2021-07-28	157.60	157.96	155.91	156.49	3556918
2021-07-29	157.23	157.43	156.20	156.81	3055728
2021-07-30	157.37	157.60	156.62	156.95	3757332
2021-08-02	157.00	157.11	155.51	156.32	3426099
2021-08-03	157.00	157.15	156.31	156.67	3359870
2021-08-04	156.19	156.66	153.87	154.05	4846333
2021-08-05	154.98	155.19	153.87	154.31	3733574
2021-08-06	153.77	154.76	153.64	154.33	3430902
2021-08-09	154.64	154.79	153.71	154.35	2636653
2021-08-10	154.31	155.31	153.81	154.43	2670440
2021-08-11	154.71	156.02	154.47	155.04	3058025
2021-08-12	155.23	155.30	154.60	155.07	1958683
2021-08-13	155.10	156.67	154.90	156.52	2113883
2021-08-16	156.93	158.12	156.73	158.05	3224020
2021-08-17	157.91	158.45	157.24	157.90	3736382
2021-08-18	157.68	158.20	156.20	156.28	3419286
2021-08-19	155.82	159.42	155.78	158.91	4745624
2021-08-20	158.93	159.63	158.25	158.35	3484313
2021-08-23	157.83	158.52	157.32	157.85	3102117
2021-08-24	157.75	157.75	155.68	155.89	3760779
2021-08-25	155.36	155.67	154.16	155.20	3346864
2021-08-26	155.51	155.67	154.09	154.63	3220727
2021-08-27	154.84	155.41	154.21	154.94	4166498
2021-08-30	155.18	156.17	155.01	156.00	2540619
2021-08-31	156.09	156.47	155.34	156.39	5291405
2021-09-01	156.84	158.19	156.51	157.91	4231369
2021-09-02	156.79	157.29	155.87	156.95	2862535
2021-09-03	156.20	157.42	155.90	157.09	2035082
2021-09-07	156.48	156.76	153.68	154.53	4610142
2021-09-08	154.66	156.75	154.30	156.72	3199076
2021-09-09	156.88	156.97	155.40	155.73	3560737
2021-09-10	155.98	156.25	155.01	155.46	3851531
2021-09-13	155.94	157.40	155.39	155.76	3367464
2021-09-14	156.38	156.67	154.82	155.15	2808919
2021-09-15	155.22	156.38	154.78	156.02	3702573
2021-09-16	155.39	156.12	153.81	155.56	4589993
2021-09-17	155.23	155.50	153.83	154.13	8127397
2021-09-20	153.90	154.95	152.42	153.61	5484616
2021-09-21	154.61	156.12	152.97	153.54	4479924
2021-09-22	154.62	155.09	153.45	154.01	3001270
2021-09-23	153.69	154.93	153.54	154.13	2712534
2021-09-24	153.75	154.62	153.55	154.20	2366160
2021-09-27	153.80	154.15	152.39	152.72	4482063
2021-09-28	152.37	152.50	150.10	151.05	5911130
2021-09-29	151.34	153.17	150.69	152.30	3326568
2021-09-30	153.22	153.43	150.37	150.41	4950798
2021-10-01	151.35	151.61	149.52	150.95	4274300
2021-10-04	150.88	153.00	149.48	150.20	5404863
2021-10-05	151.36	152.39	150.07	151.09	6103136
2021-10-06	150.84	155.16	149.96	154.96	5499234
2021-10-07	155.52	157.75	155.52	156.39	4605134
2021-10-08	156.57	156.71	155.49	156.03	4186222
2021-10-11	156.39	157.23	155.66	156.24	2738194
2021-10-12	156.22	157.85	156.21	156.93	3195707
2021-10-13	157.46	158.05	156.02	157.99	3601013
2021-10-14	158.62	159.49	158.61	159.26	3677272
2021-10-15	159.66	159.66	157.51	158.81	4312982
2021-10-18	158.20	158.70	156.80	158.09	3274249
2021-10-19	158.64	160.16	157.54	160.10	3125832
2021-10-20	160.58	161.88	159.68	161.31	3716590
2021-10-21	161.39	161.43	158.98	159.18	4164717
2021-10-22	159.58	160.47	159.47	159.97	3240314
2021-10-25	159.95	159.95	158.79	159.22	3281194
2021-10-26	159.17	161.40	159.10	161.17	3684748
2021-10-27	161.75	161.84	159.56	160.61	3751840
2021-10-28	160.85	161.73	160.47	161.62	3589576
2021-10-29	161.03	162.26	160.91	161.60	4558172
2021-11-01	161.20	161.50	160.18	161.26	3017085
2021-11-02	161.55	162.81	160.94	162.74	3464557
2021-11-03	162.15	164.39	162.15	164.30	3595043
2021-11-04	164.22	164.56	163.35	164.31	3310257
2021-11-05	165.55	166.43	164.52	166.00	3754297
2021-11-08	165.81	166.10	161.15	162.43	5766611
2021-11-09	162.31	163.86	162.00	163.51	3778818
2021-11-10	164.74	165.00	163.03	164.04	2683478
2021-11-11	163.97	163.98	162.55	162.69	2453158
2021-11-12	163.01	163.93	162.08	162.65	3540986
2021-11-15	162.51	163.88	162.49	163.80	3357116
2021-11-16	164.27	164.99	163.23	163.31	2899366
2021-11-17	162.62	163.67	162.08	163.37	3332233
2021-11-18	162.81	163.52	161.75	163.42	3498885
2021-11-19	164.50	165.03	163.44	163.81	5247738
2021-11-22	163.20	166.80	163.18	164.15	4157558
2021-11-23	163.56	165.72	163.31	165.25	3878130
2021-11-24	165.09	165.50	162.58	163.74	3309539
2021-11-26	162.71	163.66	160.89	161.14	3402882
2021-11-29	162.67	164.58	161.14	164.14	5305787
2021-11-30	163.83	164.00	158.39	159.78	7610010
2021-12-01	162.47	163.25	160.05	160.16	5385896
2021-12-02	160.13	161.69	159.83	160.62	4619832
2021-12-03	161.47	164.88	161.34	164.71	6465861
2021-12-06	166.05	167.29	165.79	166.42	5403075
2021-12-07	166.42	166.96	165.66	166.23	5460142
2021-12-08	166.14	166.69	164.03	166.52	3891904
2021-12-09	165.92	166.88	164.85	166.31	3644496
2021-12-10	167.54	169.12	166.90	168.97	5025801
2021-12-13	168.93	171.26	168.05	169.81	5411817
2021-12-14	169.35	170.39	168.30	169.39	4984951
2021-12-15	169.77	171.78	169.46	171.57	5507820
2021-12-16	171.57	173.56	171.02	171.82	6909923
2021-12-17	171.11	172.38	168.05	168.30	10181243
2021-12-20	167.16	169.50	166.75	169.42	5263606
2021-12-21	169.23	169.60	167.78	168.92	3401433
2021-12-22	168.96	169.99	168.27	169.97	4362937
2021-12-23	169.98	170.63	169.25	169.78	3241793
2021-12-27	169.99	171.56	169.77	171.47	2868961
2021-12-28	171.46	172.79	171.20	172.36	2333095
2021-12-29	172.79	173.46	171.93	172.97	2299691
2021-12-30	173.54	173.62	172.23	172.67	1988984
2021-12-31	172.46	174.02	172.11	173.71	2914941
2022-01-03	172.20	173.19	170.57	172.98	5489586
2022-01-04	172.66	174.45	172.20	173.23	4717843
2022-01-05	173.36	175.36	173.23	173.82	6564551
2022-01-06	173.91	175.60	173.23	173.86	4288788
2022-01-07	174.09	174.69	172.61	174.08	4916044
2022-01-10	174.44	175.84	173.62	174.17	5056068
2022-01-11	173.68	174.23	171.62	174.09	6452499
2022-01-12	173.90	174.33	172.95	173.90	5267988
2022-01-13	173.71	174.69	173.24	174.18	4310283
2022-01-14	174.57	175.94	173.40	175.64	4474579
2022-01-18	173.62	174.76	173.15	173.96	5790386
2022-01-19	173.96	175.96	173.57	175.21	6424470
2022-01-20	175.41	176.88	173.84	173.94	6284161
2022-01-21	175.33	177.24	174.11	174.22	6753166
2022-01-24	175.49	176.50	168.96	173.33	9272361
2022-01-25	172.08	172.48	169.74	171.34	6536944
2022-01-26	169.36	171.81	166.45	169.53	6841794
2022-01-27	170.78	173.28	168.78	169.37	6545927
2022-01-28	168.51	172.73	167.21	172.67	5796013
2022-01-31	170.77	174.11	170.59	173.52	5908136
2022-02-01	173.15	173.43	169.56	172.34	5952749
2022-02-02	172.76	175.64	172.57	175.47	5766988
2022-02-03	175.27	176.66	173.83	175.37	4632699
2022-02-04	173.10	174.89	171.19	172.49	4592442
2022-02-07	172.74	172.99	171.21	171.81	4813468
2022-02-08	172.63	172.64	170.31	172.02	3957685
2022-02-09	172.50	172.78	171.01	171.94	6780166
2022-02-10	168.66	171.45	167.30	168.37	7899839
2022-02-11	168.06	170.31	167.69	168.58	7299574
2022-02-14	169.42	169.68	165.10	166.70	6822570
2022-02-15	167.22	168.25	165.26	165.96	4943851
2022-02-16	165.63	167.20	164.54	166.30	4161755
2022-02-17	166.01	167.95	165.00	166.75	5156836
2022-02-18	167.11	168.24	166.22	167.71	5181629
2022-02-22	168.57	168.94	166.23	168.35	7734132
2022-02-23	169.12	169.12	166.52	166.69	5813018
2022-02-24	165.71	166.34	160.29	163.79	8888796
2022-02-25	164.42	168.46	164.26	168.38	6535637
2022-02-28	164.04	165.21	161.41	163.74	7676988
2022-03-01	163.07	164.40	161.30	162.27	5108127
2022-03-02	162.98	165.82	162.49	164.52	5452091
2022-03-03	163.97	165.19	162.80	163.27	5352221
2022-03-04	162.00	166.50	160.92	165.75	6341095
2022-03-07	164.07	165.15	162.13	162.45	6319483
2022-03-08	162.38	163.97	157.69	157.87	6163724
2022-03-09	159.81	160.06	156.40	157.40	5764927
2022-03-10	155.79	156.25	153.37	154.51	6103671
2022-03-11	155.45	156.89	153.48	153.73	4762675
2022-03-14	155.15	157.80	154.50	155.89	6075566
2022-03-15	157.32	159.50	156.83	159.00	6203356
2022-03-16	158.41	159.99	157.04	159.70	6299191
2022-03-17	159.83	161.63	159.30	160.94	3587628
2022-03-18	161.38	162.93	160.06	162.79	12123178
2022-03-21	162.27	163.81	161.08	162.56	5122570
2022-03-22	162.84	164.77	162.23	164.34	5779187
2022-03-23	164.25	165.28	162.63	163.48	4533800
2022-03-24	164.06	164.73	163.27	164.47	3160320
2022-03-25	164.43	165.90	164.43	165.24	4147791
2022-03-28	165.10	165.77	163.71	165.73	4308007
2022-03-29	167.29	168.58	166.37	168.19	4440480
2022-03-30	168.10	168.24	166.12	167.96	3871556
2022-03-31	168.37	169.30	167.27	167.38	6076177
2022-04-01	167.89	169.93	167.37	169.76	3239641
2022-04-04	169.11	169.39	167.45	169.32	3759985
2022-04-05	168.32	171.38	168.32	169.50	4480879
2022-04-06	169.92	172.70	169.49	172.39	4294868
2022-04-07	172.03	173.28	170.78	172.55	5041686
2022-04-08	172.99	173.69	171.59	173.13	3883183
2022-04-11	173.61	174.97	172.32	172.60	3825328
2022-04-12	173.78	174.65	172.63	173.30	3924333
2022-04-13	173.58	173.82	171.73	173.00	4394054
2022-04-14	173.48	174.26	171.76	171.90	4834298
2022-04-18	171.22	172.31	169.96	170.42	3086009
2022-04-19	169.84	173.17	169.84	172.90	3641992
2022-04-20	173.72	175.97	173.72	175.47	4197764
2022-04-21	175.76	177.24	174.65	174.84	3701297
2022-04-22	174.99	175.27	171.94	172.15	5864027
2022-04-25	173.21	173.92	171.00	173.74	7369911
2022-04-26	173.97	175.35	172.73	173.30	7386563
2022-04-27	173.42	176.69	173.19	174.85	5180479
2022-04-28	174.53	177.62	173.82	177.50	5235831
2022-04-29	177.41	177.41	171.41	171.71	6505570
2022-05-02	173.00	173.46	165.27	167.76	7692131
2022-05-03	169.14	169.31	166.58	167.99	5564864
2022-05-04	167.61	174.12	167.61	173.86	6231681
2022-05-05	173.10	173.32	169.08	170.39	6534321
2022-05-06	169.24	170.80	168.72	170.41	5824752
2022-05-09	169.66	172.89	168.76	171.70	7269081
2022-05-10	173.12	174.54	170.75	171.49	5936727
2022-05-11	170.82	172.41	169.92	170.66	5376851
2022-05-12	171.25	171.99	168.16	170.40	6473535
2022-05-13	170.70	174.16	169.46	173.72	4714614
2022-05-16	173.71	176.30	173.42	175.47	5317216
2022-05-17	175.31	175.68	172.58	174.46	5012159
2022-05-18	173.69	173.87	162.92	163.65	8875409
2022-05-19	162.50	162.78	159.67	161.20	6423817
2022-05-20	162.24	163.06	159.62	162.21	5768823
2022-05-23	164.21	166.95	163.57	165.60	4657761
2022-05-24	166.02	168.26	165.16	167.82	6327782
2022-05-25	167.85	169.49	166.96	168.97	5781034
2022-05-26	168.96	171.09	168.96	170.11	5193863
2022-05-27	171.26	171.81	170.20	171.77	6713600
2022-05-31	170.98	170.98	165.37	167.75	13609993
2022-06-01	168.18	168.38	163.82	166.49	5613940
2022-06-02	165.62	166.75	162.65	166.68	4677458
2022-06-03	165.86	166.59	164.36	164.85	4222131
2022-06-06	166.46	167.62	164.73	165.54	3447947
2022-06-07	165.68	166.86	164.22	166.56	4168296
2022-06-08	165.74	166.81	165.11	165.73	2646900
2022-06-09	165.19	166.93	162.67	162.78	3522973
2022-06-10	160.97	163.92	159.45	162.52	5204718
2022-06-13	160.53	162.87	159.06	159.74	6300708
2022-06-14	160.00	160.05	154.86	156.12	6159174
2022-06-15	157.92	159.84	155.93	157.79	5940075
2022-06-16	156.63	158.46	155.11	157.03	7207930
2022-06-17	157.03	158.99	156.17	157.06	9881835
2022-06-21	158.17	160.96	157.35	160.71	4449779
2022-06-22	160.33	162.99	159.56	162.03	4706643
2022-06-23	163.78	165.14	163.15	164.10	5810719
2022-06-24	165.64	166.19	163.94	166.13	5951692
2022-06-27	165.87	167.13	165.34	166.35	4595815
2022-06-28	167.15	168.45	163.85	164.01	4391330
2022-06-29	166.06	167.56	165.35	166.73	3653622
2022-06-30	167.13	167.58	165.63	166.66	6295089
2022-07-01	166.74	169.52	165.76	169.39	3918710
2022-07-05	168.63	169.39	165.33	169.01	4971671
2022-07-06	170.00	171.95	169.48	170.70	4209229
2022-07-07	169.52	171.04	169.38	170.36	5150219
2022-07-08	170.57	172.70	170.55	171.88	3483014
2022-07-11	171.41	172.80	170.02	170.47	4929822
2022-07-12	173.00	173.32	168.87	169.50	5201629
2022-07-13	168.54	171.44	167.98	170.10	4533125
2022-07-14	168.29	171.16	167.70	170.98	4218307
2022-07-15	171.34	172.92	170.02	171.12	4659092
2022-07-18	171.15	171.24	167.85	168.26	3479707
2022-07-19	170.25	170.75	168.63	170.06	4201588
2022-07-20	170.05	170.57	167.46	168.26	3460726
2022-07-21	167.99	169.41	167.56	168.51	3088309
2022-07-22	169.14	170.57	168.49	169.61	3757926
2022-07-25	170.31	170.86	169.04	169.85	3357159
2022-07-26	170.57	171.99	169.24	171.83	3732349
2022-07-27	170.49	171.95	169.06	171.59	4479030
2022-07-28	171.87	175.12	171.19	174.84	3134222
2022-07-29	173.66	175.48	173.39	174.96	4215592
2022-08-01	174.55	177.69	174.55	176.95	4034834
2022-08-02	176.94	177.15	175.22	175.49	3781152
2022-08-03	175.08	177.06	174.24	176.83	4401333
2022-08-04	176.42	176.74	174.58	175.87	3822568
2022-08-05	174.39	174.70	172.40	174.55	3295615
2022-08-08	175.79	175.97	173.32	173.85	2846584
2022-08-09	174.79	175.23	173.96	174.50	3228826
2022-08-10	175.81	176.43	174.72	175.94	4041101
2022-08-11	176.36	177.12	174.67	175.04	2743920
2022-08-12	175.93	177.38	175.38	177.33	3756404
2022-08-15	177.77	179.36	176.80	179.28	3043178
2022-08-16	179.78	180.70	178.64	180.32	3395730
2022-08-17	180.10	181.07	179.72	180.22	2666289
2022-08-18	180.82	180.93	179.94	180.40	3010644
2022-08-19	179.76	181.01	179.32	180.17	3703971
2022-08-22	180.14	180.47	178.02	178.45	3384988
2022-08-23	177.82	178.86	177.29	178.37	2574995
2022-08-24	178.37	179.50	178.11	179.26	3340557
2022-08-25	179.03	179.35	177.39	179.27	3401795
2022-08-26	179.96	179.98	174.67	175.04	5246614
2022-08-29	174.55	175.29	173.21	174.49	4184510
2022-08-30	174.34	174.69	172.33	172.99	4026406
2022-08-31	173.81	174.41	172.20	172.27	5597882
2022-09-01	170.92	172.98	170.24	172.85	4846285
2022-09-02	173.72	174.97	169.89	170.66	5801495
2022-09-06	170.98	172.59	169.13	169.51	4900124
2022-09-07	170.62	173.78	169.93	173.25	6074572
2022-09-08	172.78	173.43	170.56	172.67	3888130
2022-09-09	172.65	174.55	171.67	173.22	3662160
2022-09-12	173.22	174.44	172.75	173.90	5953266
2022-09-13	172.50	172.83	166.95	167.41	6926199
2022-09-14	168.12	169.19	167.57	168.68	5156886
2022-09-15	168.53	168.56	165.34	165.88	5460988
2022-09-16	166.36	167.17	165.25	166.97	12012628
2022-09-19	167.06	168.81	166.50	168.73	3720886
2022-09-20	167.58	169.15	166.86	168.92	3872155
2022-09-21	169.88	172.03	168.34	168.44	5134461
2022-09-22	168.40	169.89	168.05	168.60	4290658
2022-09-23	168.39	168.75	166.53	168.52	4565224
2022-09-26	168.33	170.01	167.53	168.45	5326578
2022-09-27	168.24	170.00	165.24	166.01	5400774
2022-09-28	166.91	169.62	165.24	168.67	5480944
2022-09-29	168.80	169.14	165.00	166.61	5167730
2022-09-30	167.69	168.24	163.01	163.26	5971934
2022-10-03	163.52	165.69	163.02	165.25	5093370
2022-10-04	167.39	168.73	165.55	167.11	4596786
2022-10-05	166.97	167.09	163.73	166.00	3538805
2022-10-06	165.79	166.02	162.50	162.80	4623429
2022-10-07	162.30	163.01	160.98	161.61	4779170
2022-10-10	161.99	163.04	161.19	161.82	4839239
2022-10-11	162.24	164.27	161.56	162.59	5222588
2022-10-12	168.73	170.70	166.60	169.39	9795304
2022-10-13	167.10	175.04	166.82	174.61	8412881
2022-10-14	175.98	176.26	169.99	170.19	5939034
2022-10-17	172.27	173.59	171.07	172.73	6401844
2022-10-18	174.82	176.91	173.41	175.06	4547398
2022-10-19	174.82	175.84	172.33	173.36	5200248
2022-10-20	174.20	174.36	171.11	171.46	4313954
2022-10-21	171.20	173.69	170.58	173.06	5071500
2022-10-24	174.81	177.98	174.67	177.68	5316608
2022-10-25	178.12	178.87	176.61	178.27	5220027
2022-10-26	179.26	180.90	178.32	179.07	5138962
2022-10-27	180.37	180.93	178.57	178.88	5424089
2022-10-28	179.70	182.93	179.48	182.23	6715501
2022-10-31	181.18	182.98	180.54	181.58	4877164
2022-11-01	180.94	182.81	179.89	180.76	4084681
2022-11-02	180.78	183.58	178.17	178.24	4970857
2022-11-03	176.78	178.90	176.53	177.78	3753759
2022-11-04	177.92	179.79	176.53	178.78	3922495
2022-11-07	179.52	180.62	178.83	180.21	3246087
2022-11-08	180.44	182.11	178.80	180.71	3724937
2022-11-09	179.95	181.07	178.40	178.55	4723633
2022-11-10	182.65	182.92	178.56	181.70	6704136
2022-11-11	181.13	181.69	175.44	178.05	7390702
2022-11-14	178.67	179.18	176.50	176.73	5633044
2022-11-15	178.04	178.70	175.42	177.19	5153752
2022-11-16	178.30	179.63	177.72	178.33	4701109
2022-11-17	177.49	180.16	177.43	180.03	3921298
2022-11-18	180.21	181.84	180.02	181.33	4498176
2022-11-21	182.27	185.13	182.09	184.82	4397577
2022-11-22	185.81	186.62	184.37	184.84	4109601
2022-11-23	185.00	186.08	184.50	185.08	2511122
2022-11-25	184.58	185.00	183.94	184.11	1836993
2022-11-28	184.40	185.49	183.51	183.89	6411433
2022-11-29	183.30	183.42	181.02	182.59	4375521
2022-11-30	181.90	185.70	180.24	185.51	7915639
2022-12-01	185.48	186.33	184.16	185.90	4683431
2022-12-02	184.00	186.31	183.84	185.69	3547756
2022-12-05	183.43	183.94	182.32	183.12	4083270
2022-12-06	183.75	184.29	180.70	181.63	5835166
2022-12-07	181.81	182.45	180.69	182.18	4241812
2022-12-08	181.81	183.98	181.26	183.78	3800879
2022-12-09	184.21	184.21	183.05	183.10	3116234
2022-12-12	184.18	184.18	182.36	183.97	4691428
2022-12-13	186.48	186.84	182.94	183.87	5634889
2022-12-14	184.07	185.88	182.13	183.36	5392483
2022-12-15	181.98	182.71	178.39	180.25	6128214
2022-12-16	180.08	181.19	178.48	180.34	15708093
2022-12-19	180.86	183.47	180.35	181.34	4447962
2022-12-20	181.82	182.25	180.64	181.23	3249006
2022-12-21	181.55	183.68	181.40	182.50	4237039
2022-12-22	181.86	182.05	178.92	181.09	4305729
2022-12-23	180.91	182.55	180.45	182.26	2197807
2022-12-27	183.28	183.61	182.27	183.07	3045045
2022-12-28	184.10	184.54	181.64	181.75	2694335
2022-12-29	181.92	182.86	181.89	181.98	2549240
2022-12-30	181.38	181.96	179.29	180.66	3136222
2023-01-03	180.59	180.75	176.57	179.41	5137404
2023-01-04	179.41	180.54	177.55	178.97	4771321
2023-01-05	177.96	178.77	176.86	177.10	3647074
2023-01-06	178.81	181.83	178.80	181.10	3713163
2023-01-09	180.44	182.77	178.81	179.33	3319247
2023-01-10	178.79	179.53	177.09	177.85	3817303
2023-01-11	179.39	179.71	175.68	178.05	4370110
2023-01-12	177.66	178.37	175.32	175.78	4246606
2023-01-13	175.40	175.73	174.17	175.24	4720397
2023-01-17	176.15	177.55	175.49	176.06	5032644
2023-01-18	175.24	175.74	171.33	171.62	5032620
2023-01-19	171.28	172.17	169.48	169.63	4720383
2023-01-20	168.95	169.89	167.46	169.88	5779109
2023-01-23	170.01	170.76	168.72	169.12	5440358
2023-01-24	169.61	170.87	168.45	170.69	4125624
2023-01-25	170.34	171.98	169.34	171.93	3852843
2023-01-26	171.64	171.67	170.04	170.22	4558394
2023-01-27	169.77	170.23	168.58	169.62	5451407
2023-01-30	169.78	171.46	169.14	169.48	5191504
2023-01-31	170.20	171.07	169.32	171.02	4665460
2023-02-01	170.88	172.32	169.51	171.56	4147699
2023-02-02	169.46	170.56	168.51	169.97	5653796
2023-02-03	170.96	171.29	167.05	169.12	5308238
2023-02-06	169.74	172.38	169.59	171.82	5640124
2023-02-07	170.29	172.03	169.26	171.56	6044700
2023-02-08	171.00	171.33	170.24	171.16	5687332
2023-02-09	175.32	176.49	172.04	172.78	9619391
2023-02-10	173.12	176.59	172.65	176.20	6176023
2023-02-13	176.26	178.23	176.04	177.77	5205130
2023-02-14	177.10	177.25	174.79	175.77	5203003
2023-02-15	175.00	176.05	174.59	176.01	4125761
2023-02-16	174.74	176.90	174.54	175.51	4973168
2023-02-17	175.16	176.42	174.83	176.28	3952139
2023-02-21	175.58	177.41	174.67	176.18	5797271
2023-02-22	176.72	177.43	175.77	176.12	5299484
2023-02-23	176.66	176.99	174.99	176.31	3801421
2023-02-24	175.46	176.33	174.29	175.96	2959174
2023-02-27	176.97	177.25	175.65	175.91	3208625
2023-02-28	174.88	175.06	173.20	173.53	4317286
2023-03-01	172.32	172.46	169.12	171.33	5359107
2023-03-02	170.51	173.76	169.78	173.32	4476403
2023-03-03	173.00	173.45	171.33	173.15	3627092
2023-03-06	172.22	173.66	172.22	173.50	3611369
2023-03-07	173.67	174.26	171.87	172.64	4095127
2023-03-08	172.68	173.36	171.78	173.11	2920414
2023-03-09	173.62	174.36	171.20	171.80	4042139
2023-03-10	172.53	174.24	170.96	172.03	4129912
2023-03-13	172.76	177.23	172.61	173.71	8265278
2023-03-14	172.49	173.81	171.57	173.53	6480773
2023-03-15	173.53	176.66	173.19	176.63	7099919
2023-03-16	176.61	177.00	175.32	176.51	4734372
2023-03-17	176.51	176.69	174.23	175.13	8854570
2023-03-20	176.50	177.68	175.51	177.59	4366983
2023-03-21	177.66	178.17	176.28	178.01	3812191
2023-03-22	177.84	179.37	176.42	176.51	4380780
2023-03-23	176.06	177.22	175.02	175.65	4655692
2023-03-24	176.53	179.34	176.39	179.09	3713938
2023-03-27	179.58	180.65	179.31	179.49	4078583
2023-03-28	179.33	180.46	179.33	179.43	2850005
2023-03-29	180.65	180.91	179.99	180.67	4495971
2023-03-30	181.00	181.33	180.08	180.83	2742969
2023-03-31	182.16	182.49	181.32	182.30	4480030
2023-04-03	181.90	182.76	180.40	182.50	3902505
2023-04-04	182.18	183.36	181.10	181.85	3306483
2023-04-05	183.25	184.96	183.06	183.64	3826373
2023-04-06	183.30	184.74	183.10	184.36	3389758
2023-04-10	183.83	183.90	181.69	183.20	2408256
2023-04-11	183.42	183.88	182.76	182.92	3586784
2023-04-12	182.69	183.78	182.25	182.56	3620885
2023-04-13	182.62	184.61	182.11	184.38	4303630
2023-04-14	183.34	184.02	182.92	183.51	2573142
2023-04-17	184.19	184.75	183.48	184.45	3224527
2023-04-18	184.77	185.22	183.74	184.83	2438554
2023-04-19	185.24	185.32	184.26	184.72	2209904
2023-04-20	184.84	186.04	184.20	185.33	3868174
2023-04-21	185.99	186.38	185.13	185.41	3781932
2023-04-24	186.50	186.57	185.02	185.50	3540199
2023-04-25	186.56	190.18	186.24	189.71	6231626
2023-04-26	188.48	189.42	187.87	188.54	4481737
2023-04-27	188.18	189.95	187.51	189.69	4574524
2023-04-28	189.90	191.62	189.64	190.89	4608944
2023-05-01	190.45	192.33	190.28	191.68	3137839
2023-05-02	191.36	192.50	189.75	192.25	3712247
2023-05-03	192.58	193.25	191.78	192.18	3389644
2023-05-04	193.08	193.95	192.16	193.38	4267611
2023-05-05	192.82	194.48	192.39	194.27	4146515
2023-05-08	193.40	194.00	192.65	193.35	2249855
2023-05-09	193.86	194.67	192.71	194.14	3087644
2023-05-10	194.11	195.58	192.67	194.27	4352899
2023-05-11	194.28	195.52	193.00	195.34	3690431
2023-05-12	195.34	196.22	194.95	196.12	2740969
2023-05-15	196.57	196.88	194.00	194.27	2946589
2023-05-16	194.48	194.48	192.54	193.43	5803757
2023-05-17	193.31	193.59	190.84	192.06	4878900
2023-05-18	191.32	191.71	190.41	191.56	3709407
2023-05-19	192.46	192.86	191.10	191.84	3883181
2023-05-22	191.19	191.39	186.41	186.64	5786972
2023-05-23	186.49	186.63	184.59	186.07	6382250
2023-05-24	186.27	186.74	184.37	184.89	3721022
2023-05-25	182.70	184.22	181.95	183.80	4712884
2023-05-26	183.71	184.25	182.40	183.58	4449346
2023-05-30	182.06	183.09	180.70	181.61	4331831
2023-05-31	182.86	184.62	181.46	182.35	20414801
2023-06-01	182.42	182.69	180.80	182.19	5277433
2023-06-02	182.02	184.29	181.70	184.06	4288433
2023-06-05	183.85	186.17	183.61	184.19	4311675
2023-06-06	184.98	185.12	180.43	181.56	3975572
2023-06-07	180.71	181.74	179.70	180.11	5162657
2023-06-08	179.70	182.30	179.33	182.10	4036711
2023-06-09	181.71	182.83	181.00	182.35	3200319
2023-06-12	182.49	182.73	180.69	181.90	4207398
2023-06-13	182.13	182.19	181.08	181.54	2838752
2023-06-14	182.00	183.65	181.44	183.17	3559268
2023-06-15	184.26	186.17	183.52	185.71	4326317
2023-06-16	186.14	187.59	185.70	186.04	8925706
2023-06-20	186.54	187.87	185.24	185.31	4155059
2023-06-21	185.72	186.88	184.19	185.43	3832395
2023-06-22	186.73	187.58	185.87	187.35	3186126
2023-06-23	188.00	188.00	185.95	186.07	7592675
2023-06-26	186.16	186.43	184.12	184.89	3706278
2023-06-27	184.67	186.61	183.96	186.22	5763039
2023-06-28	186.25	186.74	183.38	183.70	5194077
2023-06-29	183.25	183.89	181.39	183.88	5770445
2023-06-30	184.04	185.52	183.88	185.22	7635186
2023-07-03	184.30	185.64	183.47	185.60	2388969
2023-07-05	185.00	186.69	184.97	186.58	5277266
2023-07-06	185.81	186.75	184.89	186.60	5592489
2023-07-07	185.82	185.88	183.03	183.08	6310132
2023-07-10	184.07	185.91	183.78	184.30	5508816
2023-07-11	184.38	184.73	182.42	183.98	3915229
2023-07-12	183.98	184.61	182.98	183.17	6080078
2023-07-13	185.80	188.06	183.26	187.53	8223095
2023-07-14	187.86	188.63	187.09	188.21	4467604
2023-07-17	186.34	187.01	185.42	185.63	5637931
2023-07-18	185.44	186.82	183.82	184.45	5684103
2023-07-19	185.00	186.60	184.42	186.26	4140799
2023-07-20	187.50	189.99	186.81	189.30	5056531
2023-07-21	190.11	191.47	189.30	190.16	15022092
2023-07-24	190.59	191.43	190.14	190.92	4226701
2023-07-25	190.41	192.01	190.06	191.36	3521616
2023-07-26	191.12	192.38	190.06	191.60	3898895
2023-07-27	192.00	192.29	188.40	188.53	4141834
2023-07-28	190.14	191.37	189.79	190.31	5602369
2023-07-31	189.45	189.59	186.85	187.46	5688218
2023-08-01	187.49	188.60	186.40	186.82	2854164
2023-08-02	186.59	189.97	186.40	188.31	4286293
2023-08-03	188.17	189.22	186.97	187.12	2857659
2023-08-04	187.12	188.01	184.35	184.60	4651062
2023-08-07	185.28	187.21	185.10	186.89	3323542
2023-08-08	187.20	187.48	184.03	184.44	5018032
2023-08-09	183.88	185.00	182.63	183.98	4413095
2023-08-10	184.22	185.59	183.53	183.75	3727433
2023-08-11	184.00	184.28	183.28	184.04	2873848
2023-08-14	184.39	184.86	183.13	183.62	3385717
2023-08-15	183.15	183.46	181.13	181.35	3331931
2023-08-16	181.60	182.95	180.95	181.21	2633918
2023-08-17	181.21	181.41	178.32	178.45	4503030
2023-08-18	178.46	179.55	177.27	178.18	6020451
2023-08-21	177.73	177.96	176.23	177.05	4284317
2023-08-22	176.18	176.82	175.31	175.70	3491524
2023-08-23	177.25	178.28	176.37	178.12	4042732
2023-08-24	178.01	180.44	177.10	177.18	5710041
2023-08-25	178.06	179.71	177.84	179.42	4710679
2023-08-28	180.82	181.18	179.34	180.25	3189757
2023-08-29	180.30	181.22	179.02	180.93	4368626
2023-08-30	181.46	182.26	180.72	181.08	3153432
2023-08-31	179.34	179.63	177.86	177.92	5566735
2023-09-01	178.73	178.81	174.64	175.32	4801361
2023-09-05	175.27	175.88	173.65	174.16	5081845
2023-09-06	174.92	174.99	173.48	174.73	5933800
2023-09-07	175.85	177.06	175.21	176.40	4934402
2023-09-08	175.81	177.15	175.61	176.27	2995127
2023-09-11	179.00	179.00	179.00	179.00	500
2023-09-12	178.74	178.92	177.80	178.27	3331234
2023-09-13	178.33	180.14	178.21	179.68	3781554
2023-09-14	179.94	181.69	179.33	181.23	4118298
2023-09-15	181.41	181.82	179.61	179.84	11661176
2023-09-18	181.00	181.00	178.43	179.38	3182752
2023-09-19	178.86	179.13	177.30	178.32	3369556
2023-09-20	179.09	179.42	177.56	178.38	3696292
2023-09-21	178.10	178.33	175.13	175.38	5351155
2023-09-22	174.94	176.39	174.37	175.27	4542456
2023-09-25	174.68	175.44	173.18	174.33	3553687
2023-09-26	173.00	173.72	171.64	172.52	5213692
2023-09-27	172.31	172.69	169.03	169.57	5729854
2023-09-28	169.93	170.18	168.18	169.50	4841646
2023-09-29	170.51	170.84	168.04	169.44	5194292
2023-10-02	169.08	169.49	167.32	169.17	3838871
2023-10-03	168.86	170.00	167.03	167.70	4873523
2023-10-04	168.45	169.13	167.06	168.91	4134136
2023-10-05	168.77	168.81	159.87	160.10	10556390
2023-10-06	158.78	160.92	155.83	160.29	12774672
2023-10-09	160.00	161.42	158.64	161.36	7244494
2023-10-10	164.25	165.18	162.03	164.40	11456363
2023-10-11	165.01	165.44	161.60	162.62	7371486
2023-10-12	162.60	162.65	157.43	158.08	9024055
2023-10-13	158.62	160.24	157.95	160.00	6758821
2023-10-16	161.00	161.95	159.80	161.08	5605021
2023-10-17	160.00	161.63	159.16	160.37	6411422
2023-10-18	161.02	163.40	160.87	162.03	6650607
2023-10-19	161.90	162.72	160.41	160.56	6336801
2023-10-20	161.37	162.23	159.71	160.00	5486488
2023-10-23	159.60	161.60	159.06	160.08	5795756
2023-10-24	160.41	162.86	159.68	162.19	5265171
2023-10-25	162.05	163.50	161.47	162.35	4534609
2023-10-26	162.68	163.36	161.30	161.41	5146996
2023-10-27	162.02	162.14	158.89	159.62	5078025
2023-10-30	161.30	162.58	160.74	162.28	4626063
2023-10-31	162.95	163.35	161.66	163.28	5947523
2023-11-01	163.67	165.43	162.76	164.87	6682510
2023-11-02	164.74	167.16	164.67	166.83	5413373
2023-11-03	168.68	168.81	166.69	166.79	4063294
2023-11-06	165.46	167.50	165.21	166.70	5784687
2023-11-07	166.80	167.71	166.12	167.18	4687447
2023-11-08	168.17	168.34	166.66	167.39	4926736
2023-11-09	167.58	167.86	165.81	166.16	5639290
2023-11-10	167.31	167.78	164.86	166.92	5553519
2023-11-13	167.00	168.78	166.46	167.77	5402335
2023-11-14	167.95	168.44	166.89	168.11	6238935
2023-11-15	168.70	168.79	166.27	167.25	5611162
2023-11-16	168.39	170.00	166.40	167.71	5386432
2023-11-17	168.05	168.25	165.77	166.76	5583290
2023-11-20	166.00	166.77	165.72	166.52	4887350
2023-11-21	167.11	167.86	165.92	167.80	3979988
2023-11-22	168.35	169.57	168.30	169.22	3235732
2023-11-24	168.95	170.02	168.95	169.37	1751667
2023-11-27	169.70	169.70	168.09	168.32	3664714
2023-11-28	168.38	169.76	168.02	168.86	4056190
2023-11-29	169.10	169.12	166.65	167.16	4722423
2023-11-30	166.11	168.36	164.82	168.29	7346920
2023-12-01	168.37	168.85	167.38	168.69	4897439
2023-12-04	168.40	169.92	168.19	169.14	5323333
2023-12-05	169.15	169.57	167.71	167.94	4553781
2023-12-06	167.98	168.32	166.73	167.51	4726646
2023-12-07	168.00	168.30	166.70	167.46	4934842
2023-12-08	167.04	167.12	165.27	165.68	5115158
2023-12-11	167.44	168.13	166.46	167.82	6912556
2023-12-12	169.28	169.28	167.71	168.47	4515820
2023-12-13	168.54	172.05	168.12	172.01	6082063
2023-12-14	171.65	171.97	167.94	168.25	7119267
2023-12-15	167.45	168.51	166.45	167.00	17734645
2023-12-18	168.06	170.25	167.41	168.91	5439517
2023-12-19	167.94	168.83	167.31	167.95	4855853
2023-12-20	166.51	167.47	165.67	165.69	5157779
2023-12-21	166.50	167.10	165.39	166.97	4374203
2023-12-22	167.36	168.17	166.86	167.68	3030355
2023-12-26	167.65	169.42	167.25	168.86	2779405
2023-12-27	168.90	169.49	168.36	169.40	3502620
2023-12-28	169.40	169.54	168.70	169.39	2911277
2023-12-29	169.34	170.07	169.17	169.84	3291629
2024-01-02	169.52	172.99	169.19	172.91	5743112
2024-01-03	175.00	175.20	172.70	172.95	5588224
2024-01-04	171.61	173.53	170.58	171.47	6283225
2024-01-05	171.57	171.57	167.56	168.94	5252478
2024-01-08	168.94	169.73	167.79	169.11	5735563
2024-01-09	167.79	167.89	165.93	167.17	6268763
2024-01-10	166.59	167.96	166.20	166.92	4394876
2024-01-11	167.14	167.14	164.82	166.13	4800727
2024-01-12	166.34	167.38	165.57	167.27	3546260
2024-01-16	167.27	167.52	165.19	166.17	4576842
2024-01-17	165.99	166.73	165.44	166.44	4392400
2024-01-18	165.47	167.28	164.99	167.17	4709362
2024-01-19	167.14	167.24	165.57	165.78	6528578
2024-01-22	165.96	166.71	165.02	165.11	5697428
2024-01-23	164.56	167.93	164.36	167.64	4932727
2024-01-24	167.64	167.74	165.52	165.60	4984700
2024-01-25	165.81	166.60	164.94	166.56	5373787
2024-01-26	166.60	168.03	166.60	167.86	4848987
2024-01-29	167.53	168.70	167.39	168.15	5713559
2024-01-30	167.67	169.70	167.32	169.62	4804243
2024-01-31	169.96	170.38	167.88	168.53	5769214
2024-02-01	168.53	171.80	167.17	171.70	4920789
2024-02-02	171.24	171.96	170.10	170.97	5307883
2024-02-05	170.55	171.58	169.05	170.92	5142706
2024-02-06	171.45	171.83	169.94	171.42	5182879
2024-02-07	172.63	172.90	171.38	171.47	5769679
2024-02-08	171.72	174.10	171.41	173.85	9269699
2024-02-09	171.20	171.39	166.97	167.67	12731739
2024-02-12	167.86	171.07	167.20	170.61	7867544
2024-02-13	171.22	171.45	167.24	168.88	7302014
2024-02-14	168.34	168.64	166.06	167.52	5731904
2024-02-15	167.95	168.37	166.68	167.86	4451374
2024-02-16	167.21	167.41	165.68	166.32	5245994
2024-02-20	167.74	169.52	167.19	168.65	6117866
2024-02-21	169.95	170.18	167.86	168.83	4195366
2024-02-22	167.64	168.83	166.10	168.25	7539232
2024-02-23	167.94	170.25	167.80	169.60	6409765
2024-02-26	169.42	169.42	167.71	168.26	3836980
2024-02-27	167.82	168.22	167.35	168.16	3567644
2024-02-28	168.12	168.50	166.45	167.03	5275282
2024-02-29	166.21	166.68	164.91	165.34	8489449
2024-03-01	164.86	165.00	163.25	164.59	6109856
2024-03-04	164.45	165.65	163.60	165.37	4303882
2024-03-05	165.22	165.50	161.81	162.04	6631346
2024-03-06	162.06	163.99	162.04	163.00	5302463
2024-03-07	163.82	163.90	162.50	163.11	5801610
2024-03-08	162.32	164.20	162.09	163.05	6065294
2024-03-11	163.92	165.42	163.31	164.73	5404790
2024-03-12	165.14	165.42	163.96	164.54	6158507
2024-03-13	165.10	166.14	164.74	165.30	4585789
2024-03-14	166.26	166.26	164.20	164.78	5155326
2024-03-15	165.06	165.38	163.64	164.66	21887267
2024-03-18	167.05	172.18	166.95	171.26	10478533
2024-03-19	171.10	172.65	171.00	171.80	7653926
2024-03-20	172.30	173.10	171.12	171.86	5046920
2024-03-21	171.92	173.42	171.05	172.45	4343007
2024-03-22	173.02	173.10	171.76	172.02	4106531
2024-03-25	172.20	173.09	172.11	172.60	3941985
2024-03-26	172.17	172.97	171.82	172.73	4593166
2024-03-27	174.00	174.69	173.05	173.57	4911274
2024-03-28	174.76	175.81	174.37	175.01	5710539
2024-04-01	175.57	176.23	172.65	172.98	4815366
2024-04-02	172.94	173.87	171.36	171.44	5158492
2024-04-03	170.00	170.92	168.70	169.68	5828024
2024-04-04	170.92	171.78	169.33	169.65	5422567
2024-04-05	169.40	169.97	168.07	169.14	4412390
2024-04-08	169.15	170.05	168.74	169.58	3755725
2024-04-09	170.23	170.72	168.73	170.61	3774304
2024-04-10	169.57	169.63	167.77	168.95	4581676
2024-04-11	169.62	169.87	167.77	168.36	4241563
2024-04-12	167.69	168.51	167.32	168.10	5453736
2024-04-15	169.21	169.35	166.03	166.95	5133181
2024-04-16	167.03	168.51	166.89	167.50	4569689
2024-04-17	169.09	169.70	168.21	169.48	4069200
2024-04-18	170.10	172.68	170.10	172.27	5574662
2024-04-19	172.28	174.27	171.80	174.13	6636697
2024-04-22	174.41	177.20	174.03	176.46	7288701
2024-04-23	174.70	174.88	170.14	171.22	9145041
2024-04-24	168.50	178.09	167.65	177.41	10016685
2024-04-25	178.28	180.63	175.82	176.68	7441497
2024-04-26	174.44	178.57	174.34	175.58	4472102
2024-04-29	175.50	176.32	175.02	176.14	3224473
2024-04-30	176.27	176.47	174.84	175.91	4465331
2024-05-01	175.46	176.23	173.66	175.15	4340495
2024-05-02	175.58	176.32	174.55	175.45	3964773
2024-05-03	175.80	176.49	175.00	176.15	3492120
2024-05-06	176.76	176.76	175.13	175.82	3576284
2024-05-07	177.00	178.15	176.51	178.02	3707968
2024-05-08	178.71	178.88	177.19	177.41	3400880
2024-05-09	177.26	178.43	177.09	178.06	2421414
2024-05-10	177.95	180.16	177.61	179.79	4201814
2024-05-13	180.51	181.35	179.85	180.90	4408084
2024-05-14	181.05	181.28	178.60	179.87	3508716
2024-05-15	179.24	180.40	179.00	179.46	4785118
2024-05-16	179.63	183.41	179.46	183.11	5984739
2024-05-17	182.59	182.96	181.83	182.19	4449107
2024-05-20	182.09	182.13	179.91	180.31	3221153
2024-05-21	181.50	181.58	179.80	181.08	3288063
2024-05-22	180.45	182.13	179.98	182.09	4046993
2024-05-23	181.33	181.89	179.04	179.27	4009026
2024-05-24	179.37	179.42	177.87	177.99	3447399
2024-05-28	176.23	176.28	171.90	173.38	6178117
2024-05-29	172.43	173.18	170.72	171.15	5352113
2024-05-30	171.35	171.71	170.40	170.48	3903880
2024-05-31	169.89	172.97	169.52	172.90	8155606
2024-06-03	172.72	172.90	171.03	171.23	5032377
2024-06-04	171.21	174.39	170.82	173.89	4619065
2024-06-05	173.84	173.97	171.96	173.49	5370688
2024-06-06	174.00	174.40	172.68	173.20	5536694
2024-06-07	171.50	172.51	170.75	171.04	3521165
2024-06-10	170.11	170.37	165.62	165.90	9432639
2024-06-11	164.87	165.46	163.51	165.07	8284512
2024-06-12	164.88	165.33	162.44	163.83	6281102
2024-06-13	162.08	163.56	161.54	163.33	5432649
2024-06-14	163.13	164.39	162.53	163.81	3603340
2024-06-17	163.49	166.41	162.79	166.14	5412239
2024-06-18	166.10	167.07	165.25	166.48	3519509
2024-06-20	165.73	167.64	165.73	166.68	4942417
2024-06-21	167.21	169.07	166.45	167.28	10899240
2024-06-24	167.50	169.61	167.09	168.08	4476929
2024-06-25	168.08	168.96	167.25	167.35	4220902
2024-06-26	165.89	167.01	164.85	166.74	4778280
2024-06-27	166.63	167.25	165.27	166.26	4326460
2024-06-28	165.30	166.22	164.62	164.93	8756033
2024-07-01	165.04	166.06	162.58	162.89	4508019
2024-07-02	163.50	164.47	162.32	163.58	4650803
2024-07-03	162.92	164.13	161.96	162.60	2879575
2024-07-05	162.64	164.52	162.47	164.39	4208217
2024-07-08	163.06	163.75	161.92	162.12	5268800
2024-07-09	162.19	162.56	161.50	161.90	5801833
2024-07-10	161.84	163.77	160.66	163.59	7372266
2024-07-11	159.10	164.89	158.03	163.95	10259333
2024-07-12	164.96	168.03	164.96	166.38	6677035
2024-07-15	166.01	166.30	163.65	163.86	4551803
2024-07-16	163.41	165.04	162.84	164.76	4461676
2024-07-17	166.04	170.07	165.89	169.89	7670981
2024-07-18	168.71	172.67	168.39	170.37	6228568
2024-07-19	170.28	170.49	168.47	169.36	5332848
2024-07-22	169.26	169.71	167.35	167.66	5308367
2024-07-23	167.79	168.36	166.18	166.28	3344293
2024-07-24	166.28	168.67	164.95	168.17	5867046
2024-07-25	169.49	173.49	168.86	171.02	6270889
2024-07-26	170.73	172.76	170.73	172.75	5746255
2024-07-29	172.29	173.49	170.85	173.21	4152662
2024-07-30	172.69	173.45	171.55	173.18	4994644
2024-07-31	173.92	174.69	172.26	172.67	6245571
2024-08-01	172.53	175.56	172.50	174.96	5994458
2024-08-02	178.84	179.95	173.84	178.04	6856083
2024-08-05	179.52	180.91	173.16	174.04	7502535
2024-08-06	173.28	176.21	172.36	172.49	7287051
2024-08-07	171.62	174.39	171.33	171.79	5429077
2024-08-08	170.21	173.00	169.81	172.37	5112483
2024-08-09	172.09	172.78	170.39	172.39	3223163
2024-08-12	172.24	172.87	170.71	171.42	3802411
2024-08-13	171.62	172.42	170.22	172.37	3894698
2024-08-14	172.23	174.34	171.93	173.71	3555959
2024-08-15	173.71	174.30	171.83	172.52	4472137
2024-08-16	172.52	172.78	171.11	172.62	4614804
2024-08-19	172.66	173.98	172.44	173.82	3521653
2024-08-20	173.53	176.03	172.50	175.85	5330053
2024-08-21	175.94	176.82	174.62	175.21	4020749
2024-08-22	175.83	176.08	174.70	175.74	5265989
2024-08-23	176.63	176.68	173.67	175.87	5283617
2024-08-26	176.32	176.84	175.73	175.97	4146861
2024-08-27	176.31	176.88	174.52	175.30	3520562
2024-08-28	175.55	175.74	173.35	173.92	3915499
2024-08-29	173.76	173.96	171.91	172.09	4654540
2024-08-30	172.06	173.56	171.25	172.88	8677312
2024-09-03	172.38	177.89	171.88	177.54	7032051
2024-09-04	177.90	179.65	176.29	178.52	6188454
2024-09-05	178.73	179.73	177.52	179.30	5743141
2024-09-06	177.44	178.58	177.00	177.34	6395276
2024-09-09	177.05	178.79	175.86	178.19	4666169
2024-09-10	178.65	179.10	177.64	177.81	4315764
2024-09-11	177.44	177.75	174.43	175.78	4035975
2024-09-12	175.78	177.69	173.95	177.25	4224894
2024-09-13	177.45	177.96	176.37	177.36	3290404
2024-09-16	179.00	179.43	176.35	177.21	4940100
2024-09-17	177.00	178.09	176.30	176.87	6305100
2024-09-18	176.86	178.06	174.43	175.21	5307852
2024-09-19	175.75	176.22	174.15	174.66	5504038
2024-09-20	172.57	173.77	170.22	171.18	12198430
2024-09-23	170.87	173.94	170.73	172.11	5350483
2024-09-24	170.99	171.60	169.50	169.92	7837853
2024-09-25	170.40	170.77	168.76	169.40	4505130
2024-09-26	169.22	171.00	168.68	169.69	5673635
2024-09-27	169.96	171.65	169.68	170.00	7545935
2024-09-30	170.58	171.74	169.58	170.05	5054615
2024-10-01	171.29	171.94	169.77	171.38	7095860
2024-10-02	171.50	171.74	168.52	169.55	5785972
2024-10-03	168.14	169.11	167.17	168.53	5090330
2024-10-04	167.15	168.50	166.82	167.97	4391321
2024-10-07	167.72	167.93	166.46	167.21	5459506
2024-10-08	167.72	170.65	166.85	170.42	8297792
2024-10-09	169.38	173.28	169.10	172.54	7177529
2024-10-10	172.07	173.06	171.22	172.99	5292404
2024-10-11	174.00	175.18	172.87	174.81	4720299
2024-10-14	174.96	176.27	174.44	176.10	4536048
2024-10-15	176.36	177.39	175.12	175.90	5802290
2024-10-16	175.01	175.33	173.63	174.48	4400852
2024-10-17	174.38	175.47	173.70	174.67	4125910
2024-10-18	172.30	175.33	172.12	175.06	5097170
2024-10-21	174.46	177.50	174.35	175.01	6436516
2024-10-22	174.51	174.95	173.51	174.37	3790452
2024-10-23	173.70	173.84	172.47	172.95	3800654
2024-10-24	172.92	173.54	171.70	172.16	4244903
2024-10-25	172.47	174.00	171.60	171.79	4442863
2024-10-28	172.98	172.98	169.73	169.84	5186635
2024-10-29	169.20	169.20	166.97	167.50	5127890
2024-10-30	167.00	167.64	166.08	166.21	4801541
2024-10-31	166.10	167.50	165.81	166.08	5582423
2024-11-01	166.09	166.25	165.21	165.59	6339121
2024-11-04	165.59	166.65	165.19	166.34	4885472
2024-11-05	165.95	167.96	165.67	167.85	3678708
2024-11-06	167.37	167.41	163.60	164.71	7849309
2024-11-07	164.50	164.90	163.47	164.00	5333532
2024-11-08	163.84	165.82	163.65	165.11	4618265
2024-11-11	164.41	166.15	163.98	164.26	3761969
2024-11-12	164.09	165.00	163.15	164.34	5386925
2024-11-13	163.49	164.80	162.37	164.74	4145443
2024-11-14	164.74	166.89	163.83	165.15	5422685
2024-11-15	164.38	164.38	158.05	158.62	9108948
2024-11-18	159.41	159.85	157.76	158.33	6992040
2024-11-19	157.75	157.87	155.85	156.72	8248864
2024-11-20	156.45	159.11	156.20	158.74	5067255
2024-11-21	158.39	160.50	157.95	160.34	5976987
2024-11-22	160.90	162.06	159.89	162.00	5846256
2024-11-25	162.70	163.59	162.00	163.05	8580393
2024-11-26	163.27	163.68	161.90	162.16	4653842
2024-11-27	161.94	165.13	161.68	162.72	3622893
2024-11-29	161.43	163.59	160.95	163.45	2799312
2024-12-02	163.32	163.65	161.76	163.05	4967612
2024-12-03	162.84	163.05	161.42	161.70	4277392
2024-12-04	160.60	161.03	159.41	160.18	6964605
2024-12-05	160.93	161.01	158.83	160.49	5229646
2024-12-06	159.35	160.80	157.69	157.79	8359166
2024-12-09	157.91	161.50	157.14	159.47	8380406
2024-12-10	159.00	160.42	157.35	159.84	5329401
2024-12-11	160.21	160.52	156.26	156.77	7925928
2024-12-12	159.09	159.40	157.97	158.90	6849507
2024-12-13	157.53	159.57	157.06	157.97	4353854
2024-12-16	157.85	158.82	155.88	156.02	6696490
2024-12-17	155.74	158.50	155.24	156.14	6572560
2024-12-18	155.03	155.83	154.11	154.43	7620865
2024-12-19	153.09	154.08	151.41	151.47	9829489
2024-12-20	150.86	153.49	150.51	152.79	19205164
2024-12-23	152.41	152.41	149.71	151.29	6822232
2024-12-24	150.50	152.83	150.41	152.81	3399800
2024-12-26	152.53	153.18	152.24	152.44	5529590
2024-12-27	151.29	153.47	151.26	152.89	4287007
2024-12-30	152.66	153.09	151.09	151.72	5397016
2024-12-31	151.80	153.15	150.94	152.06	4274960
2025-01-02	152.88	153.66	149.89	150.21	4970233
2025-01-03	150.96	150.96	149.56	149.65	5221639
2025-01-06	149.60	149.95	146.10	146.27	9470626
2025-01-07	146.46	147.97	145.34	145.40	7473300
2025-01-08	145.40	146.67	144.56	146.54	6791848
2025-01-10	145.00	145.58	141.51	142.64	9632651
2025-01-13	142.79	145.14	142.14	144.50	8101358
2025-01-14	144.19	145.14	143.56	144.95	6996448
2025-01-15	145.49	146.20	144.17	144.78	7141555
2025-01-16	144.05	146.79	143.69	146.54	5068040
2025-01-17	147.72	148.62	147.17	148.25	7338870
2025-01-21	148.33	149.78	147.77	148.55	7456182
2025-01-22	148.23	149.45	147.79	148.09	5905060
2025-01-23	148.49	148.94	146.61	148.62	4759125
2025-01-24	148.82	149.31	148.13	149.12	4509550
2025-01-27	150.92	155.47	150.90	154.61	9820585
2025-01-28	154.15	154.61	150.12	150.25	6349670
2025-01-29	151.13	152.00	150.23	150.37	4874072
2025-01-30	151.28	153.08	150.63	151.90	4671278
2025-01-31	150.76	151.69	150.27	150.69	4906744
2025-02-03	149.76	151.13	148.83	150.27	7196227
2025-02-04	146.10	147.75	143.00	143.49	12804949
2025-02-05	143.39	145.79	142.70	145.66	9249234
2025-02-06	146.26	146.90	143.96	145.35	5604877
2025-02-07	145.01	145.15	143.90	144.58	5872343
2025-02-10	144.35	144.52	143.01	144.35	8715391
2025-02-11	144.37	145.72	143.40	145.64	6353965
2025-02-12	144.04	144.78	143.03	143.99	6658177
2025-02-13	144.23	144.94	143.60	144.58	7175276
2025-02-14	144.67	146.17	143.33	143.39	5001806
2025-02-18	142.90	144.15	141.60	144.10	8738725
2025-02-19	144.23	145.93	144.15	145.81	5777273
2025-02-20	145.11	149.19	145.00	149.10	6789805
2025-02-21	149.99	154.55	148.90	153.50	10604404
2025-02-24	152.34	156.32	152.12	153.85	7187038
2025-02-25	154.79	158.46	154.00	156.42	9474619
2025-02-26	155.57	155.61	151.14	151.51	9076519
2025-02-27	150.90	152.69	149.93	152.02	6730985
2025-02-28	153.70	155.10	152.35	153.47	8455499
2025-03-03	151.35	156.15	150.50	155.99	8321674
2025-03-04	157.34	160.15	153.96	154.19	10274235
2025-03-05	152.93	155.34	152.73	153.88	5578701
2025-03-06	154.17	154.97	152.53	154.61	8421031
2025-03-07	153.25	157.59	152.77	154.44	8997748
2025-03-10	155.88	160.08	155.37	156.25	11156892
2025-03-11	155.79	156.05	151.81	152.33	7981566
2025-03-12	147.55	149.53	146.51	148.17	8330241
2025-03-13	148.37	150.48	148.06	148.34	5351093
2025-03-14	147.13	149.16	147.08	148.59	5277544
2025-03-17	149.23	151.67	149.13	151.34	5449712
2025-03-18	150.00	151.30	148.75	148.99	8158556
2025-03-19	148.16	148.88	146.80	148.11	6080054
2025-03-20	147.56	148.07	146.64	147.15	4536367
2025-03-21	147.00	147.70	144.75	145.45	11574777
2025-03-24	145.49	146.72	144.83	146.45	5968852
2025-03-25	146.15	146.30	144.83	145.54	4763277
2025-03-26	146.00	149.33	145.75	148.64	5885290
2025-03-27	149.59	150.41	149.09	149.67	5397532
2025-03-28	150.44	151.38	147.11	149.27	8550883
2025-03-31	150.20	152.59	149.75	149.94	9985702
2025-04-01	150.49	150.80	148.67	149.67	6072838
2025-04-02	150.23	150.50	148.08	149.12	5866172
2025-04-03	151.69	154.05	150.86	151.37	8216247
2025-04-04	152.99	154.92	146.44	146.61	12911386
2025-04-07	141.32	146.10	140.67	143.19	14423214
2025-04-08	143.95	145.40	139.15	140.30	9488865
2025-04-09	140.25	145.95	138.33	145.59	14067005
2025-04-10	145.42	147.14	142.92	144.14	10980259
2025-04-11	145.15	145.29	142.12	144.43	8563304
2025-04-14	144.16	147.18	143.50	146.75	5393999
2025-04-15	145.84	145.98	142.63	142.84	5459551
2025-04-16	144.11	144.40	139.77	140.09	7878593
2025-04-17	140.34	143.57	140.08	142.84	6131364
2025-04-21	142.50	142.83	140.57	141.73	7412800
2025-04-22	142.28	144.28	141.95	143.46	7144709
2025-04-23	143.27	144.02	141.45	141.70	2569105

Explore More About PEP

Coins representing dividend payouts and trends

PEP Dividend History

Discover PepsiCo Inc'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

PEP Stock Split History

Discover PepsiCo Inc'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

PEP Historical Prices

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

Web Analytics