Historical Prices for TXN

TXN Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for TXN's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of TXN's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-16	3.17	3.17	3.11	3.12	5046400
1992-11-17	3.12	3.12	3.03	3.05	4817600
1992-11-18	3.05	3.09	3.02	3.07	3985600
1992-11-19	3.05	3.09	2.95	3.07	8358400
1992-11-20	3.09	3.11	3.07	3.08	3147200
1992-11-23	3.09	3.09	2.98	2.98	4544000
1992-11-24	2.99	3.13	2.98	3.12	9227200
1992-11-25	3.12	3.12	2.97	3.03	7769600
1992-11-27	3.03	3.06	3.02	3.05	1588800
1992-11-30	3.07	3.09	3.05	3.07	3884800
1992-12-01	3.07	3.10	3.04	3.09	4270400
1992-12-02	3.09	3.11	3.03	3.06	4977600
1992-12-03	3.09	3.09	3.02	3.04	4528000
1992-12-04	3.04	3.10	3.03	3.09	3872000
1992-12-07	3.11	3.16	3.07	3.16	5278400
1992-12-08	3.14	3.17	3.13	3.16	12507200
1992-12-09	3.09	3.13	3.09	3.11	9171200
1992-12-10	3.13	3.13	3.00	3.03	9200000
1992-12-11	3.02	3.02	2.91	2.94	4230400
1992-12-14	2.96	2.98	2.95	2.95	5939200
1992-12-15	2.92	2.93	2.82	2.88	9305600
1992-12-16	2.89	2.92	2.84	2.85	7528000
1992-12-17	2.87	2.92	2.85	2.86	9545600
1992-12-18	2.89	2.95	2.88	2.93	9035200
1992-12-21	2.93	2.95	2.89	2.89	4595200
1992-12-22	2.88	2.89	2.84	2.88	6155200
1992-12-23	2.88	2.91	2.85	2.88	3164800
1992-12-24	2.88	2.90	2.86	2.86	2928000
1992-12-28	2.87	2.88	2.83	2.84	4779200
1992-12-29	2.85	2.93	2.84	2.91	8763200
1992-12-30	2.94	2.97	2.93	2.94	6110400
1992-12-31	2.94	2.95	2.90	2.91	4908800
1993-01-04	2.91	2.92	2.86	2.88	3760000
1993-01-05	2.95	3.08	2.92	3.07	17475200
1993-01-06	3.17	3.34	3.16	3.34	28628800
1993-01-07	3.35	3.44	3.34	3.41	26020800
1993-01-08	3.38	3.42	3.34	3.42	10766400
1993-01-11	3.40	3.56	3.39	3.54	13121600
1993-01-12	3.50	3.51	3.38	3.41	10441600
1993-01-13	3.31	3.41	3.31	3.34	19398400
1993-01-14	3.41	3.56	3.38	3.54	13014400
1993-01-15	3.52	3.52	3.44	3.45	12753600
1993-01-18	3.44	3.48	3.39	3.45	7473600
1993-01-19	3.46	3.57	3.45	3.54	12953600
1993-01-20	3.55	3.56	3.49	3.52	6500800
1993-01-21	3.47	3.70	3.47	3.66	15475200
1993-01-22	3.66	3.67	3.34	3.38	30848000
1993-01-25	3.38	3.41	3.31	3.34	12011200
1993-01-26	3.39	3.41	3.36	3.40	9284800
1993-01-27	3.42	3.42	3.34	3.34	6734400
1993-01-28	3.36	3.36	3.20	3.26	13883200
1993-01-29	3.30	3.39	3.27	3.38	11929600
1993-02-01	3.39	3.52	3.38	3.52	10345600
1993-02-02	3.52	3.55	3.45	3.48	9139200
1993-02-03	3.50	3.51	3.42	3.47	6016000
1993-02-04	3.50	3.51	3.42	3.47	10188800
1993-02-05	3.45	3.47	3.35	3.36	6459200
1993-02-08	3.34	3.37	3.28	3.30	5673600
1993-02-09	3.32	3.34	3.16	3.21	15228800
1993-02-10	3.27	3.36	3.24	3.34	27168000
1993-02-11	3.35	3.38	3.34	3.34	7193600
1993-02-12	3.35	3.44	3.34	3.40	13456000
1993-02-16	3.34	3.37	3.23	3.30	11513600
1993-02-17	3.30	3.37	3.29	3.34	5292800
1993-02-18	3.38	3.39	3.30	3.35	6638400
1993-02-19	3.36	3.45	3.34	3.45	9774400
1993-02-22	3.47	3.49	3.42	3.44	5702400
1993-02-23	3.47	3.47	3.40	3.40	5044800
1993-02-24	3.40	3.60	3.38	3.59	12377600
1993-02-25	3.66	3.66	3.55	3.62	8851200
1993-02-26	3.62	3.64	3.53	3.53	3987200
1993-03-01	3.54	3.55	3.41	3.45	4907200
1993-03-02	3.44	3.65	3.43	3.65	7372800
1993-03-03	3.64	3.71	3.61	3.63	8219200
1993-03-04	3.62	3.63	3.54	3.59	3528000
1993-03-05	3.58	3.72	3.55	3.65	9078400
1993-03-08	3.69	3.77	3.69	3.74	9948800
1993-03-09	3.75	3.76	3.69	3.73	4598400
1993-03-10	3.72	3.73	3.68	3.72	4748800
1993-03-11	3.72	3.81	3.70	3.79	16755200
1993-03-12	3.78	3.88	3.77	3.88	14790400
1993-03-15	3.89	3.91	3.84	3.91	7739200
1993-03-16	3.89	3.96	3.88	3.90	6950400
1993-03-17	3.75	3.81	3.69	3.73	14787200
1993-03-18	3.71	3.77	3.66	3.66	15534400
1993-03-19	3.68	3.68	3.50	3.51	11003200
1993-03-22	3.48	3.56	3.48	3.55	5499200
1993-03-23	3.55	3.65	3.55	3.63	7691200
1993-03-24	3.63	3.66	3.56	3.63	4873600
1993-03-25	3.61	3.73	3.61	3.72	3558400
1993-03-26	3.74	3.75	3.66	3.66	4464000
1993-03-29	3.69	3.73	3.64	3.64	3190400
1993-03-30	3.66	3.69	3.59	3.69	3406400
1993-03-31	3.69	3.72	3.64	3.64	2524800
1993-04-01	3.63	3.69	3.55	3.55	5392000
1993-04-02	3.55	3.56	3.31	3.32	15048000
1993-04-05	3.38	3.41	3.35	3.38	11488000
1993-04-06	3.47	3.52	3.44	3.45	7459200
1993-04-07	3.45	3.45	3.41	3.43	8275200
1993-04-08	3.48	3.55	3.45	3.50	7395200
1993-04-12	3.53	3.66	3.53	3.60	8838400
1993-04-13	3.69	3.72	3.52	3.54	15308800
1993-04-14	3.55	3.56	3.42	3.48	10587200
1993-04-15	3.50	3.53	3.31	3.41	18718400
1993-04-16	3.41	3.42	3.39	3.41	11483200
1993-04-19	3.38	3.38	3.23	3.35	15300800
1993-04-20	3.35	3.41	3.34	3.41	9072000
1993-04-21	3.44	3.52	3.42	3.51	9193600
1993-04-22	3.51	3.56	3.49	3.52	10377600
1993-04-23	3.52	3.53	3.46	3.49	9232000
1993-04-26	3.48	3.50	3.37	3.38	5548800
1993-04-27	3.38	3.43	3.38	3.42	2587200
1993-04-28	3.43	3.48	3.42	3.48	4064000
1993-04-29	3.48	3.51	3.48	3.51	5108800
1993-04-30	3.54	3.61	3.53	3.56	6779200
1993-05-03	3.56	3.66	3.55	3.66	7428800
1993-05-04	3.68	3.78	3.67	3.77	11568000
1993-05-05	3.77	3.85	3.76	3.81	18152000
1993-05-06	3.80	3.86	3.77	3.81	12564800
1993-05-07	3.80	3.93	3.80	3.92	11246400
1993-05-10	3.92	4.00	3.90	3.96	17315200
1993-05-11	3.91	4.06	3.89	4.02	18027200
1993-05-12	3.99	4.01	3.91	3.91	10724800
1993-05-13	3.86	3.88	3.81	3.86	15310400
1993-05-14	3.86	3.89	3.84	3.84	2494400
1993-05-17	3.85	3.91	3.81	3.90	4870400
1993-05-18	3.92	4.06	3.91	4.02	12017600
1993-05-19	4.02	4.11	3.98	4.10	12630400
1993-05-20	4.12	4.13	4.06	4.13	6217600
1993-05-21	4.11	4.11	3.98	4.02	8982400
1993-05-24	4.02	4.10	4.02	4.10	5747200
1993-05-25	4.09	4.09	4.03	4.03	5326400
1993-05-26	4.06	4.14	4.06	4.13	7689600
1993-05-27	4.16	4.18	4.13	4.15	7360000
1993-05-28	4.13	4.13	4.04	4.05	3812800
1993-06-01	4.05	4.16	4.05	4.13	5830400
1993-06-02	4.12	4.20	4.06	4.18	11793600
1993-06-03	4.16	4.24	4.16	4.21	4003200
1993-06-04	4.20	4.31	4.20	4.28	6630400
1993-06-07	4.25	4.30	4.20	4.24	10145600
1993-06-08	4.23	4.25	4.19	4.23	10574400
1993-06-09	4.16	4.30	4.16	4.23	10870400
1993-06-10	4.20	4.20	4.11	4.14	12262400
1993-06-11	4.16	4.17	4.09	4.10	5308800
1993-06-14	4.13	4.13	4.03	4.07	5990400
1993-06-15	4.08	4.31	4.06	4.30	11393600
1993-06-16	4.37	4.41	4.27	4.41	15576000
1993-06-17	4.38	4.43	4.36	4.40	11560000
1993-06-18	4.39	4.40	4.30	4.30	7633600
1993-06-21	4.30	4.30	4.25	4.29	8094400
1993-06-22	4.30	4.37	4.29	4.31	4470400
1993-06-23	4.30	4.30	4.25	4.25	3896000
1993-06-24	4.19	4.21	4.14	4.19	7233600
1993-06-25	4.21	4.38	4.20	4.37	6072000
1993-06-28	4.38	4.48	4.38	4.46	14572800
1993-06-29	4.48	4.52	4.47	4.50	10124800
1993-06-30	4.47	4.48	4.37	4.37	8134400
1993-07-01	4.38	4.42	4.33	4.35	4724800
1993-07-02	4.34	4.34	4.25	4.32	5107200
1993-07-06	4.32	4.39	4.20	4.20	6920000
1993-07-07	4.21	4.21	4.12	4.12	6659200
1993-07-08	4.16	4.28	4.13	4.28	6668800
1993-07-09	4.27	4.36	4.25	4.35	4364800
1993-07-12	4.34	4.40	4.27	4.38	5092800
1993-07-13	4.41	4.63	4.36	4.60	15035200
1993-07-14	4.60	4.78	4.56	4.68	14286400
1993-07-15	4.69	4.78	4.66	4.74	14113600
1993-07-16	4.73	4.73	4.48	4.49	22315200
1993-07-19	4.52	4.55	4.41	4.42	10496000
1993-07-20	4.42	4.61	4.42	4.56	6392000
1993-07-21	4.59	4.66	4.53	4.62	6694400
1993-07-22	4.62	4.66	4.59	4.60	4592000
1993-07-23	4.58	4.63	4.53	4.59	4859200
1993-07-26	4.63	4.72	4.63	4.70	6950400
1993-07-27	4.69	4.69	4.55	4.58	5275200
1993-07-28	4.58	4.62	4.52	4.55	7457600
1993-07-29	4.55	4.55	4.46	4.47	9968000
1993-07-30	4.47	4.47	4.36	4.42	9793600
1993-08-02	4.44	4.51	4.42	4.48	10628800
1993-08-03	4.49	4.50	4.38	4.42	4497600
1993-08-04	4.41	4.59	4.41	4.58	7347200
1993-08-05	4.59	4.66	4.55	4.64	6896000
1993-08-06	4.63	4.76	4.59	4.75	9372800
1993-08-09	4.77	4.88	4.75	4.87	13403200
1993-08-10	4.86	4.87	4.77	4.78	5912000
1993-08-11	4.84	4.90	4.82	4.83	11921600
1993-08-12	4.84	4.84	4.73	4.79	5168000
1993-08-13	4.78	4.78	4.73	4.77	8800000
1993-08-16	4.75	4.84	4.73	4.80	5739200
1993-08-17	4.80	4.96	4.78	4.91	8132800
1993-08-18	4.91	5.05	4.91	5.03	17172800
1993-08-19	5.08	5.15	5.05	5.07	18988800
1993-08-20	5.07	5.09	5.01	5.06	12289600
1993-08-23	5.06	5.27	5.05	5.27	15619200
1993-08-24	5.24	5.24	5.15	5.16	7617600
1993-08-25	5.14	5.23	5.09	5.14	18676800
1993-08-26	5.09	5.09	4.94	5.02	19040000
1993-08-27	5.02	5.06	4.98	5.02	12448000
1993-08-30	5.03	5.09	4.99	5.00	7038400
1993-08-31	5.00	5.05	5.00	5.04	8617600
1993-09-01	4.95	5.00	4.93	5.00	7864000
1993-09-02	5.00	5.02	4.92	4.92	3489600
1993-09-03	4.95	4.95	4.84	4.87	3299200
1993-09-07	4.87	4.88	4.64	4.69	8099200
1993-09-08	4.69	4.76	4.61	4.75	11198400
1993-09-09	4.75	4.88	4.74	4.84	11870400
1993-09-10	4.91	4.98	4.89	4.91	13708800
1993-09-13	4.95	4.97	4.81	4.82	6622400
1993-09-14	4.72	4.73	4.58	4.73	17851200
1993-09-15	4.72	4.84	4.69	4.81	14102400
1993-09-16	4.81	4.82	4.78	4.79	3868800
1993-09-17	4.74	4.79	4.73	4.75	6897600
1993-09-20	4.74	4.84	4.73	4.75	8422400
1993-09-21	4.77	4.77	4.66	4.66	8064000
1993-09-22	4.72	4.91	4.70	4.86	12292800
1993-09-23	4.94	5.00	4.92	4.92	10150400
1993-09-24	4.94	4.98	4.89	4.90	5155200
1993-09-27	4.97	5.05	4.93	5.05	9683200
1993-09-28	5.05	5.05	4.95	4.96	12081600
1993-09-29	4.96	4.99	4.73	4.79	13464000
1993-09-30	4.78	4.83	4.66	4.72	11406400
1993-10-01	4.78	4.78	4.56	4.57	13992000
1993-10-04	4.63	4.71	4.57	4.71	15036800
1993-10-05	4.66	4.66	4.25	4.41	38470400
1993-10-06	4.44	4.48	4.30	4.38	26614400
1993-10-07	4.41	4.41	4.27	4.27	17576000
1993-10-08	4.28	4.34	4.13	4.28	19742400
1993-10-11	4.34	4.41	4.05	4.05	27353600
1993-10-12	4.16	4.23	4.12	4.16	19630400
1993-10-13	4.06	4.09	3.89	3.89	40785600
1993-10-14	3.93	3.98	3.88	3.94	26705600
1993-10-15	4.03	4.35	4.00	4.12	69390400
1993-10-18	4.23	4.30	4.16	4.17	24385600
1993-10-19	4.17	4.20	3.94	3.96	19144000
1993-10-20	4.03	4.03	3.94	3.98	14625600
1993-10-21	3.99	4.10	3.88	4.09	17753600
1993-10-22	4.16	4.20	4.03	4.06	16206400
1993-10-25	4.05	4.06	3.98	4.01	9161600
1993-10-26	4.05	4.13	4.02	4.13	8008000
1993-10-27	4.14	4.25	4.09	4.13	10555200
1993-10-28	4.02	4.17	4.01	4.06	18209600
1993-10-29	4.07	4.15	4.06	4.10	6176000
1993-11-01	4.14	4.20	4.13	4.16	5483200
1993-11-02	4.16	4.19	4.09	4.10	12851200
1993-11-03	4.00	4.02	3.75	3.76	32168000
1993-11-04	3.77	3.80	3.53	3.53	28744000
1993-11-05	3.55	3.65	3.48	3.65	28182400
1993-11-08	3.67	3.80	3.66	3.74	22825600
1993-11-09	3.77	3.78	3.66	3.70	14052800
1993-11-10	3.80	3.95	3.78	3.95	29729600
1993-11-11	4.00	4.06	3.97	4.03	21057600
1993-11-12	4.09	4.13	4.00	4.09	15566400
1993-11-15	4.08	4.09	3.91	3.92	10689600
1993-11-16	3.92	3.92	3.84	3.87	9520000
1993-11-17	3.94	3.95	3.80	3.83	13964800
1993-11-18	3.84	3.84	3.70	3.77	16227200
1993-11-19	3.77	3.82	3.70	3.71	11334400
1993-11-22	3.69	3.84	3.68	3.81	15017600
1993-11-23	3.89	4.02	3.84	4.00	13052800
1993-11-24	4.05	4.11	4.02	4.04	11270400
1993-11-26	4.02	4.09	4.02	4.02	2144000
1993-11-29	4.06	4.09	3.88	3.88	10892800
1993-11-30	3.86	4.02	3.86	4.02	9177600
1993-12-01	4.06	4.16	4.00	4.06	14022400
1993-12-02	4.06	4.07	3.94	4.00	18648000
1993-12-03	4.00	4.02	3.92	4.01	12059200
1993-12-06	3.88	3.89	3.84	3.88	16486400
1993-12-07	3.86	3.99	3.84	3.97	7345600
1993-12-08	3.97	4.03	3.92	3.97	3680000
1993-12-09	3.88	3.94	3.75	3.77	11995200
1993-12-10	3.80	3.84	3.67	3.73	20459200
1993-12-13	3.74	3.77	3.70	3.75	14971200
1993-12-14	3.75	3.81	3.74	3.77	12993600
1993-12-15	3.80	3.88	3.80	3.87	6920000
1993-12-16	3.91	3.92	3.80	3.85	7844800
1993-12-17	3.84	3.84	3.78	3.79	15443200
1993-12-20	3.77	3.80	3.72	3.72	13446400
1993-12-21	3.70	3.79	3.69	3.75	6150400
1993-12-22	3.78	3.94	3.77	3.91	11072000
1993-12-23	3.94	3.97	3.93	3.94	8401600
1993-12-27	3.95	3.97	3.91	3.91	2817600
1993-12-28	3.97	4.00	3.94	3.95	8310400
1993-12-29	3.95	3.98	3.91	3.96	5984000
1993-12-30	3.98	4.01	3.98	4.00	3726400
1993-12-31	4.00	4.05	3.95	3.97	3990400
1994-01-03	3.95	3.98	3.88	3.91	5681600
1994-01-04	3.89	3.95	3.81	3.88	10616000
1994-01-05	3.88	4.13	3.88	4.13	16542400
1994-01-06	4.22	4.27	4.20	4.23	25976000
1994-01-07	4.17	4.30	4.16	4.27	14520000
1994-01-10	4.27	4.31	4.23	4.27	9873600
1994-01-11	4.26	4.29	4.19	4.19	10105600
1994-01-12	4.36	4.41	4.29	4.39	22905600
1994-01-13	4.38	4.42	4.33	4.34	9209600
1994-01-14	4.41	4.58	4.41	4.53	19627200
1994-01-17	4.51	4.56	4.51	4.53	8451200
1994-01-18	4.55	4.55	4.43	4.43	7086400
1994-01-19	4.33	4.36	4.30	4.34	10076800
1994-01-20	4.34	4.47	4.34	4.47	6968000
1994-01-21	4.48	4.56	4.48	4.56	11804800
1994-01-24	4.53	4.61	4.52	4.57	9051200
1994-01-25	4.59	4.63	4.50	4.52	12801600
1994-01-26	4.49	4.50	4.41	4.41	8732800
1994-01-27	4.38	4.45	4.38	4.43	7292800
1994-01-28	4.55	4.55	4.42	4.44	9435200
1994-01-31	4.45	4.49	4.38	4.38	9552000
1994-02-01	4.40	4.48	4.30	4.45	10406400
1994-02-02	4.49	4.55	4.47	4.55	7841600
1994-02-03	4.53	4.59	4.47	4.50	5204800
1994-02-04	4.52	4.57	4.34	4.39	9934400
1994-02-07	4.34	4.51	4.34	4.50	9688000
1994-02-08	4.55	4.65	4.47	4.62	14433600
1994-02-09	4.63	4.70	4.59	4.60	18459200
1994-02-10	4.61	4.64	4.56	4.58	8078400
1994-02-11	4.53	4.57	4.48	4.54	464000
1994-02-14	4.55	4.63	4.54	4.59	4185600
1994-02-15	4.66	4.78	4.64	4.77	10737600
1994-02-16	4.83	4.91	4.80	4.91	13256000
1994-02-17	4.97	4.97	4.72	4.78	11019200
1994-02-18	4.78	4.99	4.75	4.95	13851200
1994-02-22	4.98	5.11	4.90	5.11	17497600
1994-02-23	5.09	5.11	5.03	5.05	10041600
1994-02-24	5.00	5.05	4.94	4.95	14166400
1994-02-25	4.97	5.03	4.94	4.97	8814400
1994-02-28	4.99	5.09	4.99	5.06	7073600
1994-03-01	5.08	5.10	4.99	5.10	11355200
1994-03-02	4.99	5.19	4.99	5.19	16496000
1994-03-03	5.19	5.30	5.18	5.21	13596800
1994-03-04	5.22	5.33	5.22	5.29	10625600
1994-03-07	5.34	5.40	5.25	5.25	12798400
1994-03-08	5.27	5.27	5.13	5.17	11444800
1994-03-09	5.28	5.30	5.20	5.27	16916800
1994-03-10	5.28	5.30	5.16	5.25	7984000
1994-03-11	5.25	5.42	5.22	5.39	11368000
1994-03-14	5.44	5.50	5.41	5.50	9310400
1994-03-15	5.53	5.53	5.41	5.44	10075200
1994-03-16	5.39	5.54	5.33	5.54	8387200
1994-03-17	5.52	5.52	5.45	5.45	9104000
1994-03-18	5.38	5.44	5.35	5.40	13651200
1994-03-21	5.40	5.49	5.38	5.48	12491200
1994-03-22	5.49	5.59	5.48	5.54	16721600
1994-03-23	5.53	5.55	5.38	5.38	8769600
1994-03-24	5.32	5.36	5.09	5.21	22398400
1994-03-25	5.21	5.23	5.00	5.02	11883200
1994-03-28	5.05	5.05	4.70	4.91	22988800
1994-03-29	4.91	4.93	4.67	4.68	15540800
1994-03-30	4.66	4.84	4.55	4.67	27891200
1994-03-31	4.78	4.83	4.66	4.83	17884800
1994-04-04	4.72	4.92	4.67	4.88	15400000
1994-04-05	4.97	5.01	4.92	5.00	15246400
1994-04-06	5.03	5.13	4.95	5.09	13417600
1994-04-07	5.13	5.17	5.05	5.16	10523200
1994-04-08	5.16	5.19	4.96	4.96	7756800
1994-04-11	4.92	4.92	4.78	4.91	10329600
1994-04-12	4.86	4.86	4.56	4.56	14080000
1994-04-13	4.56	4.56	4.28	4.39	26835200
1994-04-14	4.36	4.48	4.31	4.33	15731200
1994-04-15	4.34	4.42	4.27	4.32	9984000
1994-04-18	4.39	4.45	4.34	4.38	10595200
1994-04-19	4.44	4.52	4.13	4.16	18526400
1994-04-20	4.22	4.23	3.95	4.05	21316800
1994-04-21	4.16	4.53	4.09	4.47	29728000
1994-04-22	4.55	4.63	4.52	4.57	19776000
1994-04-25	4.59	4.77	4.59	4.77	14144000
1994-04-26	4.80	4.81	4.66	4.72	9934400
1994-04-28	4.71	4.72	4.60	4.63	7043200
1994-04-29	4.67	4.80	4.63	4.78	6849600
1994-05-02	4.80	4.93	4.73	4.90	7512000
1994-05-03	4.88	4.88	4.72	4.76	9115200
1994-05-04	4.84	4.84	4.76	4.82	8377600
1994-05-05	4.84	4.89	4.78	4.80	13380800
1994-05-06	4.77	4.77	4.65	4.73	10811200
1994-05-09	4.69	4.77	4.59	4.60	5555200
1994-05-10	4.66	4.72	4.57	4.69	8126400
1994-05-11	4.70	4.74	4.52	4.55	12368000
1994-05-12	4.59	4.61	4.43	4.48	11611200
1994-05-13	4.48	4.55	4.39	4.55	16868800
1994-05-16	4.56	4.61	4.53	4.57	7900800
1994-05-17	4.58	4.61	4.36	4.61	19508800
1994-05-18	4.62	4.79	4.56	4.76	12587200
1994-05-19	4.77	4.89	4.71	4.88	11883200
1994-05-20	4.84	4.96	4.84	4.91	12718400
1994-05-23	4.93	4.97	4.89	4.90	11201600
1994-05-24	5.00	5.02	4.88	4.93	12201600
1994-05-25	4.91	4.93	4.86	4.90	6065600
1994-05-26	4.86	4.88	4.80	4.84	6251200
1994-05-27	4.78	4.86	4.78	4.84	5336000
1994-05-31	4.86	5.05	4.84	5.02	5912000
1994-06-01	5.01	5.31	4.95	5.29	17206400
1994-06-02	5.24	5.36	5.21	5.24	9526400
1994-06-03	5.27	5.30	5.10	5.12	13460800
1994-06-06	5.14	5.19	5.05	5.08	12219200
1994-06-07	5.06	5.10	4.98	4.98	9440000
1994-06-08	4.91	4.93	4.73	4.77	19291200
1994-06-09	4.75	4.77	4.66	4.68	14632000
1994-06-10	4.71	4.84	4.70	4.83	12041600
1994-06-13	4.80	4.90	4.77	4.80	11443200
1994-06-14	4.84	5.05	4.84	4.98	15132800
1994-06-15	5.00	5.10	4.91	4.98	9593600
1994-06-16	4.95	4.98	4.92	4.96	4424000
1994-06-17	4.89	4.95	4.88	4.88	11500800
1994-06-20	4.83	4.88	4.77	4.78	6625600
1994-06-21	4.72	4.72	4.61	4.64	13209600
1994-06-22	4.69	4.79	4.66	4.78	6692800
1994-06-23	4.77	4.84	4.61	4.63	11246400
1994-06-24	4.64	4.77	4.64	4.70	14758400
1994-06-27	4.70	4.88	4.69	4.88	8300800
1994-06-28	4.88	5.02	4.87	5.02	14804800
1994-06-29	5.00	5.03	4.95	5.03	14968000
1994-06-30	5.02	5.07	4.90	4.97	8164800
1994-07-01	4.97	5.00	4.92	4.98	7804800
1994-07-05	5.00	5.08	4.98	5.04	5412800
1994-07-06	5.04	5.09	4.98	5.06	7361600
1994-07-07	5.05	5.25	5.03	5.25	13467200
1994-07-08	5.23	5.29	5.19	5.24	14252800
1994-07-11	5.25	5.29	5.13	5.16	9238400
1994-07-12	5.17	5.23	5.10	5.19	17473600
1994-07-13	5.20	5.34	5.20	5.31	12828800
1994-07-14	5.32	5.47	5.32	5.40	16996800
1994-07-15	5.34	5.34	4.99	5.02	40748800
1994-07-18	5.00	5.12	4.96	5.04	17742400
1994-07-19	5.01	5.05	4.96	4.97	19896000
1994-07-20	4.95	4.97	4.78	4.79	18560000
1994-07-21	4.80	4.87	4.75	4.86	13896000
1994-07-22	4.89	4.91	4.78	4.81	6204800
1994-07-25	4.81	4.86	4.74	4.78	4880000
1994-07-26	4.81	4.83	4.75	4.75	8907200
1994-07-27	4.73	4.77	4.68	4.69	12854400
1994-07-28	4.70	4.76	4.70	4.71	9404800
1994-07-29	4.73	4.95	4.73	4.91	17011200
1994-08-01	4.91	5.01	4.88	4.98	12520000
1994-08-02	5.02	5.03	4.97	5.00	12001600
1994-08-03	4.98	5.02	4.95	4.99	4510400
1994-08-04	4.99	5.00	4.88	4.89	9108800
1994-08-05	4.84	4.97	4.84	4.95	4116800
1994-08-08	4.97	4.97	4.93	4.97	3772800
1994-08-09	4.95	5.07	4.95	5.02	10697600
1994-08-10	5.02	5.30	5.02	5.25	21545600
1994-08-11	5.23	5.31	5.22	5.25	16672000
1994-08-12	5.26	5.27	5.16	5.16	11827200
1994-08-15	5.25	5.25	5.20	5.20	4976000
1994-08-16	5.21	5.30	5.17	5.29	13729600
1994-08-17	5.32	5.33	5.28	5.31	7913600
1994-08-18	5.29	5.34	5.22	5.22	6660800
1994-08-19	5.23	5.23	5.15	5.16	5496000
1994-08-22	5.14	5.20	5.13	5.16	8686400
1994-08-23	5.19	5.21	5.06	5.06	10675200
1994-08-24	5.06	5.06	4.92	4.92	18681600
1994-08-25	4.92	5.11	4.91	5.10	14795200
1994-08-26	5.11	5.22	5.05	5.17	10305600
1994-08-29	5.20	5.22	5.11	5.11	8417600
1994-08-30	5.12	5.23	5.12	5.16	6073600
1994-08-31	4.88	4.95	4.78	4.87	47969600
1994-09-01	4.83	4.84	4.79	4.82	21318400
1994-09-02	4.82	4.84	4.72	4.73	20155200
1994-09-06	4.73	4.77	4.66	4.66	15160000
1994-09-07	4.69	4.82	4.68	4.77	24313600
1994-09-08	4.78	4.84	4.77	4.81	11776000
1994-09-09	4.77	4.79	4.70	4.73	10704000
1994-09-12	4.71	4.74	4.62	4.63	9428800
1994-09-13	4.73	4.75	4.69	4.70	22528000
1994-09-14	4.70	4.74	4.68	4.72	11022400
1994-09-15	4.72	4.94	4.72	4.88	18979200
1994-09-16	4.87	4.91	4.81	4.83	17569600
1994-09-19	4.88	4.90	4.77	4.77	15924800
1994-09-20	4.75	4.84	4.72	4.73	18024000
1994-09-21	4.74	4.74	4.56	4.66	21019200
1994-09-22	4.66	4.69	4.61	4.65	11867200
1994-09-23	4.66	4.67	4.48	4.50	16929600
1994-09-26	4.31	4.33	4.11	4.27	59732800
1994-09-27	4.31	4.33	4.19	4.29	26308800
1994-09-28	4.35	4.36	4.20	4.22	19635200
1994-09-29	4.22	4.32	4.18	4.28	20129600
1994-09-30	4.30	4.33	4.25	4.25	9411200
1994-10-03	4.30	4.30	4.09	4.13	16424000
1994-10-04	4.11	4.11	3.96	4.00	24209600
1994-10-05	4.01	4.13	3.96	4.10	26257600
1994-10-06	4.09	4.11	4.05	4.07	11704000
1994-10-07	4.09	4.17	4.09	4.10	13406400
1994-10-10	4.21	4.32	4.19	4.27	13808000
1994-10-11	4.34	4.37	4.25	4.25	22496000
1994-10-12	4.25	4.27	4.18	4.24	10672000
1994-10-13	4.28	4.33	4.13	4.21	19102400
1994-10-14	4.17	4.30	4.07	4.29	28748800
1994-10-17	4.30	4.36	4.27	4.27	10569600
1994-10-18	4.29	4.30	4.23	4.26	7070400
1994-10-19	4.24	4.38	4.20	4.38	17124800
1994-10-20	4.42	4.42	4.35	4.38	15289600
1994-10-21	4.36	4.41	4.33	4.37	12432000
1994-10-24	4.37	4.40	4.34	4.34	8716800
1994-10-25	4.31	4.36	4.21	4.27	10633600
1994-10-26	4.30	4.46	4.29	4.46	7764800
1994-10-27	4.48	4.64	4.46	4.61	21256000
1994-10-28	4.59	4.73	4.59	4.69	18235200
1994-10-31	4.69	4.73	4.64	4.68	8259200
1994-11-01	4.66	4.75	4.66	4.74	10571200
1994-11-02	4.73	4.84	4.73	4.75	22030400
1994-11-03	4.80	4.80	4.72	4.77	14561600
1994-11-04	4.77	4.81	4.70	4.70	13081600
1994-11-07	4.70	4.73	4.66	4.67	8756800
1994-11-08	4.69	4.79	4.66	4.78	9713600
1994-11-09	4.84	4.92	4.79	4.92	15172800
1994-11-10	4.84	4.87	4.77	4.81	13956800
1994-11-11	4.81	4.86	4.80	4.81	9771200
1994-11-14	4.84	4.97	4.84	4.95	11062400
1994-11-15	4.97	5.04	4.86	4.91	17835200
1994-11-16	4.91	4.93	4.81	4.84	8948800
1994-11-17	4.84	4.93	4.80	4.93	9497600
1994-11-18	4.92	4.95	4.88	4.94	9070400
1994-11-21	4.96	5.00	4.89	4.92	8760000
1994-11-22	4.88	4.89	4.68	4.69	9729600
1994-11-23	4.63	4.74	4.59	4.73	13496000
1994-11-25	4.73	4.78	4.73	4.77	2312000
1994-11-28	4.79	4.79	4.71	4.74	5636800
1994-11-29	4.73	4.84	4.71	4.82	6648000
1994-11-30	4.88	4.88	4.71	4.72	9473600
1994-12-01	4.70	4.77	4.62	4.62	6195200
1994-12-02	4.63	4.70	4.58	4.70	9456000
1994-12-05	4.71	4.79	4.70	4.78	6504000
1994-12-06	4.75	4.86	4.73	4.76	9707200
1994-12-07	4.72	4.76	4.66	4.68	8296000
1994-12-08	4.68	4.70	4.38	4.41	20313600
1994-12-09	4.41	4.52	4.34	4.50	14995200
1994-12-12	4.52	4.55	4.41	4.52	9262400
1994-12-13	4.55	4.58	4.52	4.54	7483200
1994-12-14	4.53	4.58	4.48	4.55	6387200
1994-12-15	4.60	4.63	4.56	4.59	6705600
1994-12-16	4.62	4.62	4.52	4.54	10740800
1994-12-19	4.54	4.57	4.45	4.45	8081600
1994-12-20	4.49	4.52	4.42	4.49	7920000
1994-12-21	4.50	4.57	4.50	4.57	7604800
1994-12-22	4.57	4.58	4.52	4.55	7324800
1994-12-23	4.58	4.67	4.55	4.62	5278400
1994-12-27	4.66	4.76	4.63	4.76	6403200
1994-12-28	4.76	4.77	4.68	4.70	5121600
1994-12-29	4.74	4.79	4.70	4.76	5652800
1994-12-30	4.77	4.77	4.68	4.68	6211200
1995-01-03	4.69	4.69	4.58	4.59	4627200
1995-01-04	4.60	4.63	4.51	4.56	7724800
1995-01-05	4.57	4.64	4.55	4.56	6872000
1995-01-06	4.52	4.55	4.44	4.45	18990400
1995-01-09	4.48	4.55	4.46	4.48	11771200
1995-01-10	4.56	4.70	4.56	4.70	19456000
1995-01-11	4.78	4.78	4.67	4.69	18566400
1995-01-12	4.69	4.78	4.64	4.76	9496000
1995-01-13	4.77	4.78	4.70	4.70	7206400
1995-01-16	4.70	4.74	4.63	4.63	7968000
1995-01-17	4.63	4.66	4.57	4.58	16084800
1995-01-18	4.60	4.66	4.56	4.66	10265600
1995-01-19	4.63	4.69	4.62	4.65	8720000
1995-01-20	4.66	4.70	4.59	4.60	22238400
1995-01-23	4.51	4.54	4.50	4.52	24208000
1995-01-24	4.50	4.54	4.46	4.52	12924800
1995-01-25	4.41	4.51	4.40	4.41	19734400
1995-01-26	4.44	4.44	4.34	4.34	15958400
1995-01-27	4.41	4.53	4.30	4.48	24820800
1995-01-30	4.51	4.51	4.34	4.36	15240000
1995-01-31	4.36	4.41	4.30	4.31	15688000
1995-02-01	4.33	4.40	4.31	4.35	17756800
1995-02-02	4.38	4.48	4.33	4.46	11867200
1995-02-03	4.50	4.59	4.48	4.53	14308800
1995-02-06	4.56	4.62	4.53	4.59	9073600
1995-02-07	4.59	4.59	4.53	4.58	9627200
1995-02-08	4.63	4.70	4.62	4.69	17096000
1995-02-09	4.70	4.92	4.70	4.90	38316800
1995-02-10	4.89	4.93	4.85	4.87	15987200
1995-02-13	4.81	4.91	4.80	4.81	10048000
1995-02-14	4.85	4.98	4.84	4.98	17499200
1995-02-15	4.96	4.98	4.89	4.91	10969600
1995-02-16	4.91	5.03	4.88	5.02	13563200
1995-02-17	4.97	4.97	4.88	4.89	12689600
1995-02-21	4.89	4.97	4.89	4.94	7139200
1995-02-22	4.95	4.99	4.92	4.94	16302400
1995-02-23	4.95	5.05	4.92	4.93	20054400
1995-02-24	4.92	4.94	4.81	4.82	17024000
1995-02-27	4.80	4.88	4.79	4.81	14483200
1995-02-28	4.80	4.93	4.77	4.92	13390400
1995-03-01	4.97	5.08	4.96	5.06	21329600
1995-03-02	5.08	5.23	5.05	5.21	28481600
1995-03-03	5.21	5.44	5.18	5.41	32420800
1995-03-06	5.34	5.59	5.31	5.53	36376000
1995-03-07	5.51	5.55	5.33	5.41	25734400
1995-03-08	5.43	5.46	5.29	5.32	14843200
1995-03-09	5.39	5.48	5.34	5.48	22692800
1995-03-10	5.47	5.55	5.43	5.43	14918400
1995-03-13	5.41	5.61	5.41	5.59	13172800
1995-03-14	5.59	5.73	5.57	5.70	25440000
1995-03-15	5.65	5.69	5.59	5.67	15028800
1995-03-16	5.61	5.66	5.52	5.61	12489600
1995-03-17	5.60	5.63	5.45	5.47	13568000
1995-03-20	5.48	5.59	5.45	5.55	17091200
1995-03-21	5.57	5.62	5.45	5.48	18587200
1995-03-22	5.49	5.55	5.48	5.52	10792000
1995-03-23	5.52	5.73	5.52	5.73	16953600
1995-03-24	5.80	5.89	5.79	5.86	21723200
1995-03-27	5.90	6.04	5.90	6.02	17516800
1995-03-28	6.04	6.13	6.01	6.10	15841600
1995-03-29	6.11	6.11	5.79	5.89	26033600
1995-03-30	5.88	5.88	5.50	5.64	35283200
1995-03-31	5.56	5.69	5.52	5.53	21873600
1995-04-03	5.54	5.70	5.48	5.70	12462400
1995-04-04	5.77	5.80	5.55	5.56	20305600
1995-04-05	5.55	5.72	5.42	5.69	34886400
1995-04-06	5.72	5.74	5.59	5.65	15358400
1995-04-07	5.64	5.70	5.59	5.66	12267200
1995-04-10	5.66	5.79	5.66	5.74	8988800
1995-04-11	5.76	5.84	5.66	5.73	12451200
1995-04-12	5.72	5.83	5.65	5.78	11382400
1995-04-13	5.81	5.92	5.80	5.92	8001600
1995-04-17	5.92	5.94	5.70	5.75	16873600
1995-04-18	5.84	5.85	5.69	5.85	28742400
1995-04-19	5.84	5.84	5.63	5.75	21579200
1995-04-20	5.77	5.83	5.70	5.73	16931200
1995-04-21	5.73	5.87	5.70	5.86	15307200
1995-04-24	5.86	6.36	5.86	6.31	37728000
1995-04-25	6.30	6.35	6.27	6.31	32070400
1995-04-26	6.38	6.63	6.35	6.58	32716800
1995-04-27	6.56	6.67	6.52	6.63	28416000
1995-04-28	6.63	6.67	6.55	6.63	14697600
1995-05-01	6.61	6.73	6.52	6.55	14424000
1995-05-02	6.55	6.59	6.51	6.56	16769600
1995-05-03	6.56	6.92	6.56	6.88	20105600
1995-05-04	6.95	7.18	6.92	6.93	31657600
1995-05-05	6.94	7.06	6.83	6.89	18728000
1995-05-08	6.89	7.12	6.87	7.02	15516800
1995-05-09	7.04	7.11	6.82	7.05	25075200
1995-05-10	7.09	7.09	6.96	6.98	19553600
1995-05-11	6.97	7.18	6.91	7.18	20100800
1995-05-12	7.16	7.50	7.15	7.39	23782400
1995-05-15	7.44	7.47	7.34	7.41	12315200
1995-05-16	7.36	7.41	7.26	7.28	18120000
1995-05-17	7.40	7.46	7.38	7.43	18219200
1995-05-18	7.41	7.74	7.40	7.47	29144000
1995-05-19	7.45	7.56	7.34	7.34	26409600
1995-05-22	7.40	7.53	7.40	7.48	18624000
1995-05-23	7.59	7.81	7.59	7.77	24838400
1995-05-24	7.88	7.88	7.63	7.71	32646400
1995-05-25	7.72	7.80	7.66	7.80	19734400
1995-05-26	7.78	7.78	7.54	7.56	19067200
1995-05-30	7.57	7.59	7.22	7.22	23830400
1995-05-31	7.22	7.28	6.99	7.23	25614400
1995-06-01	7.27	7.56	7.27	7.56	19592000
1995-06-02	7.53	7.81	7.50	7.73	16809600
1995-06-05	7.80	7.81	7.59	7.63	11854400
1995-06-06	7.61	7.68	7.31	7.31	18171200
1995-06-07	7.30	7.44	7.20	7.43	24676800
1995-06-08	7.46	7.55	7.45	7.50	11704000
1995-06-09	7.49	7.52	7.36	7.41	14715200
1995-06-12	7.45	7.52	7.35	7.38	11966400
1995-06-13	7.48	7.48	7.29	7.47	20140800
1995-06-14	7.47	7.75	7.47	7.72	16718400
1995-06-15	7.75	8.13	7.74	8.08	28188800
1995-06-16	8.09	8.29	8.03	8.28	24987200
1995-06-19	8.31	8.91	8.31	8.68	36393600
1995-06-20	8.72	8.95	8.72	8.91	21571200
1995-06-21	8.91	9.00	8.62	8.63	22808000
1995-06-22	8.69	8.94	8.69	8.80	24728000
1995-06-23	8.77	8.90	8.73	8.80	15809600
1995-06-26	8.75	8.88	8.53	8.66	19035200
1995-06-27	8.61	8.64	8.50	8.55	15574400
1995-06-28	8.36	8.47	8.25	8.30	29206400
1995-06-29	8.31	8.63	8.27	8.55	23499200
1995-06-30	8.64	8.67	8.33	8.37	11556800
1995-07-03	8.31	8.50	8.31	8.39	4652800
1995-07-05	8.50	8.59	8.31	8.42	11907200
1995-07-06	8.42	8.57	8.31	8.56	20782400
1995-07-07	8.58	8.88	8.58	8.87	17779200
1995-07-10	8.95	9.14	8.81	9.05	16545600
1995-07-11	9.02	9.09	8.94	9.03	17152000
1995-07-12	9.17	9.59	9.14	9.59	25155200
1995-07-13	9.58	9.74	9.50	9.60	19787200
1995-07-14	9.39	9.77	9.39	9.63	19032000
1995-07-17	9.72	9.88	9.61	9.80	17214400
1995-07-18	9.81	9.94	9.59	9.76	30190400
1995-07-19	9.27	9.52	8.82	9.27	43792000
1995-07-20	9.33	9.34	9.05	9.06	30969600
1995-07-21	9.09	9.13	8.86	8.98	26702400
1995-07-24	9.02	9.58	9.02	9.56	20326400
1995-07-25	9.72	9.78	9.58	9.70	21944000
1995-07-26	9.80	9.87	9.70	9.76	15158400
1995-07-27	9.84	9.97	9.81	9.92	14203200
1995-07-28	9.95	9.98	9.80	9.92	11924800
1995-07-31	9.91	9.91	9.64	9.77	11376000
1995-08-01	9.73	9.73	9.39	9.45	11920000
1995-08-02	9.52	9.59	8.98	8.98	17792000
1995-08-03	8.77	9.16	8.76	9.05	22558400
1995-08-04	9.06	9.16	9.02	9.04	8104000
1995-08-07	9.13	9.22	9.09	9.16	10462400
1995-08-08	9.16	9.22	9.06	9.21	9020800
1995-08-09	9.22	9.41	9.21	9.39	12499200
1995-08-10	9.41	9.45	9.11	9.22	17332800
1995-08-11	9.28	9.36	9.22	9.34	15998400
1995-08-14	9.37	9.62	9.35	9.62	12334400
1995-08-15	9.64	9.94	9.59	9.94	13982400
1995-08-16	10.17	10.20	10.08	10.13	28294400
1995-08-17	10.09	10.27	9.91	9.94	19528000
1995-08-18	10.04	10.04	9.88	9.91	14625600
1995-08-21	9.92	9.94	9.08	9.22	27436800
1995-08-22	9.38	9.59	9.27	9.56	27445600
1995-08-23	9.61	9.83	9.47	9.69	18537600
1995-08-24	9.70	9.72	9.44	9.50	13533600
1995-08-25	9.48	9.50	9.30	9.31	10176000
1995-08-28	9.31	9.33	8.80	8.86	12697600
1995-08-29	8.78	9.22	8.31	9.00	25310400
1995-08-30	9.14	9.34	9.00	9.25	12289600
1995-08-31	9.23	9.47	9.14	9.33	10812800
1995-09-01	9.31	9.45	9.05	9.06	9520000
1995-09-05	9.13	9.63	9.09	9.59	12833600
1995-09-06	9.72	10.05	9.69	9.83	27052000
1995-09-07	9.98	10.11	9.58	9.67	27424800
1995-09-08	9.72	9.94	9.42	9.84	16391200
1995-09-11	9.94	10.23	9.92	10.00	14887200
1995-09-12	10.00	10.09	9.61	9.64	14464000
1995-09-13	9.63	9.92	9.53	9.83	21524800
1995-09-14	9.88	10.06	9.59	9.67	21005600
1995-09-15	9.58	9.63	9.34	9.45	23196800
1995-09-18	9.45	9.72	9.19	9.72	22644800
1995-09-19	9.70	10.33	9.70	10.28	30481600
1995-09-20	10.38	10.44	10.14	10.16	16082400
1995-09-21	10.16	10.34	9.95	10.03	13773600
1995-09-22	10.03	10.28	9.86	9.97	11270400
1995-09-25	9.98	10.06	9.69	9.83	7695200
1995-09-26	9.84	10.06	9.67	9.89	14812000
1995-09-27	9.72	9.84	9.30	9.84	27584800
1995-09-28	9.94	10.36	9.88	10.25	25726400
1995-09-29	10.39	10.47	9.95	9.98	22573600
1995-10-02	9.97	10.16	9.70	9.84	14044800
1995-10-03	9.94	9.95	9.67	9.80	14782400
1995-10-04	9.45	9.48	9.09	9.19	24301600
1995-10-05	9.11	9.42	9.00	9.36	26411200
1995-10-06	9.50	9.59	9.33	9.36	13718400
1995-10-09	9.00	9.06	8.75	8.80	22381600
1995-10-10	8.50	9.09	8.28	8.97	32705600
1995-10-11	9.13	9.20	8.69	9.16	18774400
1995-10-12	9.19	9.48	8.98	9.27	21485600
1995-10-13	9.38	9.45	8.95	9.05	17292800
1995-10-16	9.02	9.20	8.72	8.81	18326400
1995-10-17	8.77	9.20	8.53	9.20	25301600
1995-10-18	9.36	9.63	9.20	9.36	24263200
1995-10-19	9.25	9.39	8.97	9.16	15468800
1995-10-20	9.16	9.17	8.70	8.72	19719200
1995-10-23	8.56	9.00	8.53	8.91	25518400
1995-10-24	8.98	8.98	8.63	8.77	14695200
1995-10-25	8.77	8.77	8.38	8.42	22216800
1995-10-26	8.41	8.53	7.94	8.34	28179200
1995-10-27	8.45	8.55	8.28	8.42	21195200
1995-10-30	8.58	8.81	8.56	8.77	20070400
1995-10-31	8.81	8.84	8.50	8.56	16474400
1995-11-01	8.53	8.56	8.17	8.28	25728800
1995-11-02	8.16	8.36	8.16	8.19	22955200
1995-11-03	8.31	8.38	8.11	8.19	19578400
1995-11-06	8.16	8.17	7.75	7.81	26852000
1995-11-07	7.70	7.94	7.44	7.61	50620800
1995-11-08	7.69	7.78	7.33	7.41	26428000
1995-11-09	7.75	7.98	7.75	7.92	25579200
1995-11-10	7.94	8.11	7.88	7.98	16884800
1995-11-13	8.02	8.13	7.78	7.78	17356800
1995-11-14	7.50	7.66	7.38	7.53	30104000
1995-11-15	7.61	7.78	7.45	7.78	23174400
1995-11-16	7.75	7.98	7.69	7.77	24651200
1995-11-17	7.75	7.77	7.45	7.47	21283200
1995-11-20	7.48	7.61	6.98	7.06	26762400
1995-11-21	7.06	7.25	6.86	6.88	44360000
1995-11-22	6.95	7.08	6.53	6.56	39555200
1995-11-24	6.63	6.92	6.59	6.89	13050400
1995-11-27	7.09	7.13	6.89	6.91	23880000
1995-11-28	6.91	7.38	6.88	7.30	22704000
1995-11-29	7.47	7.63	7.42	7.44	28753600
1995-11-30	7.47	7.48	7.13	7.23	27847200
1995-12-01	7.09	7.16	6.80	6.91	21523200
1995-12-04	6.88	7.08	6.78	6.92	20167200
1995-12-05	6.91	6.92	6.59	6.67	30466400
1995-12-06	6.81	6.81	6.55	6.75	28228000
1995-12-07	6.78	6.91	6.59	6.70	22960800
1995-12-08	6.81	7.05	6.69	7.05	19281600
1995-12-11	7.17	7.17	7.00	7.03	13964000
1995-12-12	7.06	7.06	6.73	6.81	16612000
1995-12-13	6.80	6.98	6.77	6.88	14766400
1995-12-14	6.88	6.91	6.50	6.59	29761600
1995-12-15	6.16	6.23	6.00	6.13	73318400
1995-12-18	5.94	5.98	5.75	5.81	42498400
1995-12-19	5.91	6.25	5.88	6.22	38182400
1995-12-20	6.30	6.31	6.00	6.03	21817600
1995-12-21	6.13	6.25	6.08	6.16	18685600
1995-12-22	6.25	6.44	6.20	6.44	14186400
1995-12-26	6.44	6.70	6.38	6.69	11644800
1995-12-27	6.69	6.70	6.48	6.56	10168000
1995-12-28	6.44	6.48	6.39	6.41	10697600
1995-12-29	6.45	6.55	6.31	6.44	12316000
1996-01-02	6.41	6.48	5.88	6.06	30787200
1996-01-03	6.08	6.16	5.98	6.13	21210400
1996-01-04	6.16	6.19	5.91	6.16	27651200
1996-01-05	6.08	6.25	6.08	6.14	18580000
1996-01-08	6.16	6.17	5.98	6.08	4785600
1996-01-09	6.00	6.02	5.56	5.63	31740000
1996-01-10	5.58	5.81	5.56	5.67	29144800
1996-01-11	5.80	6.00	5.67	5.97	22569600
1996-01-12	5.97	5.97	5.67	5.72	19664000
1996-01-15	5.73	5.77	5.34	5.34	27548800
1996-01-16	5.47	5.69	5.39	5.53	21945600
1996-01-17	5.50	6.00	5.47	5.72	35395200
1996-01-18	5.80	6.13	5.67	6.13	15696000
1996-01-19	5.88	5.98	5.78	5.91	18345600
1996-01-22	5.94	6.13	5.88	6.08	14422400
1996-01-23	6.08	6.08	5.63	5.81	41688000
1996-01-24	5.84	6.11	5.81	6.11	42582400
1996-01-25	6.14	6.17	5.88	5.91	30603200
1996-01-26	5.91	6.00	5.83	6.00	18206400
1996-01-29	6.08	6.08	5.84	5.84	14306400
1996-01-30	5.88	5.95	5.81	5.84	14776000
1996-01-31	5.77	5.83	5.63	5.80	23269600
1996-02-01	5.75	5.97	5.69	5.88	24829600
1996-02-02	5.94	6.05	5.86	6.00	16797600
1996-02-05	6.13	6.67	6.09	6.64	48489600
1996-02-06	6.75	6.91	6.69	6.83	46401600
1996-02-07	6.84	6.97	6.58	6.67	33419200
1996-02-08	6.61	6.70	6.47	6.55	22675200
1996-02-09	6.50	6.50	6.20	6.31	31721600
1996-02-12	6.39	6.50	6.33	6.50	21813600
1996-02-13	6.22	6.41	6.22	6.36	32025600
1996-02-14	6.34	6.42	6.27	6.30	16454400
1996-02-15	6.27	6.36	6.22	6.25	15260000
1996-02-16	6.25	6.41	6.25	6.28	16783200
1996-02-20	6.27	6.36	6.16	6.27	22709600
1996-02-21	6.33	6.41	6.30	6.39	12604800
1996-02-22	6.53	6.81	6.47	6.73	42774400
1996-02-23	6.81	6.81	6.63	6.73	18796800
1996-02-26	6.63	6.75	6.63	6.67	9771200
1996-02-27	6.61	6.63	6.41	6.42	12846400
1996-02-28	6.42	6.59	6.39	6.45	14717600
1996-02-29	6.33	6.36	6.14	6.23	21345600
1996-03-01	6.16	6.22	6.05	6.08	21656000
1996-03-04	6.08	6.16	6.05	6.08	11922400
1996-03-05	6.09	6.50	6.09	6.30	27752800
1996-03-06	6.20	6.22	5.95	5.95	34418400
1996-03-07	5.91	6.25	5.91	6.25	22964000
1996-03-08	6.02	6.31	5.94	6.16	24246400
1996-03-11	6.25	6.31	6.16	6.25	16282400
1996-03-12	6.22	6.23	6.05	6.16	14901600
1996-03-13	6.22	6.27	6.09	6.22	10987200
1996-03-14	6.27	6.33	6.17	6.20	9812000
1996-03-15	6.28	6.61	6.28	6.56	34247200
1996-03-18	6.77	6.86	6.66	6.77	25717600
1996-03-19	6.80	6.80	6.58	6.73	12079200
1996-03-20	6.61	6.64	6.41	6.47	13761600
1996-03-21	6.44	6.47	6.31	6.41	11508800
1996-03-22	6.39	6.42	6.28	6.39	7890400
1996-03-25	6.42	6.45	6.27	6.28	7394400
1996-03-26	6.31	6.47	6.30	6.41	12825600
1996-03-27	6.47	6.61	6.44	6.47	12838400
1996-03-28	6.44	6.53	6.41	6.48	7569600
1996-03-29	6.52	6.52	6.34	6.36	9149600
1996-04-01	6.33	6.41	6.30	6.31	7928800
1996-04-02	6.31	6.33	6.25	6.27	6705600
1996-04-03	6.23	6.48	6.23	6.47	11644000
1996-04-04	6.48	6.50	6.34	6.36	6185600
1996-04-08	6.20	6.63	6.20	6.58	24544800
1996-04-09	6.59	6.69	6.45	6.64	22548000
1996-04-10	6.59	6.78	6.58	6.67	22900800
1996-04-11	6.69	6.70	6.48	6.55	11784000
1996-04-12	6.41	6.64	6.28	6.42	21654400
1996-04-15	6.42	6.58	6.38	6.53	9576000
1996-04-16	6.66	6.75	6.59	6.72	16126400
1996-04-17	6.73	6.84	6.64	6.75	14066400
1996-04-18	6.84	7.03	6.81	6.97	21729600
1996-04-19	6.98	7.00	6.88	6.89	13117600
1996-04-22	6.94	6.97	6.83	6.92	11041600
1996-04-23	6.95	7.17	6.92	7.17	17649600
1996-04-24	7.25	7.38	7.13	7.36	33544000
1996-04-25	7.36	7.41	7.25	7.36	27827200
1996-04-26	7.36	7.45	7.14	7.20	18328800
1996-04-29	7.17	7.17	7.00	7.03	8083200
1996-04-30	7.02	7.11	7.00	7.06	6745600
1996-05-01	7.03	7.19	7.03	7.08	10561600
1996-05-02	7.20	7.31	7.06	7.11	15920000
1996-05-03	7.20	7.23	7.06	7.11	10300800
1996-05-06	7.11	7.13	6.89	6.94	12421600
1996-05-07	6.92	6.94	6.83	6.86	9005600
1996-05-08	6.77	6.86	6.67	6.86	14228000
1996-05-09	6.81	6.81	6.69	6.72	7532000
1996-05-10	6.78	6.78	6.56	6.61	18367200
1996-05-13	6.61	6.88	6.59	6.81	13244800
1996-05-14	6.86	6.94	6.80	6.81	12405600
1996-05-15	6.88	6.88	6.72	6.80	13419200
1996-05-16	6.69	6.83	6.69	6.72	10846400
1996-05-17	6.77	6.83	6.73	6.77	8978400
1996-05-20	6.81	6.83	6.67	6.70	8796800
1996-05-21	6.72	6.72	6.59	6.66	12012800
1996-05-22	6.59	6.67	6.50	6.58	13600800
1996-05-23	6.53	6.59	6.47	6.47	17913600
1996-05-24	6.45	6.45	6.33	6.41	11120000
1996-05-28	6.56	6.83	6.56	6.83	23928800
1996-05-29	6.80	6.97	6.64	6.70	32076800
1996-05-30	6.78	7.06	6.73	7.02	20828000
1996-05-31	7.09	7.11	6.95	7.03	18350400
1996-06-03	7.02	7.06	6.91	6.92	7408000
1996-06-04	6.98	6.98	6.80	6.81	11207200
1996-06-05	6.83	6.86	6.80	6.83	8502400
1996-06-06	6.88	6.88	6.63	6.63	8813600
1996-06-07	6.58	6.80	6.55	6.78	13930400
1996-06-10	6.80	6.80	6.64	6.72	5919200
1996-06-11	6.78	6.80	6.61	6.61	12354400
1996-06-12	6.75	6.75	6.66	6.69	10960800
1996-06-13	6.64	6.69	6.58	6.64	12136000
1996-06-14	6.67	6.70	6.56	6.64	10883200
1996-06-17	6.64	6.69	6.59	6.69	6163200
1996-06-18	6.69	6.69	6.53	6.53	6964800
1996-06-19	6.55	6.58	6.47	6.48	8848000
1996-06-20	6.55	6.56	6.36	6.53	9224000
1996-06-21	6.56	6.56	6.45	6.45	9561600
1996-06-24	6.47	6.59	6.44	6.44	7680800
1996-06-25	6.38	6.44	6.34	6.38	9664800
1996-06-26	6.38	6.38	6.08	6.14	22169600
1996-06-27	6.14	6.27	6.13	6.25	18541600
1996-06-28	6.25	6.34	6.20	6.23	17494400
1996-07-01	6.38	6.53	6.38	6.50	16730400
1996-07-02	6.47	6.47	6.36	6.44	9624800
1996-07-03	6.44	6.44	6.33	6.33	3861600
1996-07-05	6.30	6.36	6.19	6.23	6167200
1996-07-08	6.30	6.33	6.17	6.22	8248800
1996-07-09	6.23	6.23	6.14	6.16	5924800
1996-07-10	6.09	6.11	5.94	6.06	20641600
1996-07-11	5.97	5.97	5.63	5.80	24549600
1996-07-12	5.81	5.86	5.64	5.67	20819200
1996-07-15	5.61	5.61	5.23	5.28	24171200
1996-07-16	5.08	5.66	5.06	5.59	46581600
1996-07-17	5.70	5.70	5.41	5.41	21367200
1996-07-18	5.41	5.63	5.31	5.48	18612800
1996-07-19	5.48	5.48	5.36	5.41	10229600
1996-07-22	5.33	5.42	5.25	5.42	7564000
1996-07-23	5.42	5.44	5.22	5.22	9475200
1996-07-24	5.09	5.34	5.08	5.27	15820800
1996-07-25	5.33	5.33	5.20	5.33	11860000
1996-07-26	5.42	5.59	5.41	5.56	15334400
1996-07-29	5.53	5.59	5.28	5.30	13744800
1996-07-30	5.34	5.45	5.28	5.45	9575200
1996-07-31	5.44	5.47	5.33	5.41	10772800
1996-08-01	5.42	5.42	5.30	5.39	10960000
1996-08-02	5.48	5.84	5.47	5.84	18382400
1996-08-05	5.77	5.83	5.52	5.53	9949600
1996-08-06	5.47	5.73	5.44	5.69	18935200
1996-08-07	5.88	6.08	5.83	6.06	33829600
1996-08-08	6.00	6.05	5.91	5.97	16536000
1996-08-09	5.88	5.92	5.80	5.84	12041600
1996-08-12	5.83	5.95	5.81	5.88	8408000
1996-08-13	5.88	5.91	5.72	5.78	7534400
1996-08-14	5.81	5.86	5.78	5.81	5824800
1996-08-15	5.83	5.86	5.80	5.84	4028800
1996-08-16	5.84	5.88	5.81	5.86	8458400
1996-08-19	5.86	5.86	5.80	5.81	4260000
1996-08-20	5.81	5.83	5.75	5.75	3741600
1996-08-21	5.75	5.97	5.70	5.97	10395200
1996-08-22	5.95	5.98	5.88	5.92	8575200
1996-08-23	5.88	5.95	5.84	5.88	5539200
1996-08-26	5.88	5.88	5.78	5.83	3226400
1996-08-27	5.83	5.86	5.80	5.86	2552000
1996-08-28	5.91	5.95	5.86	5.89	4452000
1996-08-29	5.94	6.03	5.89	5.91	7985600
1996-08-30	5.91	5.95	5.83	5.84	3996800
1996-09-03	5.75	5.80	5.70	5.75	6676800
1996-09-04	5.72	5.72	5.63	5.66	7378400
1996-09-05	5.63	5.63	5.48	5.48	10030400
1996-09-06	5.55	5.61	5.45	5.55	5803200
1996-09-09	5.59	5.66	5.56	5.61	4264000
1996-09-10	5.63	5.70	5.58	5.67	7979200
1996-09-11	5.64	5.80	5.63	5.72	16337600
1996-09-12	5.69	5.86	5.58	5.80	16188800
1996-09-13	5.91	6.08	5.86	6.08	14615200
1996-09-16	6.06	6.27	6.02	6.27	14837600
1996-09-17	6.23	6.41	6.17	6.31	19012000
1996-09-18	6.28	6.31	6.20	6.25	7250400
1996-09-19	6.28	6.69	6.28	6.53	22746400
1996-09-20	6.63	6.73	6.59	6.64	27297600
1996-09-23	6.44	6.53	6.44	6.47	8688000
1996-09-24	6.75	7.19	6.75	7.17	49376800
1996-09-25	7.06	7.34	7.02	7.23	41996800
1996-09-26	7.14	7.41	6.88	6.92	43289600
1996-09-27	6.94	7.06	6.77	6.84	15800000
1996-09-30	6.78	7.03	6.78	6.89	13150400
1996-10-01	6.84	6.84	6.67	6.75	12078400
1996-10-02	6.77	6.89	6.70	6.81	10696800
1996-10-03	6.75	6.77	6.61	6.63	6782400
1996-10-04	6.63	6.72	6.50	6.53	17927200
1996-10-07	6.56	6.81	6.52	6.78	16716800
1996-10-08	6.88	7.03	6.86	6.89	24972000
1996-10-09	7.08	7.17	6.97	7.16	25547200
1996-10-10	7.08	7.16	6.89	6.89	10721600
1996-10-11	6.94	7.02	6.91	6.94	7994400
1996-10-14	6.94	7.13	6.92	6.95	8426400
1996-10-15	7.17	7.17	6.78	6.89	19684000
1996-10-16	6.80	6.86	6.70	6.73	12088800
1996-10-17	6.81	6.86	6.66	6.75	8041600
1996-10-18	6.73	6.73	6.66	6.69	6434400
1996-10-21	6.56	6.64	6.45	6.48	8612000
1996-10-22	6.39	6.55	6.28	6.44	9048800
1996-10-23	6.36	6.55	6.36	6.47	11420800
1996-10-24	6.48	6.48	6.34	6.36	10588000
1996-10-25	6.33	6.34	6.19	6.23	6728000
1996-10-28	6.25	6.28	6.14	6.17	5728000
1996-10-29	6.14	6.22	5.98	6.06	13983200
1996-10-30	6.02	6.23	6.02	6.09	10361600
1996-10-31	6.08	6.11	5.94	6.02	15400000
1996-11-01	6.02	6.11	5.95	6.00	10203200
1996-11-04	6.03	6.17	6.00	6.14	11540000
1996-11-05	6.14	6.20	6.03	6.09	14012000
1996-11-06	6.38	6.63	6.34	6.63	28409600
1996-11-07	6.58	6.81	6.58	6.81	14593600
1996-11-08	6.77	6.77	6.66	6.73	7523200
1996-11-11	6.72	7.02	6.70	7.00	10789600
1996-11-12	7.02	7.13	6.80	6.89	19304000
1996-11-13	6.86	6.91	6.78	6.86	11664000
1996-11-14	6.80	7.02	6.80	6.92	9528000
1996-11-15	6.92	7.00	6.84	6.94	14522400
1996-11-18	6.94	6.94	6.78	6.80	6228000
1996-11-19	6.77	6.84	6.75	6.80	4700800
1996-11-20	6.77	7.08	6.72	6.88	15184000
1996-11-21	6.91	6.91	6.69	6.75	9013600
1996-11-22	6.86	7.11	6.84	7.11	17735200
1996-11-25	7.08	7.17	6.91	7.06	14085600
1996-11-26	7.50	7.69	7.45	7.61	55806400
1996-11-27	7.58	8.00	7.58	7.97	34337600
1996-11-29	7.98	8.02	7.91	7.97	9268000
1996-12-02	7.94	8.33	7.94	8.20	21862400
1996-12-03	8.34	8.47	8.27	8.30	23384800
1996-12-04	8.22	8.34	8.13	8.20	19276800
1996-12-05	8.20	8.22	8.02	8.11	14185600
1996-12-06	7.81	8.13	7.63	8.00	18172000
1996-12-09	8.09	8.36	8.06	8.33	9572000
1996-12-10	8.53	8.55	8.33	8.33	21176800
1996-12-11	8.25	8.44	8.17	8.38	21352000
1996-12-12	8.48	8.50	8.25	8.27	10912800
1996-12-13	8.17	8.27	8.03	8.19	10011200
1996-12-16	8.13	8.16	7.77	7.80	9850400
1996-12-17	7.66	7.94	7.66	7.89	12064000
1996-12-18	7.89	8.20	7.89	8.06	9193600
1996-12-19	8.03	8.14	7.95	8.03	9999200
1996-12-20	8.14	8.14	7.83	7.98	10660800
1996-12-23	8.00	8.08	7.98	8.02	3675200
1996-12-24	8.00	8.02	7.91	7.94	2352800
1996-12-26	7.94	8.08	7.94	8.03	9864800
1996-12-27	8.00	8.02	7.95	8.02	2639200
1996-12-30	8.02	8.08	7.97	8.06	3668800
1996-12-31	8.03	8.17	7.97	7.97	6016800
1997-01-02	8.00	8.02	7.77	7.95	9796000
1997-01-03	8.08	8.38	8.03	8.38	14944800
1997-01-06	8.48	8.66	8.36	8.45	18038400
1997-01-07	8.25	8.59	8.22	8.56	17001600
1997-01-08	8.56	8.61	8.45	8.50	12345600
1997-01-09	8.38	8.44	8.25	8.30	7490400
1997-01-10	8.17	8.55	8.14	8.45	16643200
1997-01-13	8.50	8.50	8.33	8.42	7829600
1997-01-14	8.44	8.53	8.44	8.50	11016000
1997-01-15	8.44	8.55	8.38	8.47	12931200
1997-01-16	8.48	8.53	8.25	8.30	10356800
1997-01-17	8.25	8.39	8.22	8.28	11244800
1997-01-20	8.17	8.19	7.94	8.00	17372800
1997-01-21	7.97	8.13	7.81	7.81	20488000
1997-01-22	7.78	8.02	7.77	7.97	14303200
1997-01-23	8.23	9.19	8.17	8.84	64675200
1997-01-24	8.81	8.97	8.61	8.61	28236800
1997-01-27	8.73	8.80	8.63	8.66	12996800
1997-01-28	8.78	8.89	8.61	8.63	12017600
1997-01-29	8.63	8.73	8.53	8.72	8352000
1997-01-30	8.88	9.45	8.86	9.31	24741600
1997-01-31	9.44	10.06	9.42	9.80	34873600
1997-02-03	9.92	9.98	9.39	9.47	23073600
1997-02-04	9.44	9.61	9.44	9.56	11859200
1997-02-05	9.50	9.50	9.13	9.28	20020800
1997-02-06	9.30	9.59	9.17	9.56	14301600
1997-02-07	9.80	9.98	9.75	9.94	22627200
1997-02-10	9.95	9.95	9.64	9.67	13936800
1997-02-11	9.70	9.75	9.41	9.63	13029600
1997-02-12	9.80	10.13	9.80	10.06	18582400
1997-02-13	10.00	10.16	9.94	10.09	11250400
1997-02-14	10.06	10.22	10.02	10.16	14729600
1997-02-18	10.13	10.16	9.94	10.08	14580800
1997-02-19	10.05	10.53	10.05	10.44	19427200
1997-02-20	10.34	10.64	10.06	10.20	16102400
1997-02-21	10.09	10.13	9.89	9.92	10355200
1997-02-24	9.78	10.28	9.77	10.27	12292000
1997-02-25	10.22	10.47	10.00	10.17	15863200
1997-02-26	10.19	10.30	9.84	10.08	17082400
1997-02-27	10.03	10.17	9.70	9.70	10613600
1997-02-28	9.59	9.75	9.39	9.64	22028000
1997-03-03	9.66	10.02	9.56	10.00	15660000
1997-03-04	10.19	10.31	10.06	10.20	16853600
1997-03-05	10.27	10.47	10.09	10.41	20064800
1997-03-06	10.42	10.42	10.06	10.06	16163200
1997-03-07	10.36	10.77	10.34	10.48	29775200
1997-03-10	10.50	10.84	10.45	10.66	13644800
1997-03-11	10.66	10.91	10.61	10.66	11721600
1997-03-12	10.66	10.77	10.52	10.61	13744000
1997-03-13	10.55	10.69	10.36	10.47	13207200
1997-03-14	10.59	10.77	10.53	10.73	11260800
1997-03-17	10.72	10.77	10.09	10.33	14935200
1997-03-18	10.28	10.28	9.91	10.00	13898400
1997-03-19	9.94	9.95	9.45	9.50	34550400
1997-03-20	9.47	9.80	9.47	9.56	18956000
1997-03-21	9.58	9.77	9.58	9.67	12505600
1997-03-24	9.58	9.58	8.95	9.41	23067200
1997-03-25	9.48	9.81	9.31	9.66	15469600
1997-03-26	9.61	10.14	9.61	10.14	20239200
1997-03-27	10.19	10.20	9.53	9.69	18849600
1997-03-31	9.75	9.83	9.30	9.36	18219200
1997-04-01	9.36	9.50	9.22	9.41	10839200
1997-04-02	9.50	9.58	9.33	9.34	12554400
1997-04-03	9.20	9.75	9.20	9.70	15599200
1997-04-04	9.70	10.41	9.59	10.38	25348800
1997-04-07	10.59	10.72	10.48	10.67	17077600
1997-04-08	10.69	11.14	10.67	11.11	23667200
1997-04-09	11.17	11.17	10.75	10.78	23284000
1997-04-10	10.75	10.77	10.33	10.33	15464800
1997-04-11	10.28	10.44	10.05	10.20	20120000
1997-04-14	10.19	10.38	10.03	10.38	17636800
1997-04-15	10.69	10.86	10.23	10.56	31875200
1997-04-16	10.48	10.67	10.48	10.63	9956800
1997-04-17	10.63	10.84	10.55	10.59	9705600
1997-04-18	10.59	10.63	10.16	10.23	14683200
1997-04-21	10.23	10.42	10.19	10.36	11961600
1997-04-22	10.36	10.44	9.89	10.42	23783200
1997-04-23	10.41	10.70	10.39	10.44	15536800
1997-04-24	10.63	10.67	10.39	10.50	9478400
1997-04-25	10.39	10.45	10.09	10.16	4812000
1997-04-28	10.17	10.55	10.17	10.48	5635200
1997-04-29	10.59	11.16	10.59	11.09	20018400
1997-04-30	11.03	11.30	10.94	11.16	20004800
1997-05-01	11.17	11.42	11.14	11.20	15017600
1997-05-02	11.19	11.48	11.06	11.44	12943200
1997-05-05	11.47	11.75	11.39	11.72	15752800
1997-05-06	11.64	11.72	11.39	11.50	12864000
1997-05-07	11.38	11.89	11.38	11.73	13795200
1997-05-08	11.86	12.05	11.78	11.81	21554400
1997-05-09	11.92	12.05	11.84	11.86	18970400
1997-05-12	11.88	11.88	11.53	11.53	12057600
1997-05-13	11.50	11.64	11.31	11.56	18288800
1997-05-14	11.50	11.69	11.36	11.48	14722400
1997-05-15	11.45	11.56	11.33	11.44	12163200
1997-05-16	11.36	11.44	11.27	11.31	8100800
1997-05-19	11.34	11.44	11.17	11.23	5776000
1997-05-20	11.22	11.39	11.22	11.33	10225600
1997-05-21	11.38	11.66	11.36	11.48	19157600
1997-05-22	11.44	11.47	11.33	11.41	7904000
1997-05-23	11.42	11.64	11.36	11.64	7755200
1997-05-27	11.73	11.98	11.67	11.94	15307200
1997-05-28	11.91	12.02	11.61	11.66	16711200
1997-05-29	11.69	11.75	11.45	11.48	8182400
1997-05-30	10.67	11.34	10.67	11.22	24855200
1997-06-02	11.23	11.23	10.97	11.06	13588000
1997-06-03	10.94	10.98	10.36	10.48	24400000
1997-06-04	10.56	10.69	10.38	10.47	14351200
1997-06-05	10.56	10.86	10.47	10.53	15321600
1997-06-06	10.56	10.98	10.47	10.94	13774400
1997-06-09	10.94	11.23	10.94	11.19	11048800
1997-06-10	11.17	11.17	10.63	10.78	17618400
1997-06-11	10.67	10.77	10.31	10.44	20113600
1997-06-12	10.34	10.39	10.11	10.19	18950400
1997-06-13	10.22	10.77	10.14	10.56	17769600
1997-06-16	10.72	10.98	10.59	10.97	9343200
1997-06-17	10.95	11.25	10.88	11.20	14183200
1997-06-18	11.03	11.06	10.78	10.78	10760800
1997-06-19	10.78	11.09	10.63	11.03	11235200
1997-06-20	11.00	11.03	10.80	10.81	9929600
1997-06-23	10.84	11.06	10.63	10.64	9574400
1997-06-24	10.88	11.05	10.71	11.05	7309600
1997-06-25	11.09	11.34	10.81	10.97	14448800
1997-06-26	10.97	11.08	10.59	10.76	9344000
1997-06-27	10.75	10.92	10.61	10.70	10810400
1997-06-30	10.72	10.72	10.46	10.51	8718400
1997-07-01	10.53	10.94	10.53	10.80	10264000
1997-07-02	10.82	11.03	10.70	11.00	8883200
1997-07-03	11.16	11.25	10.92	10.98	7596800
1997-07-07	11.00	11.16	10.97	11.09	10912800
1997-07-08	11.09	11.50	11.08	11.48	13352800
1997-07-09	11.55	11.97	11.53	11.97	16612800
1997-07-10	12.03	12.05	11.63	11.66	16232000
1997-07-11	11.74	12.19	11.74	12.03	19036000
1997-07-14	12.12	12.31	12.03	12.19	20716800
1997-07-15	13.00	13.81	13.00	13.69	44938400
1997-07-16	14.06	14.34	13.96	14.25	23104800
1997-07-17	14.23	14.94	14.02	14.45	19252000
1997-07-18	14.25	14.41	13.95	14.20	16402400
1997-07-21	14.09	14.11	13.50	13.69	13611200
1997-07-22	13.63	14.28	13.63	14.28	18532800
1997-07-23	14.27	14.70	14.05	14.66	15648000
1997-07-24	14.63	14.80	14.35	14.73	11700000
1997-07-25	14.69	14.70	14.19	14.19	7502400
1997-07-28	14.25	14.41	13.84	13.88	10652800
1997-07-29	13.75	13.88	13.64	13.77	9342400
1997-07-30	13.75	14.44	13.75	14.36	16600000
1997-07-31	14.37	14.63	14.12	14.38	18177600
1997-08-01	14.47	15.33	14.38	15.23	18644000
1997-08-04	14.97	15.66	14.97	15.59	23679200
1997-08-05	15.81	16.41	15.72	16.13	24626400
1997-08-06	16.13	16.27	15.71	15.75	16568000
1997-08-07	15.89	16.41	15.77	15.95	18946400
1997-08-08	15.63	15.81	15.00	15.50	21892000
1997-08-11	15.63	15.67	15.05	15.28	14061600
1997-08-12	15.29	15.61	15.23	15.23	15839200
1997-08-13	15.31	15.33	14.25	14.92	32845600
1997-08-14	14.94	15.38	14.83	15.38	17445600
1997-08-15	15.25	15.38	14.78	14.78	12732800
1997-08-18	14.83	14.98	14.72	14.84	11075200
1997-08-19	14.98	16.05	14.94	16.02	19079200
1997-08-20	15.75	16.06	15.63	15.94	13924800
1997-08-21	15.95	16.11	15.60	15.63	13045600
1997-08-22	14.88	15.32	14.69	14.84	30837600
1997-08-25	14.96	15.45	14.88	15.10	17339200
1997-08-26	15.03	15.27	14.70	14.70	11284000
1997-08-27	14.75	14.93	14.48	14.62	10569600
1997-08-28	14.42	14.70	14.28	14.45	10923200
1997-08-29	14.33	14.42	14.20	14.20	8047200
1997-09-02	14.28	14.77	14.28	14.72	18161600
1997-09-03	14.80	15.16	14.44	14.95	20143200
1997-09-04	14.94	15.42	14.81	15.38	17009600
1997-09-05	15.70	15.87	15.41	15.84	18548800
1997-09-08	15.84	15.89	15.53	15.56	14532800
1997-09-09	15.59	15.81	15.50	15.55	8058400
1997-09-10	15.47	15.72	15.34	15.37	9059200
1997-09-11	15.40	15.87	15.38	15.80	14422400
1997-09-12	15.79	15.79	15.45	15.52	9440800
1997-09-15	15.51	15.94	15.49	15.77	8532800
1997-09-16	15.86	16.47	15.86	16.41	13846400
1997-09-17	16.88	17.41	16.73	16.95	19444800
1997-09-18	16.98	17.09	16.41	16.84	18536000
1997-09-19	16.89	17.08	16.78	16.83	21215200
1997-09-22	16.84	17.49	16.84	17.45	17276000
1997-09-23	17.13	17.75	17.13	17.15	17944800
1997-09-24	17.13	17.21	16.79	16.87	17806400
1997-09-25	16.88	17.09	16.57	16.57	10166400
1997-09-26	16.75	16.90	16.58	16.82	7477600
1997-09-29	16.80	17.38	16.80	17.33	8915200
1997-09-30	17.19	17.19	16.38	16.75	13506400
1997-10-01	16.90	16.97	16.24	16.40	12674400
1997-10-02	16.53	16.78	16.38	16.75	8435200
1997-10-03	16.88	17.02	16.44	16.69	9637600
1997-10-06	16.75	16.84	16.30	16.30	9240000
1997-10-07	16.34	16.91	16.31	16.61	13143200
1997-10-08	16.74	17.27	16.63	17.20	13204000
1997-10-09	17.27	17.34	16.93	17.13	12307200
1997-10-10	17.13	17.30	17.06	17.30	6304800
1997-10-13	17.45	17.81	17.39	17.63	12872800
1997-10-14	17.49	17.49	16.81	16.95	26397600
1997-10-15	16.80	16.98	16.69	16.88	13246400
1997-10-16	16.98	16.98	15.87	16.22	22552800
1997-10-17	16.13	16.13	15.63	15.75	18435200
1997-10-20	15.84	15.86	15.09	15.23	18171200
1997-10-21	15.47	15.98	15.47	15.97	20244800
1997-10-22	15.98	15.98	15.63	15.63	13968000
1997-10-23	15.13	15.46	14.93	15.11	24796800
1997-10-24	15.23	15.24	13.48	13.98	52564000
1997-10-27	13.84	13.89	12.75	12.84	34979200
1997-10-28	12.64	14.11	12.63	13.97	32869600
1997-10-29	14.28	14.63	13.89	14.30	29451200
1997-10-30	13.75	14.00	12.86	12.86	33929600
1997-10-31	13.50	13.56	13.00	13.34	35476000
1997-11-03	13.56	14.44	13.55	14.39	23516000
1997-11-04	14.37	14.97	14.13	14.88	33977600
1997-11-05	14.91	15.23	14.60	15.09	20782400
1997-11-06	15.10	15.21	14.50	14.69	17176800
1997-11-07	13.88	14.33	13.64	14.09	35984000
1997-11-10	14.09	14.31	13.55	13.55	24542400
1997-11-11	13.75	13.75	13.13	13.28	27411200
1997-11-12	13.00	13.09	11.63	11.72	93649600
1997-11-13	11.88	12.25	11.25	12.19	78744800
1997-11-14	12.11	12.27	11.69	11.81	44215200
1997-11-17	12.19	12.77	12.16	12.66	37923200
1997-11-18	12.68	12.68	12.31	12.33	18614400
1997-11-19	12.33	12.56	12.12	12.25	21959200
1997-11-20	12.38	13.02	12.36	12.97	29636000
1997-11-21	13.12	13.34	12.71	13.03	29580000
1997-11-24	13.00	13.13	12.17	12.44	16974000
1997-11-25	12.63	12.84	12.09	12.50	23551200
1997-11-26	12.63	12.81	12.06	12.22	18555200
1997-11-28	12.13	12.41	12.03	12.41	4858400
1997-12-01	12.44	13.00	12.38	12.95	12637200
1997-12-02	12.75	12.75	11.63	11.63	31315200
1997-12-03	11.50	11.84	11.11	11.69	43008800
1997-12-04	11.69	11.70	11.00	11.13	32738800
1997-12-05	11.31	11.78	11.22	11.55	22912000
1997-12-08	11.81	12.06	11.64	11.78	16975200
1997-12-09	11.78	11.80	11.30	11.31	17015600
1997-12-10	11.30	11.31	10.77	11.08	18743600
1997-12-11	10.77	10.89	10.53	10.53	22597200
1997-12-12	10.63	10.78	10.00	10.22	26294800
1997-12-15	10.23	10.97	9.91	10.63	27912400
1997-12-16	10.67	11.22	10.67	11.00	22179200
1997-12-17	11.13	11.22	10.94	10.97	14925200
1997-12-18	11.03	11.11	10.70	10.84	12108400
1997-12-19	10.84	11.50	10.63	11.36	24868400
1997-12-22	11.52	11.61	11.36	11.53	12980400
1997-12-23	11.59	11.59	11.00	11.09	11060000
1997-12-24	11.19	11.22	10.98	11.05	4818000
1997-12-26	11.05	11.30	11.05	11.20	2513600
1997-12-29	11.23	11.38	11.20	11.25	6087600
1997-12-30	11.31	11.36	10.77	11.03	11844400
1997-12-31	11.03	11.53	10.86	11.25	11066400
1998-01-02	11.41	11.95	11.28	11.95	11677200
1998-01-05	12.00	12.47	11.78	12.08	17166400
1998-01-06	11.98	12.36	11.72	11.83	10926800
1998-01-07	11.77	11.80	11.28	11.41	13827600
1998-01-08	11.13	11.36	10.88	11.08	23227200
1998-01-09	11.13	11.13	10.22	10.41	22965200
1998-01-12	10.06	10.91	10.06	10.63	16738400
1998-01-13	11.13	11.81	10.88	11.81	26635200
1998-01-14	11.69	11.75	11.36	11.56	13266800
1998-01-15	11.56	11.97	11.38	11.44	14094800
1998-01-16	11.44	11.47	11.16	11.30	13646400
1998-01-20	11.34	11.69	11.14	11.56	11639200
1998-01-21	11.22	12.23	11.13	12.00	30972800
1998-01-22	11.91	12.03	11.56	11.69	19295200
1998-01-23	11.81	12.13	11.64	12.09	14704800
1998-01-26	12.25	12.38	12.14	12.19	11513200
1998-01-27	12.31	12.97	12.25	12.88	16073600
1998-01-28	13.38	14.00	13.33	13.83	27902400
1998-01-29	13.75	14.13	13.13	13.34	17124800
1998-01-30	13.44	13.88	13.42	13.66	15622400
1998-02-02	14.09	14.13	13.80	13.88	11245200
1998-02-03	13.95	14.61	13.94	14.44	14742000
1998-02-04	14.38	14.48	14.11	14.20	17918800
1998-02-05	14.25	14.47	13.59	13.63	15528800
1998-02-06	13.38	13.72	13.30	13.47	14853200
1998-02-09	13.50	13.59	13.05	13.41	10850400
1998-02-10	13.53	14.38	13.50	13.94	20715200
1998-02-11	13.95	14.20	13.69	14.09	13520000
1998-02-12	14.17	14.22	13.55	14.08	13047600
1998-02-13	14.09	14.30	13.91	13.95	7792400
1998-02-17	14.02	14.19	13.75	13.78	8935200
1998-02-18	13.78	14.17	13.72	14.13	9406800
1998-02-19	14.33	14.84	13.97	14.72	22089200
1998-02-20	14.94	14.94	14.31	14.72	17143600
1998-02-23	14.84	15.02	14.63	14.83	13522000
1998-02-24	14.89	14.92	14.34	14.34	12857200
1998-02-25	14.39	15.38	14.33	15.31	16439200
1998-02-26	15.27	15.69	14.97	15.38	19106400
1998-02-27	15.00	15.22	14.38	14.50	22730400
1998-03-02	14.44	14.45	13.69	13.88	25146400
1998-03-03	13.25	13.75	13.13	13.27	20898000
1998-03-04	13.63	13.92	13.00	13.00	20276000
1998-03-05	13.03	13.25	12.91	13.25	21798800
1998-03-06	13.41	14.00	13.38	13.63	14416400
1998-03-09	13.63	13.63	12.95	13.25	15814000
1998-03-10	13.44	13.53	13.09	13.25	12408400
1998-03-11	13.44	13.67	13.34	13.55	13882000
1998-03-12	13.56	13.69	13.31	13.59	7067200
1998-03-13	13.61	13.88	13.50	13.55	11215600
1998-03-16	13.63	13.73	13.53	13.53	5914400
1998-03-17	13.56	13.84	13.33	13.84	13366400
1998-03-18	13.69	14.13	13.56	13.91	12616000
1998-03-19	13.89	14.00	13.66	13.94	7300000
1998-03-20	13.98	13.98	13.28	13.42	17364400
1998-03-23	13.28	13.61	13.28	13.38	10672800
1998-03-24	13.38	13.77	13.28	13.33	12155600
1998-03-25	13.61	14.03	13.59	13.89	16482000
1998-03-26	13.91	14.11	13.78	13.95	9711600
1998-03-27	13.95	13.95	13.55	13.70	8748800
1998-03-30	13.70	13.70	13.38	13.45	9538400
1998-03-31	13.48	13.84	13.47	13.53	6709200
1998-04-01	13.53	14.25	13.39	14.25	15770000
1998-04-02	14.16	14.48	13.98	14.09	13790400
1998-04-03	14.11	14.31	13.81	13.92	8601600
1998-04-06	13.98	14.06	13.50	13.56	7244800
1998-04-07	13.28	13.45	12.88	13.05	17500400
1998-04-08	13.06	13.36	13.03	13.17	11419600
1998-04-09	13.22	13.22	13.00	13.11	9378000
1998-04-13	13.06	13.23	13.00	13.08	6699600
1998-04-14	13.09	13.67	13.03	13.63	11190400
1998-04-15	13.94	14.41	13.88	14.14	18678800
1998-04-16	14.25	14.70	14.16	14.56	22149200
1998-04-17	14.59	14.67	14.44	14.63	13776800
1998-04-20	14.75	15.38	14.66	15.31	18465200
1998-04-21	15.47	15.78	15.25	15.75	15473200
1998-04-22	15.69	16.23	15.52	16.00	14952800
1998-04-23	15.66	15.88	15.44	15.56	9834000
1998-04-24	15.56	15.97	15.47	15.63	9406400
1998-04-27	15.25	15.56	14.98	15.13	10362000
1998-04-28	15.28	15.36	15.05	15.13	5944800
1998-04-29	15.19	15.75	15.08	15.50	9481200
1998-04-30	15.63	16.09	15.53	16.03	11488000
1998-05-01	16.00	16.19	15.86	16.05	5963200
1998-05-04	16.05	16.53	15.95	16.30	12222000
1998-05-05	16.31	16.72	16.31	16.56	10792800
1998-05-06	16.75	16.75	16.00	16.00	9562400
1998-05-07	16.06	16.33	15.94	16.02	8449600
1998-05-08	15.97	16.58	15.97	16.36	10715600
1998-05-11	16.33	16.33	15.97	15.97	7934400
1998-05-12	15.91	15.97	15.38	15.73	10312800
1998-05-13	15.69	15.92	15.50	15.80	7231600
1998-05-14	15.75	15.83	15.52	15.53	5775600
1998-05-15	15.52	15.52	14.66	14.78	11715600
1998-05-18	14.78	15.00	14.56	14.80	9864000
1998-05-19	14.88	15.00	14.25	14.58	8544000
1998-05-20	14.67	14.75	13.88	14.08	16739200
1998-05-21	13.88	14.06	13.66	13.77	13278000
1998-05-22	13.64	13.72	13.52	13.56	7500400
1998-05-26	13.75	13.98	13.58	13.59	8159200
1998-05-27	13.53	13.63	13.16	13.47	12166400
1998-05-28	13.53	13.67	13.09	13.19	12795600
1998-05-29	13.25	13.38	12.81	12.86	12638800
1998-06-01	12.75	13.06	12.20	12.31	15767200
1998-06-02	12.53	12.56	12.06	12.38	17662800
1998-06-03	12.41	12.73	12.00	12.00	12088400
1998-06-04	12.28	12.78	12.09	12.72	11179200
1998-06-05	12.77	13.05	12.53	12.70	10085200
1998-06-08	13.13	13.53	13.08	13.38	14862800
1998-06-09	13.38	14.00	13.22	13.97	13772800
1998-06-10	13.56	13.58	12.89	13.13	16850800
1998-06-11	13.13	13.25	12.41	12.41	18318800
1998-06-12	12.45	12.45	11.72	12.28	20186800
1998-06-15	12.13	12.44	11.97	12.00	12597200
1998-06-16	12.06	13.00	11.98	13.00	15926000
1998-06-17	13.00	13.25	12.50	12.72	15502400
1998-06-18	12.70	13.72	12.66	13.63	25855200
1998-06-19	13.75	14.00	13.52	13.55	29204400
1998-06-22	13.63	14.14	13.56	14.00	13746400
1998-06-23	14.25	14.72	14.02	14.56	17738800
1998-06-24	14.63	15.00	14.31	14.77	14065200
1998-06-25	14.94	15.33	14.42	14.48	13841200
1998-06-26	14.44	14.78	14.13	14.58	9458000
1998-06-29	14.67	15.09	14.66	14.80	11705600
1998-06-30	14.83	14.88	14.58	14.58	9902400
1998-07-01	14.75	15.00	14.58	15.00	14419200
1998-07-02	15.06	15.06	14.41	14.47	9905600
1998-07-06	14.41	14.41	13.95	13.97	9459200
1998-07-07	14.00	14.56	13.83	14.55	14893200
1998-07-08	14.53	14.98	14.19	14.64	10964400
1998-07-09	14.55	14.98	14.53	14.67	8746000
1998-07-10	14.63	14.86	14.47	14.67	4948800
1998-07-13	14.66	14.86	14.55	14.78	7953200
1998-07-14	14.75	14.86	14.58	14.59	8502800
1998-07-15	14.75	15.81	14.69	15.56	17363600
1998-07-16	15.84	15.92	15.25	15.73	10422000
1998-07-17	15.73	15.73	15.25	15.30	5408400
1998-07-20	15.13	15.13	14.56	14.73	9625600
1998-07-21	15.19	15.48	14.94	15.23	19084000
1998-07-22	15.16	15.25	14.66	15.25	11245200
1998-07-23	15.00	15.42	14.78	14.88	8549600
1998-07-24	14.86	14.88	14.25	14.52	8960800
1998-07-27	14.41	14.52	14.08	14.45	10176000
1998-07-28	14.45	14.81	14.30	14.75	13115200
1998-07-29	14.77	14.92	14.63	14.66	9805200
1998-07-30	14.81	15.25	14.73	15.25	8822400
1998-07-31	15.38	15.47	14.83	14.84	7325600
1998-08-03	14.75	15.28	14.70	15.03	6244000
1998-08-04	15.38	15.38	14.58	14.63	7003600
1998-08-05	14.63	15.02	14.50	15.00	7980400
1998-08-06	14.88	15.59	14.88	15.34	11539200
1998-08-07	15.56	15.88	15.47	15.80	10636800
1998-08-10	15.69	15.72	15.25	15.25	5720400
1998-08-11	14.88	14.92	14.52	14.64	9490800
1998-08-12	14.75	15.36	14.75	15.19	8716800
1998-08-13	15.19	15.38	14.91	14.97	6090400
1998-08-14	15.19	15.28	14.77	14.83	4536000
1998-08-17	14.81	15.33	14.81	15.33	8270400
1998-08-18	15.38	15.84	15.38	15.63	9639600
1998-08-19	15.75	15.88	15.13	15.13	8130000
1998-08-20	14.77	14.88	14.53	14.72	10130400
1998-08-21	14.50	14.59	13.81	14.48	10554400
1998-08-24	14.50	14.69	14.17	14.44	5098800
1998-08-25	14.61	14.73	14.34	14.34	7701200
1998-08-26	14.13	14.28	14.03	14.05	6842000
1998-08-27	13.77	13.91	12.92	13.41	13548400
1998-08-28	13.34	13.55	12.72	12.80	8469600
1998-08-31	12.81	12.97	11.72	11.84	10046400
1998-09-01	12.31	12.75	11.52	12.66	12196000
1998-09-02	12.75	13.25	12.52	12.56	10685600
1998-09-03	12.50	12.97	12.25	12.64	12165200
1998-09-04	12.84	12.84	12.05	12.28	8085200
1998-09-08	12.59	13.36	12.56	13.27	9902800
1998-09-09	13.27	13.56	13.09	13.33	8966400
1998-09-10	13.13	13.13	12.41	12.66	8492000
1998-09-11	12.81	13.23	12.70	13.20	9170400
1998-09-14	13.20	13.59	13.11	13.34	7571600
1998-09-15	13.34	13.50	13.09	13.25	4484400
1998-09-16	13.38	13.55	13.22	13.45	5241600
1998-09-17	12.91	13.59	12.91	13.28	7899600
1998-09-18	13.38	13.55	13.13	13.53	5620800
1998-09-21	13.19	14.25	13.17	14.22	8676800
1998-09-22	14.25	14.34	13.44	13.44	13905200
1998-09-23	13.70	14.23	13.39	14.19	14012400
1998-09-24	14.20	14.36	13.28	13.52	11568000
1998-09-25	13.41	13.81	13.09	13.44	10440400
1998-09-28	13.56	13.97	13.50	13.64	9137600
1998-09-29	13.67	13.98	13.38	13.81	9087200
1998-09-30	13.66	13.66	13.19	13.25	8702000
1998-10-01	13.00	13.13	12.34	12.39	10158000
1998-10-02	12.44	12.75	12.03	12.52	9726800
1998-10-05	12.34	12.44	11.75	11.80	9117600
1998-10-06	12.50	12.50	11.66	11.88	12130000
1998-10-07	11.84	12.34	11.72	11.89	10905200
1998-10-08	11.69	11.97	11.34	11.81	13416400
1998-10-09	12.13	12.84	11.97	12.77	9110800
1998-10-12	13.25	13.47	13.05	13.06	8232800
1998-10-13	13.08	13.30	12.44	12.53	9379200
1998-10-14	12.55	13.50	12.55	13.08	10639200
1998-10-15	13.00	14.16	12.92	14.13	10400400
1998-10-16	14.47	14.81	14.13	14.81	16206000
1998-10-19	14.75	15.17	14.52	15.09	12200800
1998-10-20	15.75	16.03	14.88	14.98	27557200
1998-10-21	15.03	15.03	14.52	14.80	13103600
1998-10-22	14.75	15.09	14.52	14.94	6569200
1998-10-23	14.92	15.28	14.81	14.95	7679600
1998-10-26	14.98	15.03	14.63	14.69	5294400
1998-10-27	14.91	15.41	14.91	15.13	9808800
1998-10-28	15.03	15.33	14.80	15.25	7570800
1998-10-29	15.38	16.11	15.34	16.00	16005600
1998-10-30	16.22	16.34	15.72	15.98	13358000
1998-11-02	15.97	15.97	15.66	15.91	7762400
1998-11-03	15.66	15.84	15.30	15.45	7850800
1998-11-04	15.64	16.36	15.63	16.30	12085200
1998-11-05	16.08	16.19	15.91	16.16	6072000
1998-11-06	16.13	16.38	15.89	16.06	10138800
1998-11-09	16.06	16.33	15.58	15.81	7610400
1998-11-10	15.75	16.11	15.59	15.97	6833200
1998-11-11	16.38	17.36	16.36	17.36	22637600
1998-11-12	17.27	17.33	16.80	16.98	13617600
1998-11-13	16.95	17.38	16.75	17.25	10136800
1998-11-16	17.38	17.59	17.08	17.28	10595600
1998-11-17	17.27	17.58	16.73	17.42	18177200
1998-11-18	17.50	18.33	17.50	18.06	12778000
1998-11-19	18.66	19.72	18.66	19.28	24461200
1998-11-20	19.38	19.38	18.88	19.13	13122800
1998-11-23	19.22	19.72	19.03	19.69	10978400
1998-11-24	19.34	19.84	19.31	19.39	10082400
1998-11-25	19.31	19.72	18.95	19.72	12183600
1998-11-27	19.72	19.73	19.39	19.69	2708000
1998-11-30	19.52	19.59	19.09	19.09	9737200
1998-12-01	18.94	19.47	18.77	19.38	9771200
1998-12-02	19.38	19.84	19.14	19.69	16194400
1998-12-03	19.69	20.91	19.63	20.28	25270800
1998-12-04	20.50	20.72	19.89	20.72	14714400
1998-12-07	20.88	21.55	20.56	21.42	14969600
1998-12-08	21.42	22.00	21.41	21.50	16466400
1998-12-09	21.44	21.61	21.06	21.23	7831200
1998-12-10	21.00	21.13	20.28	20.45	9105200
1998-12-11	20.19	20.47	19.78	20.02	13074400
1998-12-14	19.63	19.88	19.19	19.70	9629600
1998-12-15	19.66	20.20	19.41	19.59	11208000
1998-12-16	19.78	20.03	19.63	19.84	8732000
1998-12-17	19.81	20.98	19.81	20.98	14374000
1998-12-18	21.22	21.84	20.91	21.69	11417200
1998-12-21	21.64	22.61	21.64	22.27	13366400
1998-12-22	21.97	22.05	21.25	21.50	9608400
1998-12-23	22.13	22.13	21.25	21.44	10305200
1998-12-24	21.34	21.47	21.13	21.47	2780400
1998-12-28	21.41	21.98	21.28	21.31	4553200
1998-12-29	21.39	21.42	20.94	21.00	5149200
1998-12-30	21.05	22.38	21.03	21.88	9267200
1998-12-31	22.00	22.06	21.27	21.41	6891200
1999-01-04	21.52	21.92	21.50	21.78	7388000
1999-01-05	21.69	22.72	21.69	22.27	13184400
1999-01-06	22.88	23.06	22.56	22.92	13078800
1999-01-07	22.59	23.19	22.59	22.88	11926400
1999-01-08	23.34	23.50	22.89	23.44	12828400
1999-01-11	23.44	23.75	23.05	23.75	10196000
1999-01-12	23.73	23.73	22.88	23.06	6128400
1999-01-13	22.66	24.13	22.39	23.38	13550400
1999-01-14	22.94	23.23	22.53	22.59	10473600
1999-01-15	22.59	23.53	22.25	23.16	12640400
1999-01-19	23.27	23.47	22.72	23.25	9662800
1999-01-20	24.19	25.70	24.09	24.91	24866400
1999-01-21	24.89	25.09	23.47	24.03	19868000
1999-01-22	23.28	23.64	22.91	23.25	13678800
1999-01-25	23.27	23.61	22.64	23.41	7926800
1999-01-26	23.69	24.63	23.63	24.53	10804400
1999-01-27	24.63	24.88	23.80	23.83	10772800
1999-01-28	24.13	24.28	23.61	23.94	8954400
1999-01-29	24.38	25.22	23.92	24.72	12845200
1999-02-01	24.72	25.00	23.75	23.75	8058000
1999-02-02	23.77	24.31	23.77	24.23	10382400
1999-02-03	23.91	25.56	23.69	25.41	11805200
1999-02-04	25.19	25.19	24.00	24.00	11149600
1999-02-05	23.91	23.97	23.16	23.66	14559200
1999-02-08	24.06	24.22	23.06	23.81	13804000
1999-02-09	23.81	23.81	21.64	21.73	12144000
1999-02-10	21.75	22.81	21.72	22.16	14391200
1999-02-11	22.16	23.81	22.16	23.77	13160000
1999-02-12	23.63	23.69	23.06	23.34	8560400
1999-02-16	23.97	24.22	22.70	22.75	8044400
1999-02-17	23.00	23.92	22.67	22.72	10314000
1999-02-18	23.05	23.44	22.25	23.02	12028800
1999-02-19	23.28	23.81	23.14	23.25	6170400
1999-02-22	23.75	24.91	23.42	24.72	8516800
1999-02-23	25.00	25.41	24.69	25.00	12862400
1999-02-24	25.00	26.23	24.86	25.50	13908000
1999-02-25	24.81	25.05	23.88	24.06	12874400
1999-02-26	22.59	22.95	22.06	22.30	24020400
1999-03-01	22.69	23.48	22.09	23.06	16372800
1999-03-02	23.05	23.66	21.50	21.63	19981600
1999-03-03	22.13	23.00	21.88	22.97	16469600
1999-03-04	23.36	24.00	23.13	23.13	16665600
1999-03-05	24.14	25.25	24.03	25.16	15746800
1999-03-08	25.11	26.25	24.91	26.25	11972000
1999-03-09	26.25	26.97	24.77	24.77	23644800
1999-03-10	25.25	25.63	24.77	25.50	12582400
1999-03-11	25.86	25.86	24.25	24.55	15306000
1999-03-12	24.72	25.13	23.75	24.88	13225200
1999-03-15	24.88	25.31	24.31	24.86	9727200
1999-03-16	24.88	26.61	24.88	26.06	17291200
1999-03-17	26.00	26.30	25.45	25.72	10058000
1999-03-18	25.72	26.42	25.69	26.16	8113600
1999-03-19	26.61	26.61	25.09	25.16	10920000
1999-03-22	24.91	25.38	24.53	25.19	10488000
1999-03-23	25.00	25.05	22.75	22.81	35328400
1999-03-24	23.22	23.86	23.00	23.67	21260800
1999-03-25	23.66	25.25	23.48	24.63	17691200
1999-03-26	24.50	24.92	24.06	24.08	7932000
1999-03-29	24.31	25.28	24.11	25.23	8507200
1999-03-30	24.83	25.63	24.59	24.64	7100000
1999-03-31	24.88	25.45	24.81	24.81	7601600
1999-04-01	25.50	25.94	24.95	25.91	10722400
1999-04-05	26.50	27.94	26.44	27.69	15104400
1999-04-06	27.44	28.48	27.38	27.84	13470800
1999-04-07	28.23	28.72	26.88	28.17	13038000
1999-04-08	28.17	28.17	27.17	27.52	10301600
1999-04-09	27.66	27.78	27.25	27.66	6663200
1999-04-12	27.05	27.13	26.22	26.70	11348400
1999-04-13	27.11	27.31	26.50	26.53	6812400
1999-04-14	26.88	27.25	25.97	26.05	9932400
1999-04-15	26.25	27.13	24.88	27.13	13423200
1999-04-16	27.13	27.61	26.19	27.47	9125200
1999-04-19	27.52	27.75	24.77	26.25	12034400
1999-04-20	25.81	26.22	24.75	25.00	21042000
1999-04-21	25.75	27.50	25.42	27.19	16598800
1999-04-22	27.94	28.22	27.31	27.55	11948000
1999-04-23	27.41	27.50	26.64	27.14	8078000
1999-04-26	27.23	28.13	26.94	27.94	6722400
1999-04-27	28.50	28.73	28.19	28.56	10625600
1999-04-28	28.50	28.81	27.88	27.97	12042000
1999-04-29	27.63	27.83	26.14	26.53	11728800
1999-04-30	26.47	26.66	24.98	25.53	14270800
1999-05-03	25.27	26.89	25.08	26.80	9359200
1999-05-04	27.11	27.17	26.27	26.38	8304800
1999-05-05	26.44	26.98	25.20	26.98	10018800
1999-05-06	26.98	27.23	26.16	26.41	8840400
1999-05-07	26.41	26.94	25.95	26.50	6848400
1999-05-10	26.27	26.75	26.00	26.09	5279200
1999-05-11	26.16	27.09	25.95	26.97	7114800
1999-05-12	26.97	28.50	26.28	28.47	10224400
1999-05-13	28.47	29.47	27.95	28.00	12347600
1999-05-14	27.38	27.58	26.25	26.50	14507200
1999-05-17	26.75	27.53	26.27	27.53	6897200
1999-05-18	27.28	28.69	27.09	28.53	10293200
1999-05-19	28.56	29.38	28.00	29.34	10336800
1999-05-20	29.31	29.31	28.47	28.59	8116800
1999-05-21	28.50	28.53	27.83	28.25	8498400
1999-05-24	28.22	28.97	27.00	27.38	11723600
1999-05-25	27.36	27.94	26.64	26.66	8319200
1999-05-26	26.84	27.78	26.25	27.64	10806400
1999-05-27	27.28	27.91	26.69	26.78	10157200
1999-05-28	27.25	27.50	26.84	27.34	4882800
1999-06-01	27.47	27.56	26.36	26.66	7502000
1999-06-02	26.97	27.98	26.61	27.73	10282000
1999-06-03	27.73	28.22	27.52	27.84	7446400
1999-06-04	28.19	29.83	28.06	29.72	10400000
1999-06-07	29.88	30.44	29.72	30.02	11625200
1999-06-08	30.34	30.75	29.16	29.25	13140400
1999-06-09	29.88	30.84	29.77	30.84	11366800
1999-06-10	30.63	31.50	30.53	31.44	11984400
1999-06-11	31.88	32.00	31.17	31.91	12869200
1999-06-14	31.97	32.36	31.72	32.31	11566400
1999-06-15	32.78	33.84	32.66	33.67	13402800
1999-06-16	33.78	33.78	32.69	33.39	12888000
1999-06-17	33.09	33.89	32.38	33.38	12498000
1999-06-18	33.38	33.38	32.75	33.19	6694400
1999-06-21	32.69	34.59	32.69	34.13	11592400
1999-06-22	33.50	35.16	33.41	33.78	13570800
1999-06-23	33.78	34.81	33.59	34.70	9275600
1999-06-24	34.64	34.64	33.00	33.16	12326800
1999-06-25	33.28	33.91	33.28	33.88	8784800
1999-06-28	34.13	34.86	33.63	34.72	9157600
1999-06-29	34.73	35.25	34.44	34.95	10097600
1999-06-30	34.97	36.25	34.63	36.00	13372400
1999-07-01	36.06	36.11	35.19	35.38	9366800
1999-07-02	35.13	35.50	34.77	35.42	8894400
1999-07-06	35.63	36.11	35.11	35.50	10545200
1999-07-07	35.56	36.44	35.39	36.34	10892000
1999-07-08	36.22	36.92	36.09	36.88	7902800
1999-07-09	36.88	37.03	36.42	36.64	5616000
1999-07-12	37.00	37.33	36.64	36.94	6006800
1999-07-13	36.89	36.94	36.44	36.58	6134400
1999-07-14	36.84	37.50	36.52	37.50	7498800
1999-07-15	37.50	38.31	37.06	38.31	7637600
1999-07-16	37.64	38.67	37.64	38.55	12532800
1999-07-19	38.55	38.84	37.44	37.48	9987200
1999-07-20	37.06	37.23	35.25	35.25	15285600
1999-07-21	35.25	35.91	34.81	35.00	17348800
1999-07-22	34.75	35.45	34.00	34.00	12137200
1999-07-23	34.47	35.06	34.31	34.75	10418400
1999-07-26	34.27	34.31	33.55	33.81	11556800
1999-07-27	35.00	35.88	34.59	35.78	14349200
1999-07-28	35.69	37.38	35.56	37.14	13332000
1999-07-29	36.63	36.92	35.66	35.81	12394400
1999-07-30	36.11	36.75	35.75	36.00	8479200
1999-08-02	36.25	36.31	35.16	35.25	8595600
1999-08-03	35.50	35.66	34.36	35.31	9485200
1999-08-04	35.38	35.86	35.06	35.06	7524400
1999-08-05	35.25	35.42	33.78	34.91	12661200
1999-08-06	35.00	35.92	34.98	35.63	8800000
1999-08-09	35.73	35.97	35.17	35.38	7205200
1999-08-10	35.48	35.64	34.41	34.63	9463200
1999-08-11	35.31	36.63	35.13	36.56	13605600
1999-08-12	36.63	37.25	36.27	36.31	11086000
1999-08-13	36.80	37.58	36.75	37.58	11013600
1999-08-16	37.61	38.38	37.33	37.89	10306400
1999-08-17	38.00	38.00	36.81	37.69	6972600
1999-08-18	37.69	37.88	36.50	36.50	5640600
1999-08-19	36.25	36.78	35.66	36.22	5791200
1999-08-20	36.38	37.31	36.03	37.09	4739000
1999-08-23	37.47	38.72	36.88	38.25	6415200
1999-08-24	38.44	39.69	38.38	39.69	8548600
1999-08-25	40.00	40.75	39.25	40.75	10562200
1999-08-26	40.88	41.00	39.63	39.72	5375400
1999-08-27	39.94	40.59	39.13	39.75	7567200
1999-08-30	40.22	40.53	39.81	40.19	6289200
1999-08-31	40.63	41.78	39.84	41.03	8628200
1999-09-01	41.34	41.59	40.63	40.88	7321200
1999-09-02	40.47	42.88	40.25	42.38	9917600
1999-09-03	43.09	44.00	42.69	43.94	8673800
1999-09-07	44.31	45.88	43.94	45.81	10763600
1999-09-08	45.78	46.34	44.00	44.44	14189600
1999-09-09	44.88	45.06	43.84	44.50	9805400
1999-09-10	45.03	45.75	44.38	45.31	8996200
1999-09-13	45.28	45.53	44.31	44.50	5114800
1999-09-14	44.47	46.69	44.47	45.78	8637200
1999-09-15	46.69	46.72	43.09	43.38	12978600
1999-09-16	43.13	44.09	42.63	43.81	11332400
1999-09-17	44.06	45.03	43.66	44.94	8370600
1999-09-20	45.03	45.03	43.25	44.25	7101400
1999-09-21	44.03	44.59	43.13	43.44	9484400
1999-09-22	43.41	43.59	42.63	43.31	11208000
1999-09-23	43.34	43.34	40.88	41.50	9323800
1999-09-24	41.19	42.13	39.91	41.94	15479000
1999-09-27	42.56	43.56	42.44	42.66	8458000
1999-09-28	42.25	43.63	42.03	43.25	7273200
1999-09-29	43.50	43.72	42.00	42.09	5664200
1999-09-30	42.13	42.13	40.50	41.13	10099800
1999-10-01	42.00	43.50	41.91	43.02	8175200
1999-10-04	43.19	45.25	42.81	45.22	8002400
1999-10-05	45.25	47.06	45.00	46.94	10540600
1999-10-06	47.00	47.00	45.91	46.16	7085600
1999-10-07	45.25	45.69	43.84	43.97	8689000
1999-10-08	42.75	43.06	41.06	43.00	20005200
1999-10-11	43.25	45.25	43.25	45.09	7117600
1999-10-12	45.69	46.53	42.50	42.50	9242800
1999-10-13	42.25	43.41	42.13	42.75	9345800
1999-10-14	42.50	42.97	41.13	42.50	7722000
1999-10-15	42.34	42.69	40.69	41.25	11858200
1999-10-18	41.25	42.25	40.38	42.22	9464000
1999-10-19	40.97	42.41	39.38	39.75	24748000
1999-10-20	40.00	40.84	38.69	40.00	21741600
1999-10-21	39.25	39.28	37.88	39.00	16229000
1999-10-22	39.75	40.47	39.06	39.06	8873800
1999-10-25	39.03	40.41	38.78	39.81	7801600
1999-10-26	40.13	41.00	39.91	39.94	6703400
1999-10-27	39.97	40.09	38.25	38.88	10085000
1999-10-28	39.44	42.09	39.38	41.75	11900200
1999-10-29	44.00	45.25	43.91	44.88	11628000
1999-11-01	44.75	45.19	43.50	43.50	10535600
1999-11-02	43.81	45.25	43.78	44.44	8319600
1999-11-03	45.28	46.50	44.75	45.81	8350200
1999-11-04	46.91	48.13	46.41	47.97	10017600
1999-11-05	49.00	49.31	46.00	46.72	8504600
1999-11-08	46.06	47.13	45.88	46.13	6267200
1999-11-09	46.75	47.38	46.00	46.72	6241000
1999-11-10	46.84	48.97	46.28	48.69	9454000
1999-11-11	49.81	51.25	49.69	50.72	9626800
1999-11-12	50.75	51.00	48.44	50.38	8798800
1999-11-15	50.50	50.59	48.88	49.31	5215400
1999-11-16	48.94	50.44	48.44	50.44	6197400
1999-11-17	49.13	49.70	46.97	47.47	9040600
1999-11-18	48.00	49.88	47.88	49.06	8802200
1999-11-19	49.00	49.75	48.09	49.09	7666000
1999-11-22	49.00	49.72	47.69	49.63	7229000
1999-11-23	49.97	51.25	49.03	49.84	8455600
1999-11-24	50.25	51.41	49.28	50.52	5632400
1999-11-26	51.63	52.38	51.31	51.53	3243000
1999-11-29	51.22	52.47	49.91	50.00	7922000
1999-11-30	49.94	51.06	47.88	48.03	7313200
1999-12-01	48.13	49.66	48.09	49.63	7491600
1999-12-02	49.72	50.75	49.13	49.95	5805200
1999-12-03	51.25	51.88	49.97	50.69	8742200
1999-12-06	51.19	53.66	51.03	53.66	8209600
1999-12-07	53.50	53.75	52.03	52.19	7909400
1999-12-08	52.63	55.66	52.31	54.24	8617000
1999-12-09	55.00	55.75	52.13	53.50	11390200
1999-12-10	53.00	53.84	51.53	53.44	6715600
1999-12-13	53.38	54.44	52.13	53.04	5565200
1999-12-14	52.97	53.00	48.16	48.28	11868400
1999-12-15	47.75	49.25	46.31	47.81	16811000
1999-12-16	49.94	50.44	48.53	50.03	12035800
1999-12-17	50.56	51.31	49.63	50.97	9658400
1999-12-20	50.25	50.94	49.53	50.20	5043400
1999-12-21	50.50	53.31	50.19	53.31	8315600
1999-12-22	53.19	54.50	52.63	53.88	6106000
1999-12-23	53.88	54.06	52.94	53.75	4215200
1999-12-27	53.63	53.63	51.66	53.50	5021200
1999-12-28	53.50	54.25	53.06	53.69	3600800
1999-12-29	53.69	53.81	52.09	53.09	2692400
1999-12-30	53.28	53.63	49.34	49.69	8420400
1999-12-31	48.94	49.28	48.31	48.31	5705600
2000-01-03	49.75	51.94	48.06	51.44	10815600
2000-01-04	50.75	50.81	48.88	49.25	7952400
2000-01-05	49.25	49.63	47.81	48.06	12142400
2000-01-06	48.19	48.75	45.25	46.75	11758400
2000-01-07	46.28	47.56	45.69	47.00	12938800
2000-01-10	49.22	50.63	48.75	50.22	9371200
2000-01-11	50.25	51.44	49.28	49.75	7636400
2000-01-12	49.63	51.53	49.22	50.50	6697600
2000-01-13	51.25	51.91	49.31	51.19	6548200
2000-01-14	52.44	54.06	52.38	53.94	8829000
2000-01-18	52.50	55.69	52.50	55.19	8800800
2000-01-19	55.97	56.00	54.69	54.75	6658400
2000-01-20	56.00	57.53	55.41	56.44	9374600
2000-01-21	57.38	57.56	54.97	55.40	8594600
2000-01-24	57.25	58.75	54.00	55.44	10265000
2000-01-25	56.44	58.63	55.56	56.94	15104800
2000-01-26	56.66	56.75	54.94	56.25	8639600
2000-01-27	56.13	58.25	54.84	56.50	9990800
2000-01-28	56.03	56.63	52.47	53.56	9993400
2000-01-31	53.47	54.00	51.00	53.88	9603000
2000-02-01	53.81	56.69	52.94	56.56	7616600
2000-02-02	57.69	60.25	57.22	59.69	10920800
2000-02-03	60.50	67.25	60.28	67.00	14903400
2000-02-04	65.88	69.50	65.13	66.00	11947600
2000-02-07	65.63	67.72	65.63	67.25	7854400
2000-02-08	67.56	69.81	67.38	69.44	7639600
2000-02-09	69.56	71.56	69.06	70.44	9807600
2000-02-10	70.31	72.50	69.00	72.50	6801800
2000-02-11	71.50	71.63	68.00	68.81	8288600
2000-02-14	69.38	69.63	66.00	67.31	8250200
2000-02-15	67.31	67.91	65.13	67.47	7677600
2000-02-16	67.94	69.88	67.66	67.88	8574000
2000-02-17	67.97	72.50	67.97	71.50	8459800
2000-02-18	72.50	72.50	67.00	67.00	9154600
2000-02-22	71.00	75.00	68.75	74.50	15547200
2000-02-23	74.41	76.56	72.25	73.56	11989800
2000-02-24	74.50	79.50	74.31	78.88	13451600
2000-02-25	78.69	80.38	76.38	76.63	9430200
2000-02-28	76.63	78.75	73.00	77.94	12205400
2000-02-29	78.50	84.84	78.50	83.06	11302200
2000-03-01	83.72	85.00	78.88	82.19	10125800
2000-03-02	82.03	87.69	80.00	86.50	11208200
2000-03-03	89.00	94.06	89.00	93.81	13211200
2000-03-06	96.13	99.78	90.75	93.00	12745000
2000-03-07	93.75	93.97	87.81	90.00	10917000
2000-03-08	90.00	90.13	84.16	86.00	12086200
2000-03-09	86.00	90.47	83.81	90.00	9660000
2000-03-10	90.19	92.00	86.75	90.38	8506000
2000-03-13	86.75	89.38	85.50	85.88	8810600
2000-03-14	87.00	88.19	76.56	78.25	12852600
2000-03-15	78.75	78.75	73.00	73.50	18261000
2000-03-16	75.06	80.97	71.91	80.00	15793800
2000-03-17	80.00	85.38	79.06	84.94	12554600
2000-03-20	85.00	87.59	82.25	83.56	8981800
2000-03-21	83.50	86.25	80.94	85.63	7923400
2000-03-22	87.00	90.25	83.88	89.00	9254600
2000-03-23	89.00	91.44	86.25	87.13	8781800
2000-03-24	88.13	92.47	86.00	88.28	10100800
2000-03-27	88.00	91.72	88.00	90.47	8098200
2000-03-28	90.25	90.44	87.75	89.44	8277600
2000-03-29	89.00	89.50	84.25	85.41	10445400
2000-03-30	85.41	85.50	77.50	81.56	12646200
2000-03-31	82.50	83.50	78.50	80.00	13718400
2000-04-03	80.00	80.28	74.88	75.38	11295600
2000-04-04	75.50	76.63	64.13	72.88	24174800
2000-04-05	72.97	80.09	71.19	75.00	15996000
2000-04-06	78.00	81.00	77.13	80.00	10249800
2000-04-07	82.00	83.31	80.38	83.25	7803000
2000-04-10	83.75	84.50	77.63	78.19	7877200
2000-04-11	76.00	77.94	73.03	75.00	13802800
2000-04-12	75.25	76.88	69.25	70.25	12635400
2000-04-13	70.81	74.88	68.63	70.94	12616200
2000-04-14	69.56	70.91	64.78	69.50	15033800
2000-04-17	65.38	79.50	65.38	74.50	16798400
2000-04-18	72.81	75.00	68.50	75.00	21243200
2000-04-19	75.00	76.50	71.31	71.50	11299800
2000-04-20	72.50	74.47	71.81	72.50	8532400
2000-04-24	71.00	72.78	69.88	70.63	8591800
2000-04-25	73.69	76.00	72.81	76.00	8429400
2000-04-26	77.50	77.97	73.88	74.50	7174800
2000-04-27	73.38	81.44	73.00	79.75	9612200
2000-04-28	81.00	84.38	81.00	81.44	9997600
2000-05-01	81.88	82.72	78.56	80.00	8312600
2000-05-02	78.91	82.25	77.75	77.75	8252200
2000-05-03	77.75	78.94	72.72	75.91	8063800
2000-05-04	76.25	78.44	74.53	77.75	8952400
2000-05-05	78.75	80.22	76.44	76.91	7486400
2000-05-08	77.47	77.72	73.00	73.41	6999000
2000-05-09	73.41	74.50	69.44	70.66	11576400
2000-05-10	69.50	69.50	64.50	66.44	14795800
2000-05-11	65.88	70.56	65.50	70.00	9575200
2000-05-12	71.44	73.13	69.75	70.63	8086000
2000-05-15	70.38	72.25	67.63	71.34	7233400
2000-05-16	73.06	74.50	71.44	73.94	7119600
2000-05-17	73.81	75.50	71.53	72.44	8821200
2000-05-18	72.94	73.94	71.38	72.53	6360000
2000-05-19	71.00	71.50	67.88	69.75	9401800
2000-05-22	68.78	69.13	64.56	66.88	13305400
2000-05-23	68.00	68.75	64.00	64.00	6087000
2000-05-24	64.13	69.44	60.13	68.38	9135500
2000-05-25	71.75	73.56	69.38	70.00	9748900
2000-05-26	68.00	69.19	65.06	67.00	4726600
2000-05-30	70.00	72.63	68.75	72.25	6134700
2000-05-31	72.50	73.38	70.25	72.25	7722100
2000-06-01	74.38	78.63	73.88	78.13	6912700
2000-06-02	83.00	89.00	82.50	85.69	11159600
2000-06-05	83.75	85.50	80.50	84.00	5341600
2000-06-06	84.06	85.25	80.00	80.50	5502700
2000-06-07	82.00	84.25	78.94	82.88	5388300
2000-06-08	84.00	84.75	80.88	81.75	4744700
2000-06-09	83.63	85.00	81.94	83.75	4066900
2000-06-12	83.00	83.63	78.13	79.13	5086700
2000-06-13	80.50	83.25	78.56	83.25	5631000
2000-06-14	83.50	85.00	81.56	81.88	6662500
2000-06-15	81.63	83.00	78.50	80.50	6712800
2000-06-16	78.50	82.00	78.50	82.00	5308600
2000-06-19	80.88	88.88	80.88	87.75	6370800
2000-06-20	87.31	90.00	86.00	86.88	7393300
2000-06-21	86.00	88.00	80.00	82.00	5574800
2000-06-22	82.25	85.38	79.25	81.63	16771500
2000-06-23	79.50	79.50	74.00	75.75	13886900
2000-06-26	75.00	76.13	73.00	74.75	9962900
2000-06-27	74.75	74.75	71.75	71.75	7373300
2000-06-28	73.75	74.44	71.25	71.63	8286300
2000-06-29	71.00	73.63	67.94	69.00	9523500
2000-06-30	69.44	71.50	68.19	68.69	8848800
2000-07-03	69.00	69.75	68.56	69.00	3797100
2000-07-05	64.25	66.00	63.75	65.75	15001800
2000-07-06	65.88	67.31	64.56	67.00	11724900
2000-07-07	68.25	70.44	67.88	69.00	9242400
2000-07-10	68.50	69.94	67.56	68.00	5728000
2000-07-11	67.75	69.50	64.94	68.00	8054800
2000-07-12	67.50	68.00	66.06	68.00	7792000
2000-07-13	68.50	72.44	67.88	70.88	10993100
2000-07-14	71.00	73.00	69.75	72.50	6702000
2000-07-17	72.94	74.50	70.75	73.50	7907600
2000-07-18	73.00	73.00	69.94	70.56	6575100
2000-07-19	70.50	70.50	67.00	67.25	6282000
2000-07-20	67.50	69.38	65.56	67.75	8237200
2000-07-21	65.50	65.88	61.50	63.50	15965900
2000-07-24	62.75	68.88	62.06	68.00	13576000
2000-07-25	68.75	70.38	66.38	67.06	14329200
2000-07-26	66.56	66.63	62.25	64.06	12375200
2000-07-27	57.50	60.00	56.50	57.06	22040800
2000-07-28	58.50	58.94	55.88	57.50	15331200
2000-07-31	59.38	60.44	58.31	59.50	11878400
2000-08-01	59.81	59.81	57.25	58.00	7507500
2000-08-02	57.88	59.75	56.19	57.00	8061900
2000-08-03	58.00	58.00	53.00	55.75	16528200
2000-08-04	59.00	59.00	53.81	55.25	10308000
2000-08-07	55.38	59.00	54.88	58.50	9339200
2000-08-08	57.69	61.25	57.31	59.88	8726800
2000-08-09	61.00	62.25	60.00	60.00	7749800
2000-08-10	61.00	61.25	58.38	60.50	5979700
2000-08-11	59.00	59.55	56.00	57.25	8302100
2000-08-14	59.88	64.00	58.81	63.50	10750600
2000-08-15	65.50	67.50	65.25	66.50	14482800
2000-08-16	66.94	68.88	66.00	66.50	12801100
2000-08-17	66.56	68.56	65.50	67.50	8400500
2000-08-18	69.13	71.00	69.00	70.63	10660600
2000-08-21	70.63	70.75	66.19	67.75	9478300
2000-08-22	67.50	67.50	65.00	65.38	10647500
2000-08-23	65.13	67.88	65.13	67.88	9463200
2000-08-24	68.50	70.63	68.13	69.63	18899900
2000-08-25	69.44	69.69	66.94	67.13	7796600
2000-08-28	67.38	69.38	66.88	69.38	6283900
2000-08-29	67.88	68.31	66.81	67.06	7354300
2000-08-30	66.88	67.19	65.44	66.94	6414600
2000-08-31	66.06	68.00	66.06	66.75	6629500
2000-09-01	68.44	68.63	66.56	67.00	6724300
2000-09-05	67.06	67.06	65.63	66.00	5182100
2000-09-06	65.06	66.00	62.00	62.88	10993800
2000-09-07	62.63	64.25	60.50	61.50	10982800
2000-09-08	61.88	61.88	57.31	58.63	15473500
2000-09-11	57.94	59.75	56.44	58.00	10534200
2000-09-12	58.56	59.44	56.69	57.25	8247700
2000-09-13	56.31	58.13	55.56	57.00	9403400
2000-09-14	58.50	60.50	58.25	60.13	10749700
2000-09-15	59.88	59.88	58.22	59.00	9535300
2000-09-18	60.00	62.06	58.06	59.19	8386900
2000-09-19	59.13	64.13	58.13	63.69	12746300
2000-09-20	62.50	63.63	58.81	60.00	15424700
2000-09-21	58.88	59.31	52.50	53.88	9328900
2000-09-22	54.00	57.00	53.81	57.00	13919700
2000-09-25	57.31	57.81	51.00	52.00	13266700
2000-09-26	51.31	52.50	47.88	49.06	19344800
2000-09-27	50.50	50.88	46.50	48.38	16335900
2000-09-28	48.44	49.25	47.00	47.00	13550700
2000-09-29	47.50	48.56	46.81	47.50	9547800
2000-10-02	49.19	51.56	48.38	50.00	12730500
2000-10-03	51.50	51.50	48.25	48.75	7995900
2000-10-04	48.81	50.75	48.75	50.75	10553400
2000-10-05	50.00	50.13	47.75	48.81	12253800
2000-10-06	48.25	49.88	45.75	46.88	9927100
2000-10-09	47.00	47.13	43.06	45.38	9857300
2000-10-10	44.25	44.75	41.94	43.25	12301900
2000-10-11	40.38	42.50	38.44	41.81	27419500
2000-10-12	43.06	43.13	39.13	39.56	16921700
2000-10-13	39.56	46.25	39.50	44.50	16335000
2000-10-16	45.75	46.00	43.06	43.56	9937500
2000-10-17	43.56	43.56	38.88	40.19	14058000
2000-10-18	37.00	39.88	35.00	36.88	27928100
2000-10-19	44.75	46.38	43.25	45.75	25188400
2000-10-20	44.75	49.88	44.19	47.50	15330900
2000-10-23	49.25	51.50	48.13	48.88	13472000
2000-10-24	48.31	48.44	45.13	45.88	12907400
2000-10-25	44.50	44.81	42.13	42.63	12586200
2000-10-26	42.63	44.81	40.94	44.25	12768800
2000-10-27	46.00	46.00	43.63	44.69	7959200
2000-10-30	44.88	47.25	44.81	46.69	8284700
2000-10-31	47.50	50.06	47.44	49.06	11319900
2000-11-01	47.75	48.06	45.50	46.75	9724800
2000-11-02	48.19	48.38	46.00	47.50	11247400
2000-11-03	48.13	48.13	46.31	46.63	5704300
2000-11-06	47.00	47.75	46.25	46.38	5851900
2000-11-07	46.69	46.69	44.66	44.94	7474700
2000-11-08	44.94	45.63	42.06	42.31	7519400
2000-11-09	41.06	42.00	39.44	41.88	13240800
2000-11-10	40.13	40.19	38.75	38.75	9313300
2000-11-13	38.50	43.19	38.38	42.31	13502600
2000-11-14	44.50	47.44	43.50	45.69	12035500
2000-11-15	47.00	48.88	46.25	48.00	10794000
2000-11-16	46.88	47.50	46.06	46.50	11141000
2000-11-17	46.56	46.56	42.25	43.75	9742800
2000-11-20	43.25	44.00	41.00	42.31	10104500
2000-11-21	42.81	43.31	41.56	41.94	7267200
2000-11-22	41.94	43.50	41.50	41.69	8664000
2000-11-24	42.75	44.50	42.50	44.00	4225100
2000-11-27	46.50	46.56	44.06	44.25	12958900
2000-11-28	44.94	45.19	39.81	40.50	12886600
2000-11-29	40.56	40.56	38.56	39.06	15402800
2000-11-30	37.00	38.06	36.69	37.31	17461200
2000-12-01	37.94	39.88	36.75	37.81	14051100
2000-12-04	38.00	41.06	37.94	39.63	10048200
2000-12-05	40.25	46.44	40.25	45.69	13779100
2000-12-06	45.69	47.50	45.00	46.31	11285900
2000-12-07	44.50	44.81	39.81	42.88	10991300
2000-12-08	47.25	50.00	46.00	49.50	17838500
2000-12-11	49.56	53.00	48.94	51.88	11301700
2000-12-12	51.25	53.25	50.38	52.81	8769500
2000-12-13	51.38	52.25	48.00	48.00	11498300
2000-12-14	48.88	50.88	48.50	49.25	8912500
2000-12-15	47.00	48.38	45.88	47.00	11816900
2000-12-18	48.50	49.00	47.19	47.75	6877100
2000-12-19	48.00	52.25	47.25	48.00	12196200
2000-12-20	46.50	46.63	42.38	43.00	12225600
2000-12-21	42.94	46.63	41.75	43.88	11434400
2000-12-22	45.00	48.50	44.94	47.63	8278600
2000-12-26	48.13	48.50	46.13	46.75	5105800
2000-12-27	46.00	50.00	46.00	50.00	12181500
2000-12-28	49.63	50.38	48.63	49.75	8698700
2000-12-29	49.06	50.00	46.75	47.38	8103300
2001-01-02	46.63	48.81	46.00	46.31	8293000
2001-01-03	44.50	50.56	42.56	50.25	15317700
2001-01-04	50.19	54.69	48.94	52.06	19354800
2001-01-05	52.06	52.06	46.69	47.31	12625400
2001-01-08	47.31	47.31	44.94	47.00	10807800
2001-01-09	45.00	45.38	43.69	44.75	15945000
2001-01-10	44.06	46.75	43.63	46.44	10323900
2001-01-11	45.38	49.63	45.13	49.63	11842400
2001-01-12	49.00	49.13	47.06	47.88	10038500
2001-01-16	48.00	48.00	46.13	47.69	7543300
2001-01-17	49.75	51.88	48.88	50.56	15461900
2001-01-18	49.75	51.69	48.38	51.25	11893300
2001-01-19	51.94	52.50	49.75	50.31	13487900
2001-01-22	49.38	49.81	47.00	48.56	9522400
2001-01-23	45.38	46.00	44.00	45.00	30667100
2001-01-24	45.31	45.75	43.00	43.50	16363200
2001-01-25	43.13	43.50	42.06	42.06	10686000
2001-01-26	41.25	41.75	40.63	41.50	12559800
2001-01-29	41.50	44.05	40.02	43.95	14015600
2001-01-30	43.20	45.30	43.20	44.73	10951500
2001-01-31	44.20	45.97	43.80	43.80	10300900
2001-02-01	44.00	44.95	42.63	43.71	7234300
2001-02-02	44.45	44.99	43.06	43.08	7070500
2001-02-05	42.02	42.88	40.05	41.01	10462800
2001-02-06	41.49	42.35	41.00	41.01	7402900
2001-02-07	40.75	41.97	38.60	39.00	15091600
2001-02-08	39.80	40.85	38.75	38.75	12950200
2001-02-09	38.75	38.76	37.00	37.33	14012800
2001-02-12	37.20	38.61	36.00	37.70	11882200
2001-02-13	37.71	38.50	37.33	37.41	8611600
2001-02-14	37.41	39.75	36.90	38.75	10810900
2001-02-15	40.15	41.75	39.76	40.66	12504900
2001-02-16	37.80	38.50	36.26	36.60	15726800
2001-02-20	37.00	37.02	34.10	34.50	12912600
2001-02-21	33.50	35.20	33.44	34.25	14892400
2001-02-22	34.45	34.47	31.50	32.70	21758800
2001-02-23	32.00	32.00	28.25	30.15	22125500
2001-02-26	30.40	30.70	29.00	29.15	13686700
2001-02-27	29.40	32.00	29.28	30.00	13832100
2001-02-28	30.40	31.40	29.00	29.55	13026400
2001-03-01	29.00	32.80	28.60	32.40	12942000
2001-03-02	31.70	36.60	31.40	35.06	18867500
2001-03-05	35.00	36.03	34.00	34.70	9584800
2001-03-06	36.80	37.40	36.00	36.10	11763600
2001-03-07	36.10	36.32	34.06	34.76	10558200
2001-03-08	34.60	35.25	34.50	34.80	7530500
2001-03-09	33.75	33.76	32.25	32.75	10589900
2001-03-12	31.00	32.95	30.17	31.10	14467600
2001-03-13	31.30	33.31	31.02	32.81	11610400
2001-03-14	30.90	33.50	30.50	31.51	9946200
2001-03-15	33.90	33.90	31.11	31.48	9395200
2001-03-16	30.89	33.00	30.80	31.35	10729200
2001-03-19	31.35	33.31	30.46	32.51	10163300
2001-03-20	32.70	34.96	31.72	32.25	11430800
2001-03-21	32.50	34.78	30.70	34.02	13260900
2001-03-22	35.15	38.51	34.41	37.87	17220700
2001-03-23	39.54	39.58	36.01	38.81	16215400
2001-03-26	38.50	38.50	34.97	36.50	14307100
2001-03-27	36.17	36.95	35.00	36.25	15508500
2001-03-28	35.89	36.00	32.00	32.48	17701700
2001-03-29	31.90	33.49	30.50	31.42	13163200
2001-03-30	31.50	33.00	30.14	30.98	12090400
2001-04-02	31.60	31.85	27.98	28.35	15161700
2001-04-03	28.25	28.40	26.40	27.50	16190300
2001-04-04	27.50	29.49	27.00	27.69	14922200
2001-04-05	30.00	31.69	29.36	31.15	12284000
2001-04-06	30.05	30.19	27.50	28.26	14106200
2001-04-09	28.50	28.51	26.26	27.51	10508500
2001-04-10	27.40	30.20	27.39	29.60	14792200
2001-04-11	34.00	35.75	32.51	34.00	23798600
2001-04-12	33.05	36.00	32.36	35.45	14204600
2001-04-16	34.20	34.40	32.15	33.01	9501400
2001-04-17	32.00	36.25	32.00	34.00	14859900
2001-04-18	34.99	38.50	34.95	36.14	24527000
2001-04-19	37.00	38.91	35.95	38.81	12315600
2001-04-20	38.00	39.18	36.70	37.50	12010400
2001-04-23	37.00	37.00	34.90	35.68	9255700
2001-04-24	35.90	37.20	34.45	34.45	8886300
2001-04-25	35.00	36.20	34.50	35.05	9703900
2001-04-26	35.04	36.10	34.10	34.50	9501800
2001-04-27	35.95	37.24	35.50	36.98	8286000
2001-04-30	37.95	39.98	37.55	38.70	11470700
2001-05-01	38.70	39.64	38.06	39.57	9396700
2001-05-02	40.00	41.00	39.50	39.95	10145900
2001-05-03	38.25	38.64	37.71	37.97	9237800
2001-05-04	37.97	37.97	36.49	37.85	9253700
2001-05-07	38.25	39.50	37.80	38.43	7051600
2001-05-08	39.70	39.92	38.50	39.10	5400900
2001-05-09	38.30	38.39	37.00	37.55	8992900
2001-05-10	39.00	39.00	37.75	37.78	6997000
2001-05-11	37.78	38.22	37.12	37.47	4372600
2001-05-14	37.00	37.15	36.08	36.79	4329700
2001-05-15	36.78	37.82	36.37	37.03	5579800
2001-05-16	36.55	38.91	36.50	38.50	7624900
2001-05-17	39.10	40.11	38.80	39.80	8262700
2001-05-18	39.80	40.00	38.40	39.71	8638600
2001-05-21	39.96	42.10	39.80	41.86	11854900
2001-05-22	42.40	42.91	41.02	41.31	9636300
2001-05-23	41.00	41.21	39.58	39.58	6023100
2001-05-24	39.59	40.00	37.52	38.41	8899200
2001-05-25	38.75	38.88	37.62	37.85	5668900
2001-05-29	37.80	37.90	36.25	36.55	7063400
2001-05-30	36.00	36.00	32.70	33.09	13332900
2001-05-31	33.11	34.69	33.11	34.12	8670500
2001-06-01	34.67	35.04	33.50	34.25	7778100
2001-06-04	34.30	34.80	33.50	34.25	4738600
2001-06-05	34.51	36.50	34.51	35.99	7094100
2001-06-06	35.96	36.30	34.75	35.51	5926100
2001-06-07	35.10	39.39	35.10	39.39	11978300
2001-06-08	39.00	39.30	37.58	38.07	6586500
2001-06-11	37.95	37.95	36.40	36.81	4697100
2001-06-12	34.67	35.25	33.10	34.90	18203000
2001-06-13	35.50	35.79	34.01	34.02	6454700
2001-06-14	33.50	33.75	31.50	31.51	11356300
2001-06-15	30.65	32.95	30.48	32.14	10887000
2001-06-18	32.25	32.98	31.00	31.13	5820400
2001-06-19	32.74	32.95	29.10	29.60	11495500
2001-06-20	28.65	30.19	28.25	29.95	14956300
2001-06-21	29.90	30.69	29.26	30.40	8423900
2001-06-22	30.40	31.24	30.00	30.30	7779000
2001-06-25	30.80	30.90	29.77	30.85	5960700
2001-06-26	30.00	31.72	29.00	30.91	6915100
2001-06-27	30.70	31.40	30.06	30.91	7111300
2001-06-28	31.50	32.44	31.50	31.72	10325900
2001-06-29	32.41	34.01	31.50	31.90	13360100
2001-07-02	32.00	33.79	31.99	32.83	8184200
2001-07-03	32.79	32.79	32.13	32.32	4193300
2001-07-05	32.32	32.51	31.02	31.36	5675600
2001-07-06	30.25	30.50	29.04	29.25	6704400
2001-07-09	29.21	29.79	28.89	29.40	5814600
2001-07-10	29.35	30.76	29.25	29.65	9250700
2001-07-11	29.50	30.89	29.45	30.05	9538700
2001-07-12	31.50	33.49	31.40	33.14	10906400
2001-07-13	33.00	34.30	32.22	33.20	8849000
2001-07-16	33.05	33.35	31.25	31.54	6846100
2001-07-17	30.60	32.00	30.15	31.72	11221700
2001-07-18	31.60	31.95	29.98	30.10	7513600
2001-07-19	31.90	33.10	31.63	32.76	9816900
2001-07-20	31.05	32.50	30.98	31.51	5917300
2001-07-23	31.62	32.14	30.35	30.80	5260700
2001-07-24	30.05	32.24	29.90	30.20	15440100
2001-07-25	30.10	31.73	29.48	31.61	18475700
2001-07-26	31.15	34.25	31.10	33.82	12508000
2001-07-27	33.50	35.70	33.50	34.85	13906300
2001-07-30	35.70	35.87	34.71	34.95	7961000
2001-07-31	35.20	35.95	34.30	34.50	7586500
2001-08-01	36.39	37.40	36.10	36.63	14927700
2001-08-02	37.60	38.50	37.40	38.15	14816900
2001-08-03	38.00	38.15	37.15	37.50	6480200
2001-08-06	36.25	37.25	36.15	36.74	5287100
2001-08-07	36.00	36.10	34.70	35.45	9882800
2001-08-08	35.05	35.89	33.51	33.66	11152100
2001-08-09	33.66	34.39	33.40	34.20	7972400
2001-08-10	34.74	35.43	32.90	34.65	11584900
2001-08-13	35.49	35.49	34.12	34.78	5986700
2001-08-14	35.00	35.67	34.63	34.86	7389600
2001-08-15	34.80	35.00	33.42	33.42	5228000
2001-08-16	33.30	34.81	32.35	34.72	9664700
2001-08-17	33.30	33.95	32.52	33.14	7485400
2001-08-20	33.14	33.86	32.65	33.36	4839500
2001-08-21	33.49	33.99	32.50	32.51	5318200
2001-08-22	33.30	34.00	32.75	33.65	9319700
2001-08-23	33.65	34.45	33.41	33.96	6382300
2001-08-24	34.75	35.70	34.39	35.50	8712000
2001-08-27	35.70	36.50	35.50	36.00	6826100
2001-08-28	36.30	37.00	35.70	35.71	14303400
2001-08-29	35.99	36.10	33.50	34.05	8128800
2001-08-30	33.75	34.05	32.60	32.99	8557600
2001-08-31	32.00	33.80	32.00	33.10	8118600
2001-09-04	33.10	33.70	31.91	32.10	8281800
2001-09-05	32.00	32.48	29.55	30.84	17798400
2001-09-06	30.00	30.55	29.16	29.50	14009100
2001-09-07	29.05	30.58	28.25	28.62	16004500
2001-09-10	28.52	29.88	28.30	28.61	12687600
2001-09-17	25.80	27.70	25.79	27.00	13120800
2001-09-18	26.50	27.50	24.15	24.30	13312900
2001-09-19	24.50	24.95	21.70	23.90	19076700
2001-09-20	23.65	24.56	21.73	21.73	20066400
2001-09-21	20.15	23.00	20.10	23.00	19731100
2001-09-24	23.90	25.75	23.70	24.45	16050400
2001-09-25	24.25	25.50	23.41	24.40	12984900
2001-09-26	25.15	25.15	23.40	23.75	8494700
2001-09-27	23.65	23.75	21.40	23.75	12865400
2001-09-28	23.76	25.24	23.75	24.98	12024200
2001-10-01	25.25	25.60	24.25	24.99	10527900
2001-10-02	24.30	24.99	22.75	23.14	12094800
2001-10-03	23.15	26.00	22.75	25.26	20569200
2001-10-04	25.90	28.07	25.32	27.05	16901000
2001-10-05	26.75	27.75	25.40	27.11	11161800
2001-10-08	26.50	28.75	26.21	28.75	11658900
2001-10-09	28.70	28.71	26.70	26.81	11501100
2001-10-10	27.00	28.73	26.81	28.55	7683600
2001-10-11	30.00	31.70	29.00	30.85	18075200
2001-10-12	30.60	31.51	29.34	31.40	9921700
2001-10-15	30.00	30.40	29.42	30.34	8002700
2001-10-16	30.55	31.58	29.92	31.49	7437300
2001-10-17	31.75	32.50	28.00	29.91	12324600
2001-10-18	27.80	28.45	26.60	28.00	18567000
2001-10-19	27.60	28.10	26.57	27.74	9050800
2001-10-22	27.52	28.91	27.25	28.91	7802000
2001-10-23	29.45	30.00	28.39	28.60	10195000
2001-10-24	29.19	30.35	29.00	29.85	9614500
2001-10-25	29.30	31.49	28.61	31.26	10461000
2001-10-26	30.80	31.35	30.34	30.45	9266700
2001-10-29	30.25	30.50	28.50	28.50	7206100
2001-10-30	27.55	28.50	27.04	27.27	9297100
2001-10-31	27.76	29.19	27.54	27.99	9876900
2001-11-01	28.00	29.75	27.99	29.30	8531700
2001-11-02	29.43	30.18	29.00	29.93	7173200
2001-11-05	30.70	30.89	29.73	29.90	8648500
2001-11-06	30.00	31.62	29.80	31.49	9358200
2001-11-07	31.00	32.67	30.75	31.85	12384600
2001-11-08	32.60	33.90	31.69	31.91	13186300
2001-11-09	31.36	31.90	30.80	31.00	7996600
2001-11-12	31.00	32.30	30.03	31.90	6281500
2001-11-13	33.75	34.00	32.55	33.82	10606800
2001-11-14	34.00	34.50	32.67	33.88	10001300
2001-11-15	33.52	34.19	32.38	33.27	7628900
2001-11-16	33.58	33.58	32.22	32.63	5833600
2001-11-19	33.15	33.16	32.36	32.96	7762300
2001-11-20	32.55	33.10	31.20	31.25	8710500
2001-11-21	31.00	31.40	30.05	31.10	10316900
2001-11-23	31.00	31.85	30.25	31.74	2719200
2001-11-26	31.99	32.80	31.65	32.45	7584800
2001-11-27	32.20	33.41	31.23	32.58	11091200
2001-11-28	32.00	32.49	30.75	31.03	7794900
2001-11-29	31.45	32.10	30.50	32.07	10854100
2001-11-30	31.85	32.63	31.49	32.05	7668800
2001-12-03	31.51	32.10	30.75	30.98	7271600
2001-12-04	31.00	31.49	30.81	31.00	12018100
2001-12-05	31.63	33.75	31.45	33.50	18235600
2001-12-06	32.81	33.99	32.70	33.50	11984500
2001-12-07	32.90	33.67	32.20	32.70	12222900
2001-12-10	31.55	32.25	30.74	31.11	10355700
2001-12-11	31.70	32.20	30.50	31.05	9941000
2001-12-12	31.85	32.22	31.41	32.20	10199200
2001-12-13	31.25	31.26	29.88	29.92	11873800
2001-12-14	30.20	30.70	29.70	30.35	8831300
2001-12-17	30.20	30.85	29.72	30.17	8760100
2001-12-18	30.07	30.79	29.52	29.81	8880000
2001-12-19	29.00	29.00	27.64	27.90	17893000
2001-12-20	27.00	27.70	25.50	26.50	21123800
2001-12-21	27.15	28.17	27.11	28.00	17544400
2001-12-24	27.65	27.98	27.27	27.83	3487900
2001-12-26	27.53	28.97	27.53	28.05	6841300
2001-12-27	29.25	29.25	28.21	28.75	6570700
2001-12-28	28.91	29.18	28.10	28.66	7308500
2001-12-31	28.65	28.65	27.75	28.00	7498500
2002-01-02	28.65	28.95	27.81	28.82	10574100
2002-01-03	29.00	31.00	29.00	30.70	15128900
2002-01-04	31.09	31.40	29.22	30.40	12953200
2002-01-07	30.40	30.80	28.75	29.41	11746100
2002-01-08	29.25	29.94	28.85	29.00	10269100
2002-01-09	29.75	29.84	28.00	28.21	15593700
2002-01-10	28.05	28.25	27.25	27.55	15016400
2002-01-11	27.70	28.35	27.00	27.24	12033500
2002-01-14	27.16	27.62	26.55	27.09	10888300
2002-01-15	27.21	27.50	26.12	26.41	12882400
2002-01-16	26.10	27.15	25.85	26.31	12289600
2002-01-17	27.00	27.45	26.20	27.45	14560900
2002-01-18	26.63	27.85	26.52	27.54	14401600
2002-01-22	27.21	27.44	25.60	25.75	12798200
2002-01-23	25.75	26.45	25.28	26.00	12597000
2002-01-24	26.31	28.00	26.31	27.45	12421400
2002-01-25	26.87	27.49	26.80	27.45	7307100
2002-01-28	28.15	28.42	27.53	28.40	10724600
2002-01-29	30.00	30.50	29.75	29.96	28730400
2002-01-30	30.00	30.74	29.25	30.72	13803700
2002-01-31	30.72	31.50	30.12	31.21	14615700
2002-02-01	31.21	31.60	30.49	30.50	10548700
2002-02-04	30.05	30.70	29.50	29.75	9324200
2002-02-05	29.28	30.16	28.50	29.75	11406100
2002-02-06	29.70	29.95	29.00	29.50	9505800
2002-02-07	29.50	30.52	29.12	29.54	11630500
2002-02-08	29.90	30.50	29.26	30.29	12388300
2002-02-11	30.54	31.95	30.50	31.95	10048900
2002-02-12	31.70	32.40	31.13	31.82	9444400
2002-02-13	31.90	32.91	31.80	32.91	9547800
2002-02-14	32.91	33.69	32.39	32.51	13461800
2002-02-15	32.51	32.92	31.13	31.50	10433600
2002-02-19	30.76	31.00	29.61	29.94	11653500
2002-02-20	30.00	30.30	28.10	29.99	14415600
2002-02-21	29.45	29.78	28.60	28.86	11034800
2002-02-22	29.00	30.00	28.40	29.51	9275300
2002-02-25	30.00	31.18	29.87	30.85	7571300
2002-02-26	31.10	31.25	30.04	30.99	8171200
2002-02-27	31.41	31.60	29.86	30.36	11360200
2002-02-28	30.42	30.48	29.10	29.35	7944600
2002-03-01	29.73	31.50	29.65	31.50	14192300
2002-03-04	31.50	34.00	31.43	33.99	16545600
2002-03-05	33.60	34.50	33.19	33.99	15201700
2002-03-06	34.20	34.29	32.75	34.20	11490200
2002-03-07	34.50	35.20	33.85	34.75	10150700
2002-03-08	35.30	35.94	34.85	35.71	13317000
2002-03-11	34.80	34.93	33.80	34.11	10878200
2002-03-12	33.00	33.54	32.14	32.75	13389700
2002-03-13	32.75	32.88	31.76	32.40	9856800
2002-03-14	32.40	33.45	32.40	32.89	6961500
2002-03-15	33.13	34.26	32.80	34.09	9949200
2002-03-18	34.31	35.10	33.56	34.00	9498100
2002-03-19	34.25	34.92	33.55	34.57	6399300
2002-03-20	33.90	34.18	33.43	33.50	7264700
2002-03-21	33.60	34.44	33.50	34.16	7858600
2002-03-22	34.02	34.14	33.00	33.16	9816700
2002-03-25	33.16	33.60	31.98	32.05	9694500
2002-03-26	32.11	33.80	32.07	33.52	8193400
2002-03-27	33.00	33.50	32.52	33.10	6449500
2002-03-28	33.35	33.95	32.78	33.10	7533600
2002-04-01	33.00	34.24	32.57	34.09	6800800
2002-04-02	33.40	34.02	33.30	33.75	9694600
2002-04-03	34.00	34.40	32.60	32.99	9923300
2002-04-04	33.10	33.65	32.75	33.32	8289600
2002-04-05	33.55	33.81	33.20	33.42	7508500
2002-04-08	32.51	33.25	32.05	33.00	9483600
2002-04-09	33.25	33.70	31.70	32.32	12914700
2002-04-10	32.00	32.21	31.01	32.15	12222300
2002-04-11	31.98	32.09	30.81	30.95	12339300
2002-04-12	31.40	32.10	31.19	31.80	7427600
2002-04-15	32.25	32.43	31.33	32.13	9246400
2002-04-16	33.60	34.51	33.54	33.79	18199200
2002-04-17	34.00	34.86	33.92	34.05	13060400
2002-04-18	33.50	34.20	33.14	33.62	9871800
2002-04-19	34.14	34.30	33.14	33.30	7826100
2002-04-22	32.80	33.00	32.52	32.60	6201700
2002-04-23	32.95	33.48	32.25	32.43	8612700
2002-04-24	32.55	33.13	31.55	31.75	10251900
2002-04-25	31.00	31.57	30.25	31.50	15339200
2002-04-26	31.50	31.75	30.13	30.41	8764800
2002-04-29	30.45	31.51	30.12	30.65	9196100
2002-04-30	30.20	31.69	30.20	30.93	7729500
2002-05-01	31.00	31.35	29.77	31.20	10852900
2002-05-02	30.96	31.50	29.50	29.79	11531600
2002-05-03	29.33	29.60	27.84	28.30	11948500
2002-05-06	28.10	28.69	27.22	27.55	8024000
2002-05-07	28.00	28.21	27.00	27.51	12150700
2002-05-08	29.00	31.14	28.96	30.60	15375200
2002-05-09	30.65	30.68	29.42	29.79	8690300
2002-05-10	29.90	30.04	28.53	28.70	7973600
2002-05-13	29.01	30.27	28.55	30.27	7360100
2002-05-14	32.00	32.22	31.10	31.30	13416800
2002-05-15	31.38	32.46	30.70	31.70	10546500
2002-05-16	31.69	32.24	31.05	32.11	6969900
2002-05-17	32.57	32.74	31.69	32.34	9043500
2002-05-20	32.34	32.48	31.50	31.70	5354100
2002-05-21	31.90	31.96	30.34	30.61	7130900
2002-05-22	30.25	31.05	29.88	30.66	6626300
2002-05-23	30.67	30.81	29.80	30.62	6027300
2002-05-24	30.42	30.42	29.78	29.98	4793900
2002-05-28	29.98	30.30	29.10	29.89	6479600
2002-05-29	29.26	29.38	28.72	28.73	6262600
2002-05-30	28.40	29.24	27.88	28.80	7754200
2002-05-31	29.24	29.74	28.23	28.67	7374500
2002-06-03	28.70	28.70	27.50	27.74	8991500
2002-06-04	27.51	28.38	27.05	28.10	11269800
2002-06-05	28.05	28.55	27.37	28.44	8299100
2002-06-06	28.25	28.32	27.20	27.69	10899300
2002-06-07	25.50	26.73	25.40	26.40	16617700
2002-06-10	26.30	26.65	25.74	25.77	8311700
2002-06-11	26.25	26.50	24.94	24.95	9164900
2002-06-12	25.00	26.25	24.75	25.64	13726700
2002-06-13	25.50	26.30	25.00	25.55	8666700
2002-06-14	24.50	25.60	23.49	25.40	12441400
2002-06-17	25.55	26.81	25.54	26.64	8489000
2002-06-18	26.50	27.60	26.07	26.09	7986800
2002-06-19	25.15	26.12	24.77	24.85	10859700
2002-06-20	24.95	25.38	24.04	24.47	10931900
2002-06-21	24.03	24.58	22.50	22.93	14736800
2002-06-24	22.50	24.50	22.50	24.14	12069500
2002-06-25	24.85	25.01	23.37	23.43	13855600
2002-06-26	22.25	25.00	22.15	24.23	13026200
2002-06-27	24.75	25.30	23.74	24.67	12110200
2002-06-28	24.50	25.31	23.70	23.70	10172200
2002-07-01	24.40	25.42	23.10	23.45	9540200
2002-07-02	22.80	23.10	22.00	22.19	12638500
2002-07-03	22.06	23.16	21.80	23.14	10118700
2002-07-05	23.80	25.19	23.80	24.98	6943900
2002-07-08	24.99	25.39	23.69	24.15	9658200
2002-07-09	23.85	23.93	22.99	23.30	7460200
2002-07-10	23.45	23.50	22.12	22.18	9986600
2002-07-11	22.05	24.09	21.25	23.17	14495100
2002-07-12	23.17	24.40	22.50	23.74	14518700
2002-07-15	23.32	25.10	23.10	24.60	15086300
2002-07-16	24.60	26.45	24.59	25.12	18508300
2002-07-17	26.50	27.25	21.36	25.78	16129500
2002-07-18	25.77	26.45	25.20	25.20	9783300
2002-07-19	24.90	26.25	24.56	24.85	12233000
2002-07-22	24.85	25.02	23.15	23.39	15996100
2002-07-23	24.50	24.50	23.25	23.48	14075500
2002-07-24	23.00	24.23	22.39	24.00	16922600
2002-07-25	22.95	23.40	21.11	22.14	16249200
2002-07-26	22.22	23.32	21.50	22.34	14565500
2002-07-29	23.35	23.75	22.48	23.50	11542000
2002-07-30	23.20	23.92	22.97	23.65	9454900
2002-07-31	23.55	23.55	22.50	23.15	9559500
2002-08-01	23.00	23.20	21.09	21.11	13546900
2002-08-02	20.45	20.45	19.10	19.97	19742500
2002-08-05	19.96	20.05	18.16	18.20	13516700
2002-08-06	18.75	19.85	18.67	18.89	14387300
2002-08-07	19.70	20.25	18.68	19.50	14186900
2002-08-08	19.51	20.73	19.00	20.49	12780900
2002-08-09	19.90	21.15	19.61	20.92	12109300
2002-08-12	20.05	20.36	19.92	20.15	8673200
2002-08-13	20.00	20.69	19.17	19.20	7962300
2002-08-14	19.05	19.90	18.53	19.88	12256600
2002-08-15	20.00	20.70	19.58	20.30	10425400
2002-08-16	20.20	22.70	20.05	21.99	13227600
2002-08-19	22.24	23.08	21.74	22.60	10605800
2002-08-20	22.70	22.71	21.75	21.81	8442100
2002-08-21	22.25	22.95	21.86	22.72	7227300
2002-08-22	22.70	23.41	21.81	22.98	8535400
2002-08-23	22.71	23.23	21.66	21.80	8374100
2002-08-26	21.95	22.23	21.18	22.10	6795800
2002-08-27	21.92	22.17	20.53	20.63	8355800
2002-08-28	20.30	20.65	19.92	20.24	6984600
2002-08-29	19.65	20.75	19.50	19.95	8719000
2002-08-30	19.55	20.40	19.50	19.70	6850900
2002-09-03	19.20	19.34	18.43	18.52	9296700
2002-09-04	18.90	19.32	18.40	19.18	11513100
2002-09-05	18.61	18.90	18.41	18.62	8574400
2002-09-06	19.50	20.35	19.49	20.04	12536500
2002-09-09	19.71	20.08	19.20	19.91	7921100
2002-09-10	19.80	20.69	19.79	20.48	9002300
2002-09-11	21.39	21.85	20.55	20.65	7123400
2002-09-12	20.07	20.15	19.15	19.21	8199700
2002-09-13	19.05	19.60	18.90	19.00	8269800
2002-09-16	18.62	19.00	18.21	18.27	7677000
2002-09-17	18.50	18.90	17.56	18.00	10584300
2002-09-18	17.55	17.98	17.25	17.61	10244100
2002-09-19	17.24	17.63	16.89	17.03	10626600
2002-09-20	16.80	16.94	15.50	15.78	20769100
2002-09-23	15.60	15.62	14.75	14.95	14443600
2002-09-24	14.70	15.75	14.57	15.10	18262600
2002-09-25	15.45	16.65	15.31	16.35	16090500
2002-09-26	16.70	17.01	16.00	16.49	15927300
2002-09-27	16.05	16.69	15.50	15.58	11911600
2002-09-30	15.05	15.09	14.21	14.77	18283600
2002-10-01	15.00	16.50	14.40	16.12	16035800
2002-10-02	15.90	16.79	15.70	15.89	12850400
2002-10-03	16.00	16.16	15.12	15.24	10095100
2002-10-04	15.55	15.59	14.55	14.68	9457900
2002-10-07	14.85	14.88	14.11	14.25	8113300
2002-10-08	14.45	14.50	13.27	14.00	12458000
2002-10-09	13.41	14.24	13.10	13.23	16982800
2002-10-10	13.37	14.48	13.10	14.20	12991800
2002-10-11	15.18	16.45	15.00	16.11	18665500
2002-10-14	15.50	16.11	14.65	15.99	10466800
2002-10-15	17.48	17.63	16.95	17.63	13161200
2002-10-16	16.74	16.75	16.00	16.16	10017400
2002-10-17	15.91	17.50	15.91	17.19	13935200
2002-10-18	17.00	17.24	16.34	17.10	10761100
2002-10-21	17.03	17.35	16.06	17.12	21173700
2002-10-22	13.40	14.92	13.30	14.00	47956600
2002-10-23	14.14	14.94	13.99	14.88	27316100
2002-10-24	15.40	16.30	14.55	14.59	24520100
2002-10-25	14.59	15.50	14.56	15.50	13184600
2002-10-28	16.18	16.25	15.51	15.70	16306100
2002-10-29	15.55	15.85	14.59	15.05	14904600
2002-10-30	15.16	15.99	14.99	15.88	14214000
2002-10-31	15.85	16.10	15.50	15.86	12791000
2002-11-01	15.86	16.79	15.54	16.79	11714800
2002-11-04	17.33	18.00	16.99	17.04	14391500
2002-11-05	16.80	16.95	15.75	16.22	15994300
2002-11-06	16.48	16.55	15.64	16.40	16579600
2002-11-07	15.90	15.95	14.79	14.96	18201300
2002-11-08	15.12	15.22	14.40	15.00	12738600
2002-11-11	14.65	14.71	14.10	14.24	8238000
2002-11-12	14.50	15.10	14.33	14.81	10918100
2002-11-13	14.82	15.45	14.33	15.10	12749000
2002-11-14	15.45	16.25	15.32	16.25	15778600
2002-11-15	15.60	16.46	15.55	16.39	13706900
2002-11-18	18.00	18.00	16.25	17.00	18590700
2002-11-19	17.01	17.45	16.51	17.18	17298500
2002-11-20	17.12	18.42	17.12	18.42	16299700
2002-11-21	18.83	19.68	18.70	19.68	25675700
2002-11-22	19.60	19.83	19.03	19.22	16012800
2002-11-25	19.23	20.09	19.01	19.52	12817700
2002-11-26	19.42	19.44	18.39	18.45	12486800
2002-11-27	19.00	20.61	18.85	20.27	16041600
2002-11-29	20.62	20.62	20.00	20.01	5393900
2002-12-02	20.02	21.45	19.67	19.77	17432700
2002-12-03	18.87	19.67	18.87	18.95	16053000
2002-12-04	18.43	18.70	17.75	18.23	16291200
2002-12-05	18.59	18.79	17.85	18.30	9997000
2002-12-06	18.30	18.48	17.81	18.23	9677100
2002-12-09	17.85	18.01	16.91	16.94	13346000
2002-12-10	16.90	17.44	16.59	17.11	15737800
2002-12-11	17.11	17.89	16.69	17.22	10591000
2002-12-12	17.58	17.74	17.08	17.44	10139300
2002-12-13	16.85	17.25	16.65	16.70	9302500
2002-12-16	16.77	17.29	16.53	17.25	9431900
2002-12-17	17.25	17.88	16.99	17.34	12684800
2002-12-18	16.95	17.01	16.04	16.28	15461300
2002-12-19	16.00	16.49	15.46	15.68	16842100
2002-12-20	16.10	16.10	15.54	15.74	17262200
2002-12-23	15.50	16.03	15.50	15.83	8270000
2002-12-24	15.60	15.94	15.60	15.78	2974300
2002-12-26	15.90	16.25	15.51	15.60	5420800
2002-12-27	15.60	15.83	15.15	15.29	5298100
2002-12-30	15.47	15.50	14.80	15.11	9498500
2002-12-31	15.11	15.42	14.95	15.01	6872200
2003-01-02	15.30	16.11	15.02	16.04	11166900
2003-01-03	15.75	16.51	15.68	16.13	8440200
2003-01-06	16.28	17.10	16.18	17.04	11018800
2003-01-07	17.38	17.49	16.42	16.50	12347000
2003-01-08	16.50	16.50	15.65	16.00	12054600
2003-01-09	16.28	16.37	15.76	15.86	14904600
2003-01-10	15.86	16.57	15.69	16.05	16767000
2003-01-13	16.51	16.75	16.01	16.10	11287700
2003-01-14	16.25	16.43	15.85	16.12	12468800
2003-01-15	16.25	16.40	15.80	15.91	10488600
2003-01-16	15.67	15.95	14.91	15.07	16717200
2003-01-17	14.82	14.83	14.30	14.55	13236400
2003-01-21	14.55	14.72	13.90	14.15	18052200
2003-01-22	14.10	14.35	13.91	14.25	18970900
2003-01-23	15.80	16.90	15.51	16.12	37212300
2003-01-24	16.13	16.13	15.64	15.86	17508100
2003-01-27	15.34	15.97	15.30	15.42	14461900
2003-01-28	15.81	16.37	15.52	16.00	18805200
2003-01-29	15.90	16.45	15.56	16.35	14611800
2003-01-30	16.20	16.60	15.59	15.66	13958200
2003-01-31	15.06	16.10	15.05	15.90	13182800
2003-02-03	15.90	16.16	15.51	15.85	8233400
2003-02-04	15.70	15.86	15.35	15.49	9523700
2003-02-05	15.59	16.05	15.45	15.49	9358400
2003-02-06	15.25	15.60	14.94	15.06	9651500
2003-02-07	15.25	15.38	14.83	14.99	7215700
2003-02-10	14.95	15.19	14.60	15.05	8913600
2003-02-11	15.19	15.69	15.15	15.44	9837600
2003-02-12	15.36	15.64	15.13	15.25	5579200
2003-02-13	14.78	15.10	14.35	14.91	12293900
2003-02-14	14.80	15.48	14.70	15.48	9892900
2003-02-18	15.75	16.40	15.68	16.24	11627400
2003-02-19	16.85	16.85	16.06	16.41	12357600
2003-02-20	16.40	16.54	15.95	15.99	9911500
2003-02-21	16.10	16.24	15.60	15.89	11009400
2003-02-24	15.73	16.13	15.70	15.93	9224600
2003-02-25	15.94	16.09	15.35	16.03	8748400
2003-02-26	16.03	16.25	15.70	15.75	10589700
2003-02-27	15.85	16.37	15.75	16.30	10147300
2003-02-28	16.56	16.79	16.32	16.75	12849200
2003-03-03	16.90	16.99	16.04	16.20	10410400
2003-03-04	16.30	16.38	15.95	16.00	8361500
2003-03-05	16.08	16.49	16.00	16.20	8033400
2003-03-06	16.20	16.45	15.35	16.45	8531300
2003-03-07	15.71	16.50	15.71	16.30	11521400
2003-03-10	16.03	16.26	15.96	16.02	7360800
2003-03-11	16.10	16.65	16.01	16.37	10125200
2003-03-12	16.37	16.70	16.29	16.69	10475400
2003-03-13	17.04	18.10	17.00	17.91	17636700
2003-03-14	17.65	18.14	17.15	17.41	12800700
2003-03-17	17.10	18.42	17.09	18.26	16667400
2003-03-18	18.35	18.48	17.85	18.46	12886100
2003-03-19	18.25	18.50	17.77	18.26	14292600
2003-03-20	18.12	18.48	17.81	18.28	9707100
2003-03-21	18.64	18.75	18.19	18.67	10443000
2003-03-24	17.91	18.05	17.58	17.73	10375600
2003-03-25	17.73	18.08	17.53	17.90	9408000
2003-03-26	17.90	18.00	17.60	17.75	7331100
2003-03-27	17.52	17.91	17.33	17.75	8743400
2003-03-28	17.52	17.75	17.31	17.38	6248200
2003-03-31	16.85	17.24	16.26	16.37	14520200
2003-04-01	16.42	16.80	16.37	16.44	7570100
2003-04-02	16.91	17.69	16.91	17.58	10420400
2003-04-03	17.17	18.00	17.17	17.75	8294000
2003-04-04	17.50	17.50	16.70	16.90	11932000
2003-04-07	17.75	17.80	17.07	17.20	10480900
2003-04-08	17.07	17.07	16.02	16.39	15966700
2003-04-09	15.96	16.67	15.96	16.24	8883200
2003-04-10	16.48	16.63	16.11	16.53	7024500
2003-04-11	16.77	16.88	16.12	16.23	9267200
2003-04-14	16.23	16.94	16.14	16.94	9095800
2003-04-15	16.15	17.33	16.00	17.22	10653800
2003-04-16	18.10	19.26	18.10	19.00	33928900
2003-04-17	18.64	19.50	18.62	19.40	15468800
2003-04-21	19.05	19.84	18.99	19.37	10235800
2003-04-22	19.30	19.93	19.06	19.91	11211300
2003-04-23	19.50	19.80	19.35	19.69	11687100
2003-04-24	19.25	19.50	19.03	19.35	8755600
2003-04-25	19.19	19.19	18.34	18.39	11720300
2003-04-28	18.38	19.00	18.21	18.78	9856100
2003-04-29	18.87	19.35	18.75	19.06	9563300
2003-04-30	18.75	19.00	18.45	18.49	14318800
2003-05-01	18.45	18.75	18.15	18.55	10287600
2003-05-02	18.25	19.37	18.25	19.29	15243600
2003-05-05	19.01	20.05	19.01	19.49	13462300
2003-05-06	19.56	20.41	19.50	20.20	15135700
2003-05-07	19.82	19.96	19.10	19.30	16647900
2003-05-08	19.31	19.31	18.54	18.87	14545900
2003-05-09	19.30	20.14	19.24	20.00	14904800
2003-05-12	19.82	20.15	19.55	19.67	13322000
2003-05-13	19.50	20.00	19.45	19.70	9846200
2003-05-14	20.00	20.03	19.21	19.42	12508000
2003-05-15	19.72	19.88	19.23	19.60	10514700
2003-05-16	19.40	19.72	19.24	19.59	10433700
2003-05-19	19.28	19.43	18.70	18.77	9222400
2003-05-20	18.81	19.00	18.47	18.73	7368000
2003-05-21	18.81	18.87	18.33	18.77	8277100
2003-05-22	18.80	18.85	18.55	18.63	11808800
2003-05-23	18.78	18.78	18.58	18.71	5683600
2003-05-27	18.70	19.35	18.56	19.28	13875900
2003-05-28	19.00	20.32	19.00	20.17	17859900
2003-05-29	20.14	21.02	20.10	20.24	16254600
2003-05-30	20.37	20.85	20.37	20.50	9755300
2003-06-02	20.74	20.81	19.76	20.10	13584400
2003-06-03	19.95	20.62	19.91	20.62	8381300
2003-06-04	20.49	21.15	20.45	21.10	11819600
2003-06-05	20.50	20.98	20.19	20.84	12195900
2003-06-06	21.28	21.98	20.86	20.95	16555000
2003-06-09	20.69	20.74	20.00	20.22	9519200
2003-06-10	20.22	20.76	19.82	20.39	10506700
2003-06-11	18.96	19.00	18.00	18.86	51132000
2003-06-12	18.96	19.04	18.25	18.49	26678700
2003-06-13	18.55	18.57	17.74	18.00	22958800
2003-06-16	18.18	18.85	17.82	18.44	16789800
2003-06-17	18.50	18.68	18.29	18.43	12339800
2003-06-18	18.11	18.74	18.04	18.60	20722200
2003-06-19	18.60	19.10	18.60	18.79	16956500
2003-06-20	18.98	18.99	18.39	18.50	16362000
2003-06-23	18.50	18.50	17.92	18.09	10943300
2003-06-24	17.77	17.97	17.46	17.77	18067600
2003-06-25	17.78	17.90	17.35	17.35	15382300
2003-06-26	17.50	18.00	17.43	17.99	12278000
2003-06-27	18.10	18.35	17.86	18.01	10760800
2003-06-30	18.01	18.30	17.55	17.60	10869700
2003-07-01	17.60	17.70	17.21	17.62	12634300
2003-07-02	17.75	18.25	17.75	18.22	11681100
2003-07-03	18.05	18.11	17.75	17.75	6452500
2003-07-07	18.25	18.93	18.25	18.89	16172600
2003-07-08	18.89	19.15	18.55	19.07	13610100
2003-07-09	19.18	19.80	19.00	19.49	19535800
2003-07-10	19.15	19.19	18.76	18.81	11831900
2003-07-11	19.00	19.05	18.51	18.76	9423100
2003-07-14	19.14	19.39	19.08	19.12	12940700
2003-07-15	19.13	19.48	19.02	19.44	10922300
2003-07-16	19.52	19.73	18.90	19.23	13460500
2003-07-17	18.65	18.65	18.22	18.25	17422900
2003-07-18	18.25	18.75	18.03	18.69	17733700
2003-07-21	18.35	18.65	17.79	17.88	14728000
2003-07-22	19.25	19.39	18.72	19.25	26677300
2003-07-23	19.25	19.40	18.73	19.29	11237600
2003-07-24	19.40	19.54	18.75	18.77	11392200
2003-07-25	18.67	19.98	18.35	19.05	10811500
2003-07-28	18.50	19.86	18.50	19.17	7663200
2003-07-29	19.06	19.40	18.60	18.72	8944000
2003-07-30	18.75	19.03	18.69	18.70	8749100
2003-07-31	19.00	19.31	18.75	18.87	11561700
2003-08-01	18.65	18.95	18.57	18.87	10659800
2003-08-04	18.72	18.85	18.42	18.80	8408000
2003-08-05	18.90	18.90	18.26	18.29	9627500
2003-08-06	18.43	18.62	18.00	18.25	8261500
2003-08-07	18.20	18.34	18.06	18.21	6804600
2003-08-08	18.25	18.44	17.86	18.05	10330000
2003-08-11	17.90	18.52	17.90	18.48	7368600
2003-08-12	18.60	18.90	18.42	18.89	8096300
2003-08-13	18.89	19.65	18.87	19.32	12416100
2003-08-14	19.72	20.07	19.56	20.05	17764100
2003-08-15	20.00	20.25	19.69	20.18	7952100
2003-08-18	19.31	21.17	19.31	20.91	12715700
2003-08-19	20.42	21.39	20.42	21.09	12637900
2003-08-20	20.65	21.14	20.65	20.80	8888700
2003-08-21	20.80	22.21	20.80	22.15	18962300
2003-08-22	23.35	23.76	22.75	22.81	23165000
2003-08-25	22.81	23.15	22.00	22.61	12272900
2003-08-26	22.10	22.71	22.10	22.68	11570500
2003-08-27	22.57	23.75	22.57	23.49	16048100
2003-08-28	23.46	23.99	23.08	23.76	10683800
2003-08-29	23.80	24.00	23.60	23.85	8072400
2003-09-02	23.76	24.20	23.63	24.04	11991800
2003-09-03	24.28	24.36	23.45	23.65	13013100
2003-09-04	23.65	24.40	23.60	24.16	11147200
2003-09-05	23.90	25.60	23.90	25.13	22538000
2003-09-08	25.13	26.12	25.13	26.03	16026600
2003-09-09	25.50	25.85	25.17	25.32	17130100
2003-09-10	24.37	24.50	23.21	23.42	22263700
2003-09-11	23.42	24.18	22.70	23.69	18843300
2003-09-12	23.68	24.11	23.30	23.88	11462500
2003-09-15	23.74	24.11	23.53	23.63	7183400
2003-09-16	23.73	24.80	23.73	24.75	11855500
2003-09-17	24.64	25.04	24.22	24.24	10432300
2003-09-18	24.03	24.65	23.80	24.39	8733900
2003-09-19	24.39	24.51	23.90	24.17	7748500
2003-09-22	23.50	23.82	23.25	23.45	9924400
2003-09-23	23.45	24.27	23.45	24.11	9350000
2003-09-24	23.98	24.29	23.05	23.08	10893700
2003-09-25	23.06	23.65	22.74	23.06	10770000
2003-09-26	23.03	23.45	22.57	22.58	9777000
2003-09-29	22.82	23.18	22.69	23.15	9663000
2003-09-30	23.16	23.20	22.65	22.80	10476800
2003-10-01	22.98	23.74	22.87	23.25	9116700
2003-10-02	23.25	23.78	23.01	23.50	7514600
2003-10-03	24.10	25.15	24.00	24.65	14433400
2003-10-06	24.65	24.90	24.29	24.45	7517300
2003-10-07	24.45	24.78	24.04	24.72	8545200
2003-10-08	23.90	24.89	23.90	24.68	7013600
2003-10-09	24.45	25.43	24.45	24.99	10245700
2003-10-10	25.35	25.75	25.16	25.48	12094300
2003-10-13	25.05	25.80	25.05	25.58	11147500
2003-10-14	25.26	25.90	25.06	25.84	7812000
2003-10-15	26.40	26.45	25.25	25.55	11356000
2003-10-16	25.45	25.87	25.35	25.60	8933300
2003-10-17	26.15	26.15	24.82	24.96	13120600
2003-10-20	25.28	25.68	24.42	25.67	12143700
2003-10-21	27.15	27.90	27.05	27.28	33929200
2003-10-22	26.65	27.19	26.63	27.01	11921000
2003-10-23	26.40	27.40	26.33	27.31	21892700
2003-10-24	27.32	27.66	25.70	27.45	13804400
2003-10-27	27.55	28.15	27.55	28.10	12307200
2003-10-28	28.30	29.73	28.30	29.35	18867600
2003-10-29	28.81	29.40	28.81	29.18	12322700
2003-10-30	29.45	30.49	29.17	29.52	11752600
2003-10-31	29.51	29.60	28.55	28.92	13509500
2003-11-03	29.20	30.00	29.20	29.93	13164900
2003-11-04	29.76	30.08	29.70	29.84	10179600
2003-11-05	29.00	30.49	29.00	30.43	10027700
2003-11-06	30.60	31.52	30.00	30.79	12789800
2003-11-07	31.15	31.30	30.67	30.92	12389300
2003-11-10	30.23	31.67	29.98	30.09	8368000
2003-11-11	29.50	29.99	29.32	29.66	9138900
2003-11-12	29.50	30.79	29.50	30.70	10176500
2003-11-13	30.50	30.60	29.60	30.19	10772200
2003-11-14	30.18	30.37	28.61	28.83	13353000
2003-11-17	28.25	28.59	27.91	28.34	15246500
2003-11-18	28.93	28.98	27.79	27.86	12576500
2003-11-19	28.02	28.25	25.02	28.23	11973100
2003-11-20	28.10	28.76	27.81	27.86	11297700
2003-11-21	28.18	28.75	27.67	28.35	12409000
2003-11-24	28.76	29.45	28.70	29.44	11672700
2003-11-25	29.55	29.76	29.38	29.45	9532200
2003-11-26	29.70	29.90	29.11	29.65	8351700
2003-11-28	29.35	29.94	29.35	29.76	2775000
2003-12-01	30.25	30.40	29.80	30.18	10627400
2003-12-02	30.18	30.41	29.82	30.11	8753700
2003-12-03	30.40	30.50	29.41	29.50	9710300
2003-12-04	29.85	30.53	28.64	29.14	13977700
2003-12-05	28.80	29.04	28.18	28.36	13799100
2003-12-08	28.70	28.87	27.97	28.24	16885800
2003-12-09	28.87	28.90	27.36	27.49	19952100
2003-12-10	27.63	28.24	27.50	27.92	18167600
2003-12-11	27.95	28.77	27.85	28.60	12351200
2003-12-12	28.65	28.95	28.17	28.72	11768600
2003-12-15	29.69	29.69	28.34	28.34	16379600
2003-12-16	28.37	28.50	27.33	27.92	14370300
2003-12-17	27.76	28.07	27.28	27.68	12972600
2003-12-18	27.65	29.09	27.65	28.88	17082400
2003-12-19	28.89	28.89	28.32	28.34	17065900
2003-12-22	28.10	28.97	28.10	28.72	9679100
2003-12-23	28.40	29.30	28.40	29.17	7912000
2003-12-24	29.10	29.17	28.83	28.98	2471700
2003-12-26	28.89	29.20	28.76	28.83	1758500
2003-12-29	28.88	29.43	28.85	29.42	5963800
2003-12-30	29.35	29.54	29.11	29.47	5305400
2003-12-31	29.33	29.60	29.11	29.38	6136700
2004-01-02	29.63	29.80	29.10	29.31	6952900
2004-01-05	29.56	29.98	29.56	29.93	9366000
2004-01-06	29.95	30.30	29.62	29.99	8652600
2004-01-07	30.07	30.07	29.55	29.95	8894100
2004-01-08	30.49	31.98	30.49	31.85	18148500
2004-01-09	31.11	32.10	31.11	31.78	17816800
2004-01-12	31.78	32.90	31.78	32.80	14048500
2004-01-13	32.57	32.92	31.89	32.19	12719300
2004-01-14	32.46	32.65	32.12	32.48	7838900
2004-01-15	32.48	33.92	32.48	33.65	13600600
2004-01-16	33.87	33.98	33.41	33.53	11436000
2004-01-20	33.74	33.75	33.28	33.43	10500000
2004-01-21	32.90	33.05	31.89	32.31	15379800
2004-01-22	32.41	32.78	31.67	31.73	11974700
2004-01-23	31.95	31.95	30.70	30.97	14264800
2004-01-26	31.20	32.13	31.00	31.99	13460100
2004-01-27	31.85	31.85	30.50	30.50	18108400
2004-01-28	30.80	31.38	30.36	30.70	14991500
2004-01-29	30.99	30.99	30.16	30.59	13951700
2004-01-30	30.34	31.55	30.28	31.35	14106000
2004-02-02	31.42	31.60	30.71	30.91	9776600
2004-02-03	30.41	31.05	30.16	30.76	9948900
2004-02-04	30.75	30.75	30.02	30.07	11333000
2004-02-05	30.45	30.60	29.69	30.03	12877300
2004-02-06	30.20	31.40	30.20	31.31	11729800
2004-02-09	31.47	31.74	31.10	31.22	7516100
2004-02-10	31.26	31.70	31.00	31.35	6889600
2004-02-11	31.30	31.70	31.10	31.62	7366100
2004-02-12	31.32	31.94	31.28	31.30	6767900
2004-02-13	31.43	31.80	30.31	30.77	11674600
2004-02-17	30.98	31.25	30.75	31.17	6129800
2004-02-18	31.48	31.72	31.00	31.44	8310800
2004-02-19	31.95	32.02	30.76	30.90	12218100
2004-02-20	30.90	31.06	30.25	30.62	9797900
2004-02-23	30.62	30.89	29.50	29.74	13952200
2004-02-24	29.60	30.20	29.29	29.91	10348900
2004-02-25	30.18	30.76	30.16	30.66	11490500
2004-02-26	30.66	31.39	30.40	31.25	10160400
2004-02-27	31.20	31.40	30.49	30.65	12561700
2004-03-01	30.65	31.10	30.26	31.02	8787500
2004-03-02	31.40	31.85	31.22	31.28	14101100
2004-03-03	31.29	31.48	30.62	30.74	10275100
2004-03-04	30.72	31.31	30.70	31.12	8339200
2004-03-05	30.95	31.71	30.84	31.47	10616400
2004-03-08	31.65	31.83	30.59	30.60	12190700
2004-03-09	30.75	30.75	29.20	30.26	26242900
2004-03-10	30.44	30.75	29.41	29.68	15147700
2004-03-11	29.35	30.15	29.05	29.20	19234400
2004-03-12	29.45	29.85	29.29	29.81	10684400
2004-03-15	29.37	29.59	29.05	29.12	9976800
2004-03-16	29.46	29.65	29.12	29.57	10812100
2004-03-17	29.70	29.92	29.66	29.75	10264800
2004-03-18	29.60	29.99	29.17	29.29	12892900
2004-03-19	29.20	29.20	27.75	27.79	20986800
2004-03-22	27.50	27.52	26.80	27.31	15810700
2004-03-23	27.60	27.80	26.80	27.15	13156200
2004-03-24	27.17	27.91	27.07	27.58	11928300
2004-03-25	28.05	28.97	27.90	28.81	13384700
2004-03-26	28.75	29.15	28.57	28.59	11098300
2004-03-29	28.79	29.40	28.75	29.09	8432400
2004-03-30	29.09	29.23	28.51	29.05	8508900
2004-03-31	29.16	29.54	28.74	29.22	8559100
2004-04-01	29.36	29.98	29.35	29.90	10293400
2004-04-02	30.50	30.60	30.14	30.41	13790200
2004-04-05	30.41	31.01	30.12	30.94	9378000
2004-04-06	29.76	29.80	28.86	29.16	28419400
2004-04-07	29.28	29.60	28.83	29.30	14425200
2004-04-08	29.70	29.72	28.77	29.18	13181800
2004-04-12	29.35	29.58	28.97	29.47	8246400
2004-04-13	29.48	29.50	28.76	28.98	8708700
2004-04-14	28.95	29.30	28.67	28.68	11738000
2004-04-15	29.17	29.18	27.66	28.02	20163300
2004-04-16	27.99	28.02	27.20	27.66	16154300
2004-04-19	27.65	28.48	27.57	28.40	11697800
2004-04-20	28.48	28.80	27.26	27.35	11010800
2004-04-21	27.40	28.05	26.95	27.36	16021700
2004-04-22	26.92	28.08	26.92	27.64	12742400
2004-04-23	27.95	28.31	27.71	27.94	9189200
2004-04-26	28.39	28.39	27.25	27.46	10087100
2004-04-27	27.40	27.80	26.93	27.10	10647800
2004-04-28	26.96	27.50	26.70	26.72	10624600
2004-04-29	26.70	26.90	24.65	25.43	30641800
2004-04-30	25.58	25.79	24.99	25.10	14026600
2004-05-03	25.20	25.74	24.01	24.45	17812500
2004-05-04	24.56	25.10	24.45	24.70	15543200
2004-05-05	24.99	25.23	24.70	24.91	11860600
2004-05-06	24.57	25.20	24.55	25.08	12072200
2004-05-07	24.90	25.79	24.90	25.42	13984700
2004-05-10	25.22	25.98	25.22	25.63	14881100
2004-05-11	26.05	26.45	25.81	26.34	13349500
2004-05-12	26.15	26.16	25.03	25.98	15297400
2004-05-13	25.85	26.10	25.46	25.70	11193000
2004-05-14	25.88	25.88	25.26	25.36	8330100
2004-05-17	24.92	25.40	24.60	25.15	12195000
2004-05-18	25.50	25.51	25.21	25.23	9019300
2004-05-19	25.75	26.11	25.44	25.44	12823400
2004-05-20	25.45	25.50	24.92	25.17	10709100
2004-05-21	25.25	25.40	24.75	24.94	13963000
2004-05-24	25.15	25.25	24.84	24.85	11741600
2004-05-25	24.74	25.47	24.32	25.33	16056500
2004-05-26	25.33	25.44	24.81	25.04	15115000
2004-05-27	25.15	26.00	25.15	25.84	14694900
2004-05-28	25.96	26.33	25.86	26.11	10004600
2004-06-01	25.91	26.33	25.66	25.86	10238300
2004-06-02	25.95	25.95	25.10	25.18	14096700
2004-06-03	24.95	24.97	24.19	24.34	18836900
2004-06-04	24.65	25.40	24.34	25.21	15422600
2004-06-07	25.60	26.30	25.53	26.23	14168500
2004-06-08	25.67	26.13	25.67	26.04	14676800
2004-06-09	25.80	25.84	25.10	25.22	12129900
2004-06-10	25.50	25.50	24.58	25.13	12740000
2004-06-14	24.85	24.86	24.30	24.46	10352500
2004-06-15	24.83	24.96	24.45	24.63	12525300
2004-06-16	24.63	24.63	24.12	24.16	12091700
2004-06-17	24.11	24.11	23.04	23.25	21271000
2004-06-18	23.19	23.65	23.06	23.18	14743200
2004-06-21	23.31	23.55	22.94	23.00	12612800
2004-06-22	23.04	23.93	22.95	23.85	17593100
2004-06-23	23.87	24.42	23.74	24.32	14704200
2004-06-24	24.27	24.48	23.95	24.11	11099600
2004-06-25	24.02	24.53	23.97	24.03	12648100
2004-06-28	24.41	24.45	23.65	23.78	9891500
2004-06-29	23.70	24.15	23.70	24.05	12024400
2004-06-30	24.29	24.39	23.98	24.18	11276200
2004-07-01	24.07	24.08	23.28	23.54	15969800
2004-07-02	23.44	23.50	22.87	23.02	14402100
2004-07-06	22.78	22.78	22.05	22.30	17005400
2004-07-07	22.21	22.75	22.20	22.61	8608300
2004-07-08	22.15	22.63	22.15	22.29	14984700
2004-07-09	22.42	22.90	22.42	22.72	15556600
2004-07-12	22.22	22.39	22.02	22.34	12204500
2004-07-13	22.33	22.61	22.15	22.42	8280200
2004-07-14	22.00	22.60	21.76	22.39	19036300
2004-07-15	22.37	22.58	21.75	21.86	17444800
2004-07-16	22.05	22.20	21.10	21.14	16195200
2004-07-19	20.80	21.09	20.40	20.93	21292400
2004-07-20	21.00	21.80	20.99	21.76	15578000
2004-07-21	22.25	22.30	20.57	20.63	22304000
2004-07-22	20.50	21.37	20.42	21.25	17092800
2004-07-23	21.00	21.20	20.69	20.79	12762500
2004-07-26	20.65	20.96	20.23	20.63	11462800
2004-07-27	20.60	20.77	20.10	20.59	13220600
2004-07-28	20.50	21.00	20.06	20.76	12898000
2004-07-29	21.00	21.50	20.79	21.34	14342400
2004-07-30	21.16	21.55	21.09	21.33	9246500
2004-08-02	21.12	21.32	20.82	21.20	10993100
2004-08-03	21.02	21.14	20.31	20.37	13619300
2004-08-04	20.37	20.56	19.90	20.33	14917200
2004-08-05	20.50	20.70	20.00	20.02	10780900
2004-08-06	19.79	20.00	19.50	19.67	13009800
2004-08-09	19.82	19.90	19.41	19.60	9198300
2004-08-10	19.71	19.98	19.55	19.91	7832500
2004-08-11	19.26	19.26	18.47	18.54	29444600
2004-08-12	18.40	18.74	18.25	18.40	12457300
2004-08-13	18.25	18.53	18.06	18.44	14409700
2004-08-16	18.62	18.85	18.55	18.77	10024300
2004-08-17	19.00	19.30	18.87	19.00	11959900
2004-08-18	19.00	19.82	18.93	19.81	12620500
2004-08-19	19.75	20.45	19.71	19.85	17654600
2004-08-20	19.95	20.02	19.75	19.90	9825500
2004-08-23	19.99	20.55	19.90	20.26	9989700
2004-08-24	20.50	20.52	19.55	19.69	13261100
2004-08-25	19.67	20.26	19.32	20.03	13456600
2004-08-26	20.03	20.13	19.82	20.02	7424000
2004-08-27	20.03	20.42	20.02	20.34	6642600
2004-08-30	20.30	20.30	19.61	19.71	9524500
2004-08-31	19.50	19.54	18.72	19.54	16374100
2004-09-01	19.45	20.14	19.39	19.77	11163500
2004-09-02	19.73	20.22	19.58	20.13	10114300
2004-09-03	19.75	19.76	18.95	19.17	20604300
2004-09-07	19.25	19.38	18.55	18.71	18691900
2004-09-08	18.62	19.05	18.62	18.83	18919900
2004-09-09	19.75	20.92	19.52	20.77	36215300
2004-09-10	20.80	22.08	20.60	21.94	27597500
2004-09-13	22.13	22.60	21.71	22.17	23123000
2004-09-14	22.19	22.59	22.05	22.39	15474000
2004-09-15	22.02	22.20	21.61	21.85	13237900
2004-09-16	21.85	22.00	21.47	21.59	11239500
2004-09-17	21.95	22.15	21.61	22.08	17716600
2004-09-20	21.87	22.90	21.82	22.73	14341100
2004-09-21	22.89	23.24	22.84	22.89	17728500
2004-09-22	22.75	22.76	22.25	22.38	9163000
2004-09-23	22.26	22.72	22.04	22.45	9122400
2004-09-24	22.37	22.97	21.61	21.69	18175200
2004-09-27	21.35	21.54	21.06	21.14	15519500
2004-09-28	21.15	21.28	20.52	20.78	17591700
2004-09-29	20.84	21.44	20.78	21.40	13286400
2004-09-30	21.40	21.85	21.18	21.28	15707000
2004-10-01	21.73	22.75	21.73	22.66	16608500
2004-10-04	22.89	23.49	22.89	23.04	14296500
2004-10-05	22.95	23.47	22.58	22.83	12368000
2004-10-06	22.72	23.12	22.51	23.10	10090400
2004-10-07	23.12	23.20	22.70	22.79	9439300
2004-10-08	22.50	22.54	21.75	22.05	12635300
2004-10-11	21.60	22.01	21.30	21.89	11252100
2004-10-12	21.43	21.58	21.06	21.30	12906600
2004-10-13	21.90	22.18	21.71	21.73	15878600
2004-10-14	21.99	21.99	21.27	21.38	13677100
2004-10-15	21.59	21.75	21.13	21.22	11243200
2004-10-18	21.05	21.11	20.56	21.09	16471500
2004-10-19	22.30	22.94	22.22	22.55	27388200
2004-10-20	22.09	22.95	22.08	22.87	16109600
2004-10-21	23.09	23.40	22.53	23.05	17006000
2004-10-22	23.05	23.17	22.06	22.31	14805100
2004-10-25	22.80	22.89	22.46	22.47	15184100
2004-10-26	22.75	22.95	22.26	22.89	11248700
2004-10-27	22.89	23.94	22.79	23.77	14491800
2004-10-28	23.93	24.94	23.79	24.34	20995200
2004-10-29	24.30	24.56	24.13	24.45	13429300
2004-11-01	24.37	24.97	24.35	24.82	11737300
2004-11-02	24.70	24.80	24.03	24.30	17377300
2004-11-03	24.76	24.99	23.74	23.92	14619400
2004-11-04	23.48	24.60	23.48	24.26	11305400
2004-11-05	24.60	24.95	24.36	24.70	11215400
2004-11-08	24.68	24.89	24.60	24.74	7628300
2004-11-09	24.72	25.00	24.34	24.75	9375600
2004-11-10	24.63	24.66	23.78	23.97	13634700
2004-11-11	24.27	24.49	24.02	24.27	9406900
2004-11-12	24.39	24.70	24.02	24.69	9171200
2004-11-15	24.57	24.94	24.30	24.82	10799600
2004-11-16	24.61	24.71	24.24	24.43	9541100
2004-11-17	24.75	25.35	24.67	25.21	15734600
2004-11-18	25.00	25.44	24.84	25.36	11871500
2004-11-19	25.35	25.36	24.72	24.75	10594800
2004-11-22	24.69	24.69	24.15	24.55	9011300
2004-11-23	24.57	24.69	24.10	24.33	7996700
2004-11-24	24.54	24.74	24.43	24.63	6896300
2004-11-26	24.63	24.90	24.59	24.59	3175800
2004-11-29	24.95	25.09	24.38	24.57	8964100
2004-11-30	24.72	24.75	24.17	24.18	9337000
2004-12-01	24.31	25.24	24.30	25.18	11850800
2004-12-02	24.93	25.61	24.71	24.91	11636500
2004-12-03	25.60	25.88	25.03	25.10	15354400
2004-12-06	25.30	25.64	24.80	25.29	11161100
2004-12-07	25.50	25.75	25.00	25.02	13998000
2004-12-08	24.55	24.60	24.03	24.05	17521600
2004-12-09	23.80	24.03	23.29	23.70	22188000
2004-12-10	23.55	23.93	23.40	23.63	9432600
2004-12-13	23.88	23.88	23.37	23.69	10567200
2004-12-14	23.80	24.48	23.71	24.34	10596000
2004-12-15	24.15	24.58	24.12	24.42	8198700
2004-12-16	24.43	24.62	23.94	24.03	11822400
2004-12-17	23.12	24.00	23.12	23.44	20393700
2004-12-20	23.55	23.85	23.19	23.40	8824000
2004-12-21	23.50	23.78	23.36	23.63	7899800
2004-12-22	23.75	23.99	23.65	23.89	7227700
2004-12-23	23.81	24.08	23.81	23.86	4958700
2004-12-27	23.97	24.09	23.72	23.80	5127000
2004-12-28	23.75	24.03	23.64	23.90	5524800
2004-12-29	24.02	24.48	24.02	24.33	9208900
2004-12-30	24.41	24.63	24.35	24.45	6046200
2004-12-31	24.52	24.74	24.47	24.62	4719800
2005-01-03	24.93	24.97	24.09	24.18	9305500
2005-01-04	24.19	24.31	23.14	23.60	12968100
2005-01-05	23.50	23.59	22.75	22.89	17913300
2005-01-06	22.98	23.10	22.65	22.80	11317200
2005-01-07	23.00	23.26	22.64	22.92	9839600
2005-01-10	22.79	23.09	22.50	22.61	10170200
2005-01-11	22.38	22.61	22.10	22.37	13744100
2005-01-12	22.52	22.70	22.06	22.39	12308600
2005-01-13	22.38	22.40	21.90	22.20	14803400
2005-01-14	22.25	22.71	22.25	22.47	8145400
2005-01-18	22.26	22.58	22.23	22.50	8978700
2005-01-19	22.72	22.73	21.89	21.92	11753600
2005-01-20	21.67	21.85	21.24	21.38	17038700
2005-01-21	21.38	21.65	20.96	21.03	14640000
2005-01-24	21.14	21.31	20.70	20.77	15531700
2005-01-25	21.00	21.29	21.00	21.12	19725000
2005-01-26	21.94	22.95	21.80	22.66	26594200
2005-01-27	22.64	22.96	22.52	22.88	14115800
2005-01-28	23.10	23.26	22.77	23.11	15514500
2005-01-31	23.32	23.45	22.99	23.21	12705400
2005-02-01	23.12	23.69	23.12	23.58	13986300
2005-02-02	23.58	23.61	23.20	23.49	10133400
2005-02-03	23.25	23.42	22.88	23.13	10817000
2005-02-04	23.81	24.80	23.37	24.80	20387600
2005-02-07	24.60	24.98	24.55	24.70	11172000
2005-02-08	24.70	25.56	24.62	25.35	15838900
2005-02-09	25.35	25.36	24.52	24.63	13292500
2005-02-10	24.80	25.28	24.35	24.91	15232800
2005-02-11	24.98	25.98	24.79	25.86	17349600
2005-02-14	25.77	26.03	25.58	25.95	11112800
2005-02-15	25.95	26.38	25.73	26.04	17616700
2005-02-16	26.00	26.44	25.51	26.09	15300700
2005-02-17	26.19	26.21	25.44	25.48	15902600
2005-02-18	25.35	25.61	25.11	25.32	10782600
2005-02-22	25.02	26.08	25.02	25.57	15824100
2005-02-23	25.65	25.90	25.05	25.47	13665700
2005-02-24	25.37	26.10	25.27	25.96	12867000
2005-02-25	26.00	26.88	25.95	26.70	15233900
2005-02-28	26.65	27.41	26.41	26.47	21692300
2005-03-01	26.90	27.31	26.86	27.15	14096000
2005-03-02	26.90	27.37	26.74	26.97	14698500
2005-03-03	27.00	27.15	26.35	26.58	17260300
2005-03-04	26.88	27.10	26.49	26.89	16490700
2005-03-07	26.89	27.79	26.82	27.37	26277900
2005-03-08	26.55	27.14	26.25	26.34	30920900
2005-03-09	26.37	26.88	26.34	26.64	20056500
2005-03-10	26.83	27.29	26.62	27.08	20921200
2005-03-11	27.09	27.15	26.08	26.20	18092800
2005-03-14	26.18	26.34	25.88	26.26	14487200
2005-03-15	26.18	26.34	25.62	25.72	15470300
2005-03-16	25.57	26.13	25.29	25.45	13119400
2005-03-17	25.55	25.87	25.40	25.64	9988900
2005-03-18	25.64	25.70	24.98	25.44	17023400
2005-03-21	25.43	25.61	25.09	25.22	10308900
2005-03-22	25.54	25.74	25.00	25.00	11616900
2005-03-23	24.92	25.57	24.88	25.34	10299100
2005-03-24	25.43	25.77	25.36	25.51	8096500
2005-03-28	25.52	25.95	25.46	25.49	9639200
2005-03-29	25.35	25.64	25.05	25.18	12815800
2005-03-30	25.18	25.83	24.50	25.75	11741000
2005-03-31	25.75	25.75	25.30	25.49	11524500
2005-04-01	25.78	25.79	24.89	24.96	14186200
2005-04-04	24.65	25.50	24.48	24.85	14851200
2005-04-05	24.82	25.19	24.73	24.87	11343000
2005-04-06	24.99	25.22	24.69	24.73	10255100
2005-04-07	24.85	25.21	24.56	25.07	8992400
2005-04-08	25.17	25.29	24.90	24.91	7847200
2005-04-11	24.98	25.07	24.65	24.70	7878700
2005-04-12	24.68	24.74	23.50	24.22	28399700
2005-04-13	24.02	24.05	23.63	23.64	13543400
2005-04-14	23.56	23.77	23.31	23.39	16145900
2005-04-15	23.16	23.18	22.55	22.76	20251000
2005-04-18	22.51	23.31	22.51	22.92	15836200
2005-04-19	24.95	24.95	24.02	24.17	20912300
2005-04-20	24.30	24.40	23.76	24.02	15300600
2005-04-21	24.44	24.89	24.19	24.68	14888800
2005-04-22	24.68	24.71	24.13	24.42	8673600
2005-04-25	24.48	24.75	24.39	24.62	9286600
2005-04-26	24.52	25.20	24.35	24.54	11682200
2005-04-27	24.35	24.75	24.25	24.71	8907300
2005-04-28	24.48	25.03	24.41	24.61	13360400
2005-04-29	24.80	24.99	24.45	24.96	12865100
2005-05-02	25.00	25.25	24.93	25.13	12686100
2005-05-03	25.05	25.38	25.02	25.20	9460800
2005-05-04	25.39	25.94	25.27	25.78	11338800
2005-05-05	25.70	26.17	25.69	26.04	12157900
2005-05-06	26.19	26.54	26.08	26.41	10910600
2005-05-09	26.23	26.41	26.01	26.39	9225200
2005-05-10	26.00	26.31	25.68	25.88	9919000
2005-05-11	25.91	26.13	25.36	26.10	9600500
2005-05-12	26.00	26.66	26.00	26.32	11832000
2005-05-13	26.48	26.74	26.35	26.50	15178500
2005-05-16	26.50	27.22	26.35	26.96	13013700
2005-05-17	27.00	27.44	26.89	27.41	10903800
2005-05-18	27.50	27.75	27.17	27.56	12761700
2005-05-19	27.54	27.86	27.17	27.38	11326200
2005-05-20	27.48	27.81	27.23	27.70	11258800
2005-05-23	27.52	27.70	27.27	27.38	11923200
2005-05-24	27.11	27.61	27.07	27.53	13539900
2005-05-25	27.45	27.55	27.09	27.49	8477000
2005-05-26	27.60	28.07	27.60	27.95	9634500
2005-05-27	27.88	27.90	27.42	27.75	6397100
2005-05-31	27.60	27.88	27.54	27.64	8938700
2005-06-01	27.56	28.07	27.36	27.79	9076600
2005-06-02	27.75	28.06	27.63	28.04	8432800
2005-06-03	27.92	28.19	27.72	27.98	10091900
2005-06-06	27.89	27.94	27.54	27.75	8278000
2005-06-07	28.00	28.26	27.13	27.28	16600900
2005-06-08	27.88	28.20	27.57	27.90	16581800
2005-06-09	28.05	28.14	27.52	28.03	15233200
2005-06-10	27.97	27.97	27.10	27.38	12443800
2005-06-13	27.23	27.80	27.17	27.35	8366800
2005-06-14	27.30	27.48	26.98	27.02	12036000
2005-06-15	27.02	27.21	26.70	27.14	10718400
2005-06-16	26.96	27.40	26.96	27.22	11563200
2005-06-17	27.43	27.50	27.19	27.32	17339500
2005-06-20	27.14	27.85	27.10	27.64	11814300
2005-06-21	27.60	28.03	27.59	28.00	10494400
2005-06-22	28.00	28.37	27.98	28.34	12560800
2005-06-23	28.42	29.18	28.19	28.22	19944100
2005-06-24	28.30	28.34	27.85	28.01	14156600
2005-06-27	27.99	28.05	27.44	27.53	9994300
2005-06-28	27.73	28.60	27.70	28.26	15527500
2005-06-29	28.24	28.52	28.02	28.22	8882500
2005-06-30	28.15	28.40	28.00	28.07	9059700
2005-07-01	28.05	28.30	27.89	28.03	5352200
2005-07-05	28.20	28.97	27.25	28.94	11165600
2005-07-06	28.98	29.46	28.92	29.20	13278500
2005-07-07	28.85	29.40	28.69	29.40	9805100
2005-07-08	29.40	29.78	29.26	29.75	10164000
2005-07-11	29.90	30.69	29.67	30.65	15670600
2005-07-12	30.50	30.71	30.11	30.59	14471000
2005-07-13	30.50	30.65	30.14	30.63	10463600
2005-07-14	30.85	31.06	30.61	30.77	10754100
2005-07-15	30.60	30.83	30.34	30.76	8178400
2005-07-18	30.63	31.02	30.50	30.99	6090500
2005-07-19	31.00	31.25	30.88	31.18	10713000
2005-07-20	30.70	31.51	30.51	31.50	13563600
2005-07-21	31.30	31.34	30.60	30.88	14256200
2005-07-22	30.92	31.18	30.43	30.76	10542400
2005-07-25	31.00	31.07	30.56	30.60	12542500
2005-07-26	31.94	32.52	31.61	32.30	31121400
2005-07-27	32.30	32.39	31.53	31.80	13391900
2005-07-28	31.55	31.85	31.20	31.71	10405800
2005-07-29	31.61	32.05	31.35	31.76	12195900
2005-08-01	31.98	32.12	31.77	31.89	8053400
2005-08-02	32.10	32.74	32.00	32.66	9871900
2005-08-03	32.35	32.86	32.35	32.50	8834500
2005-08-04	32.23	32.33	31.80	31.90	12245900
2005-08-05	31.90	31.94	31.18	31.31	12556700
2005-08-08	31.40	31.80	31.27	31.53	8766000
2005-08-09	31.56	32.64	31.54	32.51	16500500
2005-08-10	32.41	33.00	32.36	32.53	13183600
2005-08-11	32.32	32.75	32.15	32.72	10765500
2005-08-12	32.50	32.50	31.70	31.79	12243900
2005-08-15	31.67	32.39	31.57	32.20	8404100
2005-08-16	32.00	32.09	31.79	31.89	7678500
2005-08-17	31.89	32.42	31.89	32.19	9738600
2005-08-18	32.04	32.06	31.52	31.53	10289100
2005-08-19	31.69	31.70	31.11	31.16	12298400
2005-08-22	31.27	32.00	31.27	31.95	10663600
2005-08-23	31.90	32.33	31.69	32.00	9254500
2005-08-24	32.07	32.77	31.79	32.18	13600400
2005-08-25	32.25	32.66	32.18	32.32	8045300
2005-08-26	32.17	32.30	31.82	32.06	7803300
2005-08-29	31.90	32.60	31.87	32.51	7958700
2005-08-30	32.27	32.39	31.89	32.17	9761400
2005-08-31	32.24	32.76	32.04	32.68	10571500
2005-09-01	32.60	33.16	32.56	32.76	11656500
2005-09-02	32.95	33.00	32.42	32.50	7384000
2005-09-06	32.60	33.18	32.60	33.17	8627200
2005-09-07	33.06	33.56	32.88	33.30	9954800
2005-09-08	33.38	34.02	33.32	33.75	13985900
2005-09-09	34.25	34.50	33.74	33.74	20896000
2005-09-12	33.84	33.94	33.05	33.11	15559000
2005-09-13	33.54	34.08	33.35	33.96	16876400
2005-09-14	34.25	34.44	33.80	33.95	14957100
2005-09-15	34.00	34.22	33.02	33.06	12654200
2005-09-16	33.31	33.37	32.67	32.80	15695400
2005-09-19	32.72	32.98	32.63	32.77	8975000
2005-09-20	32.83	33.25	32.63	32.70	11842000
2005-09-21	32.56	32.56	31.90	32.19	14131900
2005-09-22	32.19	33.09	31.96	32.73	14435800
2005-09-23	32.65	33.98	32.46	33.90	14175200
2005-09-26	33.96	34.11	33.49	33.77	13727900
2005-09-27	33.62	33.65	32.64	32.92	14156800
2005-09-28	32.92	33.30	32.44	32.84	10593000
2005-09-29	32.77	33.63	32.43	33.18	16390400
2005-09-30	33.18	34.05	33.18	33.90	14441100
2005-10-03	34.00	34.68	33.83	33.88	12365300
2005-10-04	33.25	33.25	31.97	32.01	24012400
2005-10-05	32.00	32.26	31.08	31.39	24441800
2005-10-06	31.39	31.50	30.10	30.53	20761700
2005-10-07	31.00	31.09	30.45	30.63	15543800
2005-10-10	30.60	30.72	30.04	30.06	14143100
2005-10-11	30.08	30.50	29.20	29.37	18085200
2005-10-12	29.24	30.24	29.21	30.10	19019300
2005-10-13	30.20	31.03	29.41	30.89	18964400
2005-10-14	30.50	30.87	29.53	29.93	17593500
2005-10-17	30.05	30.20	29.63	29.77	10596100
2005-10-18	29.61	29.92	29.37	29.80	13140100
2005-10-19	29.50	30.12	28.87	30.07	17499300
2005-10-20	30.20	30.55	29.66	29.77	13837800
2005-10-21	29.55	30.55	29.54	30.52	18187400
2005-10-24	30.64	31.00	30.14	30.92	23810400
2005-10-25	28.98	29.53	28.26	28.55	39551100
2005-10-26	28.50	28.75	28.15	28.23	23232800
2005-10-27	28.20	28.24	27.15	27.47	23674500
2005-10-28	27.56	28.02	27.36	28.00	22860800
2005-10-31	28.17	28.70	28.16	28.55	16007000
2005-11-01	28.30	28.56	28.10	28.55	17050200
2005-11-02	28.80	30.00	28.52	29.64	19097500
2005-11-03	30.00	30.86	29.96	30.81	20156900
2005-11-04	30.81	31.00	30.50	30.95	13076500
2005-11-07	31.24	31.42	30.62	31.05	10771800
2005-11-08	31.13	31.53	30.75	31.13	11096300
2005-11-09	30.65	31.34	30.25	31.25	15255900
2005-11-10	31.15	31.78	31.06	31.62	12901700
2005-11-11	31.62	31.88	31.07	31.12	10690200
2005-11-14	31.28	31.92	31.02	31.88	11066300
2005-11-15	31.70	32.04	31.32	31.47	11650500
2005-11-16	31.66	31.88	31.39	31.55	7910200
2005-11-17	31.55	31.95	31.32	31.88	13931600
2005-11-18	32.15	32.47	31.59	31.88	12744600
2005-11-21	31.60	31.85	31.30	31.80	13300500
2005-11-22	31.73	33.04	31.55	32.55	17619600
2005-11-23	32.63	32.75	32.12	32.20	10069600
2005-11-25	32.08	32.53	32.06	32.16	3847000
2005-11-28	32.25	32.30	31.78	32.00	9123400
2005-11-29	32.25	32.85	31.85	31.86	10039900
2005-11-30	32.00	32.51	31.68	32.48	11680100
2005-12-01	32.70	33.95	32.70	33.85	15550300
2005-12-02	33.85	34.29	33.59	34.11	14722400
2005-12-05	33.80	33.97	33.14	33.21	17422200
2005-12-06	33.60	33.98	33.20	33.29	11817700
2005-12-07	33.40	33.89	33.08	33.56	15879300
2005-12-08	33.90	34.09	32.25	32.63	22799000
2005-12-09	32.99	33.66	32.64	33.37	15605000
2005-12-12	33.55	33.75	33.37	33.57	7252100
2005-12-13	33.43	33.84	33.26	33.51	8690700
2005-12-14	33.48	34.00	33.44	33.71	8162100
2005-12-15	33.82	33.96	33.11	33.29	7884800
2005-12-16	33.54	33.58	33.06	33.07	9372500
2005-12-19	32.82	33.00	31.95	32.03	10343400
2005-12-20	32.10	32.65	31.79	31.84	12669700
2005-12-21	32.03	32.40	31.86	32.07	7526700
2005-12-22	31.92	32.85	31.92	32.72	8838700
2005-12-23	32.80	33.30	32.76	32.93	6554000
2005-12-27	33.10	33.25	32.18	32.32	6405600
2005-12-28	32.38	32.76	32.26	32.71	5954100
2005-12-29	32.67	32.86	32.38	32.41	5406100
2005-12-30	32.25	32.36	31.93	32.07	5110000
2006-01-03	32.16	33.44	32.00	33.24	12321100
2006-01-04	33.37	33.88	33.37	33.54	11645500
2006-01-05	33.71	34.46	33.67	34.14	12507300
2006-01-06	34.50	34.66	33.85	34.45	11894300
2006-01-09	34.50	34.74	33.92	34.18	13725700
2006-01-10	33.93	33.95	33.50	33.84	11397400
2006-01-11	33.82	33.98	33.43	33.80	11646300
2006-01-12	33.80	34.26	33.30	33.37	12141800
2006-01-13	33.29	33.30	32.61	33.03	12464900
2006-01-17	32.65	32.67	32.13	32.24	13222600
2006-01-18	31.60	32.27	31.51	32.10	15061500
2006-01-19	32.60	32.80	32.29	32.50	10463100
2006-01-20	32.25	32.26	31.31	31.66	18183100
2006-01-23	31.99	31.99	31.11	31.70	17147200
2006-01-24	31.51	32.46	30.61	30.69	26164600
2006-01-25	30.69	30.82	29.50	29.89	32314500
2006-01-26	30.10	30.30	29.52	30.16	22720900
2006-01-27	30.20	31.00	30.10	30.23	17204600
2006-01-30	30.55	30.75	29.62	30.05	19448400
2006-01-31	30.06	30.15	29.22	29.23	17764900
2006-02-01	29.08	29.85	28.72	29.77	23113500
2006-02-02	29.99	30.34	29.70	29.76	19810000
2006-02-03	29.91	30.36	29.70	30.00	14797200
2006-02-06	30.05	30.75	30.05	30.54	15849300
2006-02-07	30.68	30.68	30.20	30.62	11343600
2006-02-08	30.81	30.90	30.36	30.72	10927500
2006-02-09	30.95	31.09	30.77	31.05	15559300
2006-02-10	31.00	31.13	30.50	30.91	13192600
2006-02-13	30.67	30.74	30.25	30.48	10626400
2006-02-14	30.59	30.73	30.12	30.56	10890800
2006-02-15	30.31	30.64	30.23	30.62	9898400
2006-02-16	30.85	31.78	30.76	31.75	15158100
2006-02-17	31.63	31.85	31.30	31.48	10154700
2006-02-21	31.35	31.46	30.35	30.65	14218200
2006-02-22	30.58	31.09	30.16	31.02	12218700
2006-02-23	30.62	30.76	29.81	29.86	16360500
2006-02-24	30.00	30.19	29.66	29.68	15062000
2006-02-27	29.80	30.05	29.61	29.64	14999800
2006-02-28	29.35	29.87	29.30	29.85	15712400
2006-03-01	30.29	32.54	30.29	32.18	35036200
2006-03-02	32.00	32.84	31.86	32.35	21858000
2006-03-03	32.20	32.91	32.03	32.29	16163800
2006-03-06	32.52	32.90	31.91	32.33	14266300
2006-03-07	31.15	31.49	30.73	31.26	22646500
2006-03-08	31.25	31.56	30.96	31.34	13742900
2006-03-09	31.36	31.63	30.80	30.82	13816100
2006-03-10	30.97	31.37	30.61	30.77	10516100
2006-03-13	30.87	31.38	30.77	30.89	8196800
2006-03-14	30.65	31.24	30.63	31.22	11223900
2006-03-15	31.22	31.80	30.93	31.28	12694200
2006-03-16	31.10	31.10	30.15	30.15	14271000
2006-03-17	30.19	30.48	29.80	30.19	14430000
2006-03-20	30.19	30.54	30.01	30.12	9035500
2006-03-21	30.13	30.90	30.07	30.15	12013100
2006-03-22	29.96	30.73	29.96	30.01	12153500
2006-03-23	30.07	30.63	30.04	30.45	12659800
2006-03-24	30.45	31.11	30.15	30.89	12147300
2006-03-27	30.89	31.55	30.85	31.27	9662100
2006-03-28	31.38	31.83	30.81	30.95	11773900
2006-03-29	31.04	32.22	30.95	31.99	12603800
2006-03-30	32.87	33.32	32.61	33.08	21189100
2006-03-31	32.78	33.02	32.07	32.47	13431000
2006-04-03	32.40	33.08	32.15	32.29	10560200
2006-04-04	32.29	32.56	31.87	32.34	10199300
2006-04-05	32.48	33.50	32.43	33.22	12301100
2006-04-06	33.21	33.84	33.21	33.63	13332200
2006-04-07	33.82	33.96	32.95	33.07	18469400
2006-04-10	33.01	33.16	32.33	32.76	17095800
2006-04-11	33.10	33.50	32.45	32.89	15564000
2006-04-12	32.70	33.07	32.64	32.87	7135700
2006-04-13	32.59	32.96	32.59	32.68	7308700
2006-04-17	32.67	33.27	32.26	32.68	12215800
2006-04-18	32.70	34.01	32.70	34.00	24875800
2006-04-19	34.59	34.96	34.11	34.45	35822800
2006-04-20	34.55	36.40	34.40	35.56	29853500
2006-04-21	35.80	35.89	34.96	35.34	14870900
2006-04-24	35.01	35.18	34.48	35.03	13499400
2006-04-25	35.00	35.63	34.97	35.51	17835200
2006-04-26	35.32	35.48	34.58	34.83	13690200
2006-04-27	34.53	35.63	34.24	35.14	11165300
2006-04-28	35.07	35.39	34.54	34.71	10394900
2006-05-01	34.71	34.80	34.16	34.38	10349100
2006-05-02	34.44	34.68	34.12	34.39	9661400
2006-05-03	34.12	34.88	33.82	34.81	12893400
2006-05-04	34.98	35.12	34.43	34.60	10479300
2006-05-05	34.90	35.15	34.70	34.95	14570800
2006-05-08	35.12	35.13	34.52	34.53	7940200
2006-05-09	34.45	34.53	34.07	34.34	7194200
2006-05-10	34.23	34.34	33.41	33.70	13578900
2006-05-11	33.75	34.03	33.15	33.36	11180900
2006-05-12	33.06	33.70	33.02	33.21	9713200
2006-05-15	32.77	33.41	32.34	32.91	10121500
2006-05-16	32.85	33.36	32.57	32.96	8818500
2006-05-17	32.75	33.14	32.02	32.14	13231700
2006-05-18	32.26	32.43	31.79	31.80	8682900
2006-05-19	31.55	32.25	31.34	31.97	15016200
2006-05-22	31.73	31.99	31.08	31.62	13001300
2006-05-23	31.94	32.35	30.88	30.95	24351000
2006-05-24	31.12	32.00	30.91	31.83	16586400
2006-05-25	32.25	32.28	31.51	31.71	12728100
2006-05-26	31.81	32.26	31.39	31.64	8845200
2006-05-30	31.34	31.53	31.06	31.07	9357400
2006-05-31	31.09	31.69	30.92	31.23	13946000
2006-06-01	31.23	31.98	31.23	31.93	9396000
2006-06-02	32.21	32.25	31.63	32.13	10857600
2006-06-05	32.50	32.50	31.12	31.23	15056600
2006-06-06	31.25	31.60	30.99	31.43	12599400
2006-06-07	31.53	31.70	30.71	30.72	12982900
2006-06-08	30.63	31.01	30.00	30.72	18625300
2006-06-09	31.56	31.56	29.56	29.68	30894100
2006-06-12	29.72	29.84	28.94	28.96	21675500
2006-06-13	28.81	29.51	28.73	28.99	17604700
2006-06-14	29.00	29.39	28.52	28.90	17400100
2006-06-15	29.03	30.25	29.03	30.03	16562400
2006-06-16	29.87	30.33	29.40	29.56	17722800
2006-06-19	29.71	30.42	29.63	30.00	14962600
2006-06-20	29.89	30.30	29.52	29.90	13939800
2006-06-21	29.82	30.77	29.82	30.35	14398700
2006-06-22	30.30	30.35	29.50	29.67	14479100
2006-06-23	29.56	29.84	29.15	29.39	12771800
2006-06-26	29.50	30.04	29.31	30.00	11481600
2006-06-27	29.61	30.09	29.30	29.65	12534700
2006-06-28	29.24	29.25	28.60	28.96	17709700
2006-06-29	29.20	30.26	28.97	30.00	14681500
2006-06-30	30.06	30.57	29.81	30.29	12174100
2006-07-03	30.54	30.90	30.49	30.71	5531900
2006-07-05	30.32	30.40	29.76	29.92	10922700
2006-07-06	30.00	30.16	29.40	29.50	9071400
2006-07-07	29.30	29.56	28.67	29.17	12686600
2006-07-10	29.39	29.69	28.65	28.92	9188200
2006-07-11	28.79	29.73	28.75	29.63	13305400
2006-07-12	29.58	29.86	29.00	29.21	12888100
2006-07-13	29.69	29.69	28.15	28.29	18355600
2006-07-14	28.30	28.90	28.05	28.75	11428900
2006-07-17	28.63	29.11	28.33	28.37	11680800
2006-07-18	28.00	28.45	27.47	28.10	18581700
2006-07-19	28.12	28.73	28.06	28.20	15058200
2006-07-20	28.54	28.91	27.95	28.05	13114500
2006-07-21	27.99	28.00	26.77	27.00	17768200
2006-07-24	27.43	28.05	27.26	27.84	19624900
2006-07-25	28.63	29.40	28.47	28.95	19947300
2006-07-26	28.95	29.82	28.70	29.46	17295600
2006-07-27	29.40	30.20	29.40	29.48	12584400
2006-07-28	29.56	29.90	29.22	29.35	14489500
2006-07-31	29.20	29.99	29.14	29.78	11452200
2006-08-01	29.47	29.55	28.64	29.15	13162900
2006-08-02	29.36	29.76	29.03	29.44	9032900
2006-08-03	29.13	30.49	29.01	30.26	13735900
2006-08-04	30.50	30.72	29.75	30.03	14176900
2006-08-07	29.82	30.35	29.76	29.98	8663500
2006-08-08	29.98	30.41	29.75	30.20	13912800
2006-08-09	30.69	31.11	30.38	30.49	14854500
2006-08-10	30.12	31.38	30.12	31.23	13641900
2006-08-11	30.83	30.88	30.32	30.52	11909100
2006-08-14	30.89	31.28	30.65	30.90	10134100
2006-08-15	31.44	32.11	31.37	32.04	14171800
2006-08-16	32.13	32.98	32.01	32.82	17209500
2006-08-17	32.82	33.34	32.81	32.95	14748900
2006-08-18	32.90	33.19	32.27	33.09	11222900
2006-08-21	32.77	32.86	32.36	32.71	8839200
2006-08-22	32.40	32.99	32.24	32.49	9859200
2006-08-23	32.40	32.79	31.30	31.48	19341800
2006-08-24	31.53	31.66	31.07	31.52	11021900
2006-08-25	31.27	31.84	31.17	31.44	8356600
2006-08-28	31.48	31.99	31.48	31.76	6465700
2006-08-29	31.90	32.36	31.60	32.30	9216700
2006-08-30	32.34	32.82	32.09	32.68	10237000
2006-08-31	32.85	32.85	32.36	32.59	8565900
2006-09-01	32.45	32.49	31.20	31.93	10358900
2006-09-05	31.70	32.18	31.39	32.03	12351100
2006-09-06	31.59	31.69	31.12	31.15	12092200
2006-09-07	30.56	31.18	30.49	30.50	15655600
2006-09-08	30.70	31.20	30.50	31.00	11057100
2006-09-11	30.62	32.09	30.62	31.78	18060400
2006-09-12	31.44	32.65	31.02	32.50	25117100
2006-09-13	32.13	32.30	31.55	32.05	16968300
2006-09-14	31.76	31.85	31.46	31.63	14738200
2006-09-15	31.95	32.34	31.71	31.93	17267400
2006-09-18	31.69	32.75	31.69	32.35	15618700
2006-09-19	32.10	32.29	31.25	31.80	14087200
2006-09-20	32.10	32.54	31.86	32.34	13899400
2006-09-21	32.31	32.61	31.45	31.47	15137000
2006-09-22	31.85	32.38	31.63	32.01	17361400
2006-09-25	32.24	32.75	31.62	32.74	17947700
2006-09-26	32.74	33.26	32.32	33.22	21985400
2006-09-27	33.08	33.83	33.08	33.27	21876900
2006-09-28	33.38	34.00	33.33	33.89	16423100
2006-09-29	33.55	33.66	33.15	33.25	17923500
2006-10-02	33.12	33.58	32.89	32.96	12814500
2006-10-03	32.62	32.68	32.10	32.25	18212300
2006-10-04	31.98	32.57	31.67	32.16	26256200
2006-10-05	32.08	32.14	31.46	31.60	20577100
2006-10-06	31.05	31.32	30.93	31.31	17788500
2006-10-09	31.12	31.74	31.02	31.43	13978600
2006-10-10	31.47	31.58	31.03	31.23	20150000
2006-10-11	31.23	32.10	31.12	31.98	17838000
2006-10-12	32.22	32.59	31.80	32.49	15810400
2006-10-13	32.57	32.98	32.48	32.81	11532100
2006-10-16	32.87	33.25	32.59	33.06	10407900
2006-10-17	32.57	32.69	32.09	32.36	16598400
2006-10-18	32.10	32.24	31.04	31.57	19385100
2006-10-19	32.10	32.10	31.22	31.62	14969300
2006-10-20	31.64	31.67	31.30	31.37	13838400
2006-10-23	31.02	31.98	31.00	31.88	24541600
2006-10-24	31.70	31.79	30.49	30.52	41510200
2006-10-25	30.20	31.03	30.01	30.73	24518100
2006-10-26	30.83	30.92	30.36	30.70	18923500
2006-10-27	30.50	30.57	29.74	29.90	18668900
2006-10-30	29.85	30.52	29.72	30.16	13316700
2006-10-31	30.10	30.34	29.94	30.18	15734600
2006-11-01	30.23	30.52	29.87	29.97	15285000
2006-11-02	29.85	30.01	29.61	29.74	11626000
2006-11-03	29.97	29.98	29.53	29.57	14213000
2006-11-06	29.52	29.91	29.23	29.74	15670500
2006-11-07	29.74	30.19	29.62	29.74	20200100
2006-11-08	29.49	29.77	29.18	29.35	19754700
2006-11-09	29.60	29.67	28.50	28.66	38302100
2006-11-10	28.61	28.81	28.34	28.74	15842100
2006-11-13	28.78	29.22	28.62	28.96	16959700
2006-11-14	29.17	29.76	28.85	29.66	18856900
2006-11-15	29.90	30.47	29.84	30.17	23533500
2006-11-16	30.37	30.43	29.90	30.26	14095600
2006-11-17	30.08	30.16	29.89	30.04	15420300
2006-11-20	29.99	30.40	29.82	30.17	14071200
2006-11-21	30.20	30.24	29.63	29.67	15293300
2006-11-22	29.84	30.20	29.76	30.19	9474800
2006-11-24	30.00	30.32	29.95	30.02	4062500
2006-11-27	30.00	30.17	29.30	29.38	14644300
2006-11-28	29.20	29.55	28.99	29.52	16371000
2006-11-29	29.70	29.80	29.00	29.18	13081200
2006-11-30	29.28	29.82	28.88	29.55	18507700
2006-12-01	29.45	29.61	28.57	29.13	21440900
2006-12-04	29.29	29.88	29.00	29.64	14557100
2006-12-05	29.84	30.08	29.58	29.70	12840700
2006-12-06	29.82	30.11	29.54	30.07	14715100
2006-12-07	30.20	30.31	29.70	29.75	15212900
2006-12-08	29.58	29.73	29.26	29.40	14470200
2006-12-11	29.40	29.87	29.18	29.30	17095100
2006-12-12	29.55	29.83	29.12	29.77	35083200
2006-12-13	29.89	29.95	29.27	29.43	19590100
2006-12-14	29.32	29.96	29.27	29.93	20491600
2006-12-15	30.93	30.93	29.49	29.67	26891600
2006-12-18	29.71	30.03	29.12	29.63	15029300
2006-12-19	29.31	29.45	28.60	28.87	27676700
2006-12-20	28.99	29.21	28.85	29.10	18471400
2006-12-21	29.04	29.27	28.71	28.76	17590000
2006-12-22	28.79	28.92	28.50	28.55	14317100
2006-12-26	28.50	28.94	28.43	28.61	8777600
2006-12-27	28.65	29.05	28.65	28.96	11732600
2006-12-28	28.80	29.08	28.80	29.01	8913100
2006-12-29	29.00	29.14	28.77	28.80	7686500
2007-01-03	29.12	29.22	28.35	28.56	20787200
2007-01-04	28.50	29.11	28.41	29.10	20420200
2007-01-05	28.58	28.94	28.58	28.76	21467100
2007-01-08	28.71	29.10	28.54	28.90	17778600
2007-01-09	28.90	29.00	28.42	28.84	17943600
2007-01-10	28.82	29.48	28.73	29.33	15761300
2007-01-11	29.02	29.78	28.95	29.03	19209300
2007-01-12	28.93	29.21	28.82	29.06	11719600
2007-01-16	28.97	29.08	28.73	28.88	14021600
2007-01-17	28.73	29.21	28.72	29.13	13778500
2007-01-18	28.82	28.90	28.24	28.32	25713000
2007-01-19	28.64	28.80	28.25	28.39	18916400
2007-01-22	28.51	28.85	28.30	28.59	25172200
2007-01-23	29.79	30.00	29.44	29.68	46361400
2007-01-24	29.87	30.30	29.60	30.07	19261500
2007-01-25	30.40	31.17	30.37	30.50	31739600
2007-01-26	30.65	31.21	30.44	31.02	23676300
2007-01-29	31.02	31.34	30.84	30.94	21549200
2007-01-30	31.04	31.20	30.69	30.84	18477900
2007-01-31	30.83	31.32	30.60	31.19	15849700
2007-02-01	31.33	31.70	31.21	31.37	14654600
2007-02-02	31.54	31.69	31.33	31.39	14612400
2007-02-05	31.51	31.94	31.38	31.59	16179500
2007-02-06	31.54	31.66	31.02	31.22	19843900
2007-02-07	31.00	31.18	30.60	31.04	25202600
2007-02-08	30.90	31.25	30.80	31.08	14441900
2007-02-09	31.49	31.98	30.76	30.92	22886800
2007-02-12	30.99	31.08	30.20	30.51	15849133
2007-02-13	30.56	30.81	29.91	30.27	22316289
2007-02-14	30.45	31.18	30.45	30.95	14839514
2007-02-15	30.75	31.21	30.65	31.16	14959000
2007-02-16	31.00	31.20	30.63	30.78	13398900
2007-02-20	30.70	31.11	30.36	31.05	11016400
2007-02-21	30.88	31.00	30.68	30.98	9523400
2007-02-22	31.60	32.13	31.46	32.09	31595500
2007-02-23	32.03	32.57	32.01	32.21	17398300
2007-02-26	32.31	32.35	31.62	31.77	14961302
2007-02-27	31.11	31.75	30.28	30.67	19292600
2007-02-28	30.85	31.27	30.60	30.96	20171200
2007-03-01	30.55	31.01	29.90	30.79	21543981
2007-03-02	30.60	30.98	30.45	30.76	19287100
2007-03-05	30.48	31.29	30.40	30.90	16590682
2007-03-06	31.60	31.74	31.19	31.35	20666500
2007-03-07	31.35	31.59	31.05	31.14	9372000
2007-03-08	31.39	31.92	31.25	31.70	14480600
2007-03-09	32.50	32.73	32.18	32.46	20543900
2007-03-12	32.46	32.93	32.44	32.59	19927600
2007-03-13	32.10	32.19	31.51	31.74	23939700
2007-03-14	31.79	31.87	31.33	31.67	15481500
2007-03-15	31.58	31.76	31.46	31.57	11917400
2007-03-16	31.68	31.68	31.10	31.28	20478300
2007-03-19	31.74	31.74	31.05	31.22	10072400
2007-03-20	31.37	31.69	31.15	31.35	10423000
2007-03-21	31.42	31.99	31.26	31.70	12476700
2007-03-22	31.70	31.70	31.13	31.25	15844700
2007-03-23	31.25	31.59	31.08	31.36	9957900
2007-03-26	31.31	31.47	30.76	31.15	11102700
2007-03-27	31.00	31.35	30.97	31.22	9455100
2007-03-28	31.17	31.17	30.49	30.70	14112000
2007-03-29	30.93	30.98	29.90	30.39	20090400
2007-03-30	30.23	30.62	30.06	30.10	19143900
2007-04-02	30.12	30.21	29.65	29.90	17293450
2007-04-03	30.11	30.34	29.95	30.07	14580500
2007-04-04	30.14	30.70	30.07	30.60	12438600
2007-04-05	30.50	31.20	30.49	30.82	10632398
2007-04-09	30.90	31.13	30.61	30.82	7899998
2007-04-10	30.75	31.28	30.70	31.26	12564675
2007-04-11	31.32	31.37	30.76	30.78	12388931
2007-04-12	30.70	31.10	30.66	31.00	10804338
2007-04-13	31.13	31.13	30.57	30.83	11256683
2007-04-16	30.95	31.53	30.90	31.51	11140384
2007-04-17	31.45	31.59	31.08	31.31	10361240
2007-04-18	31.70	32.24	31.68	31.95	17555155
2007-04-19	31.70	32.64	31.65	32.49	16299341
2007-04-20	32.82	32.90	32.15	32.50	15304721
2007-04-23	32.50	32.75	32.03	32.41	20493098
2007-04-24	35.47	35.50	34.67	34.92	58659927
2007-04-25	35.15	35.46	35.02	35.34	23774530
2007-04-26	35.45	35.45	34.80	35.16	17600419
2007-04-27	34.75	35.11	34.59	34.83	13975435
2007-04-30	34.54	34.80	34.33	34.37	12525054
2007-05-01	34.36	34.95	34.12	34.84	13620273
2007-05-02	34.84	35.25	34.67	35.11	12250461
2007-05-03	35.09	35.27	34.92	35.09	11726980
2007-05-04	35.16	35.24	34.80	35.16	9824714
2007-05-07	35.01	35.23	34.86	35.20	8503997
2007-05-08	35.11	35.29	35.01	35.17	12410411
2007-05-09	35.57	37.03	35.42	36.83	36917539
2007-05-10	36.51	37.12	36.22	36.62	21478834
2007-05-11	36.62	36.90	36.27	36.70	12717801
2007-05-14	37.15	37.21	36.60	36.93	14103127
2007-05-15	36.99	37.23	36.55	36.67	16821334
2007-05-16	36.52	36.69	36.21	36.41	16429004
2007-05-17	36.16	36.34	35.44	35.94	31790059
2007-05-18	35.99	36.18	35.48	35.87	14451586
2007-05-21	35.65	36.09	35.43	35.55	15439800
2007-05-22	35.60	35.71	35.08	35.49	12309844
2007-05-23	35.13	35.52	34.80	35.01	14715485
2007-05-24	35.14	35.24	34.48	34.61	16382350
2007-05-25	34.75	35.18	34.61	34.89	8600519
2007-05-29	35.01	35.42	34.78	34.95	11402250
2007-05-30	34.77	35.31	34.59	35.01	12581961
2007-05-31	35.15	35.58	34.92	35.36	13041475
2007-06-01	35.55	35.98	35.40	35.92	14814134
2007-06-04	35.77	36.24	35.64	35.70	9876798
2007-06-05	35.64	35.75	34.95	35.21	11628131
2007-06-06	35.09	35.57	34.95	35.04	13281755
2007-06-07	34.85	35.18	34.38	34.39	13979370
2007-06-08	35.02	36.16	35.00	35.97	26226873
2007-06-11	35.93	36.25	35.74	35.79	13082442
2007-06-12	34.86	35.66	34.72	35.04	20399921
2007-06-13	35.29	38.41	35.12	35.84	16659116
2007-06-14	35.89	36.79	35.89	36.63	13876621
2007-06-15	36.93	37.10	36.55	36.86	19277785
2007-06-18	36.98	37.53	36.80	37.50	13279227
2007-06-19	37.23	37.23	36.50	36.97	14947647
2007-06-20	37.21	37.25	36.64	36.75	14019514
2007-06-21	36.65	37.52	36.35	37.48	14720047
2007-06-22	37.47	37.62	36.95	37.11	12568557
2007-06-25	37.06	37.47	36.72	37.07	16027613
2007-06-26	37.14	37.20	36.68	37.04	10247926
2007-06-27	36.92	37.96	36.70	37.78	14245500
2007-06-28	37.76	37.96	37.61	37.74	11134827
2007-06-29	37.93	38.10	37.50	37.63	12834330
2007-07-02	37.71	38.16	37.71	38.06	7906987
2007-07-03	38.10	38.20	37.98	38.20	4367578
2007-07-05	38.10	38.17	37.76	38.12	9014082
2007-07-06	38.22	38.49	37.99	38.34	5864375
2007-07-09	38.26	38.73	38.10	38.25	9484583
2007-07-10	38.09	38.59	37.87	38.11	9760193
2007-07-11	38.01	38.20	37.61	38.11	9968409
2007-07-12	38.29	38.78	37.88	38.75	14294549
2007-07-13	38.90	39.27	38.69	38.70	14324054
2007-07-16	38.78	39.16	38.70	39.07	11105408
2007-07-17	39.06	39.63	38.80	39.18	11653982
2007-07-18	38.70	38.89	37.97	38.52	13954674
2007-07-19	38.88	38.89	38.15	38.40	12784301
2007-07-20	38.34	38.99	37.96	38.01	13825371
2007-07-23	38.27	38.79	37.94	38.18	18520910
2007-07-24	36.49	37.10	36.14	36.46	27227082
2007-07-25	37.10	37.19	36.58	36.79	16817883
2007-07-26	36.50	37.25	35.41	35.97	17944855
2007-07-27	35.92	36.03	35.10	35.13	15698986
2007-07-30	35.25	36.30	35.17	35.95	11902705
2007-07-31	36.20	36.99	35.06	35.19	18558642
2007-08-01	35.25	35.65	34.38	35.11	24418452
2007-08-02	34.95	34.95	34.22	34.82	20044094
2007-08-03	34.61	34.75	33.74	33.74	17096538
2007-08-06	33.77	34.40	33.75	34.01	17197243
2007-08-07	33.79	34.50	33.35	34.01	15763035
2007-08-08	33.50	34.32	33.22	33.73	28552206
2007-08-09	33.25	33.72	32.63	33.13	24953133
2007-08-10	32.80	33.81	32.71	33.09	17088375
2007-08-13	33.53	33.70	33.12	33.17	17889800
2007-08-14	33.32	33.55	32.95	32.99	20794900
2007-08-15	32.90	33.09	32.17	32.32	18650400
2007-08-16	32.14	32.88	31.80	32.53	21696600
2007-08-17	33.25	33.45	32.70	33.09	16633800
2007-08-20	33.20	33.89	33.05	33.47	13305900
2007-08-21	33.69	33.95	33.60	33.68	13129100
2007-08-22	33.91	34.26	33.88	34.13	13444100
2007-08-23	34.40	34.42	33.79	34.15	12022600
2007-08-24	34.27	35.10	33.92	35.05	13310800
2007-08-27	34.95	34.98	34.30	34.46	9058453
2007-08-28	34.44	34.54	33.26	33.42	14206500
2007-08-29	33.70	34.49	33.60	34.29	12051800
2007-08-30	34.00	34.60	33.69	34.08	10972600
2007-08-31	34.49	34.64	33.63	34.24	12387500
2007-09-04	34.37	35.84	34.34	35.23	17250359
2007-09-05	35.05	35.49	34.82	35.40	13005800
2007-09-06	35.45	36.08	35.10	36.05	13316300
2007-09-07	35.53	35.60	34.64	35.30	14855600
2007-09-10	35.71	36.00	34.76	35.22	10250000
2007-09-11	35.58	36.16	35.35	35.72	13939000
2007-09-12	34.93	35.49	34.75	35.12	22030775
2007-09-13	35.17	35.20	34.64	34.90	15025160
2007-09-14	34.64	34.96	34.39	34.68	14088677
2007-09-17	34.50	34.73	34.46	34.58	10333630
2007-09-18	34.56	35.05	34.44	34.74	20514000
2007-09-19	34.94	35.44	34.81	35.22	14130400
2007-09-20	35.24	35.94	35.20	35.77	11911000
2007-09-21	36.59	37.10	35.77	36.62	19557646
2007-09-24	36.85	37.01	36.32	36.46	12641619
2007-09-25	36.37	36.61	36.11	36.24	13317200
2007-09-26	36.49	36.88	36.28	36.30	10488600
2007-09-27	36.45	37.09	36.43	36.79	10487863
2007-09-28	36.84	37.17	36.44	36.59	9408246
2007-10-01	36.73	37.17	36.55	36.81	9339500
2007-10-02	37.05	37.14	36.47	36.63	10784461
2007-10-03	36.42	36.60	35.84	36.11	10759700
2007-10-04	36.10	36.45	35.84	36.20	9788956
2007-10-05	36.55	36.75	36.24	36.54	8370700
2007-10-08	36.50	36.80	36.33	36.41	7273300
2007-10-09	36.56	36.75	36.00	36.59	11032800
2007-10-10	36.57	36.72	36.09	36.39	10318100
2007-10-11	36.35	36.63	35.04	35.23	21852314
2007-10-12	35.43	35.75	35.22	35.39	9609234
2007-10-15	35.38	35.38	34.36	34.42	18860400
2007-10-16	34.28	34.79	34.13	34.41	15137500
2007-10-17	35.07	35.30	34.66	35.03	14108600
2007-10-18	34.93	34.99	34.02	34.40	16703700
2007-10-19	34.34	34.35	33.68	33.92	16270500
2007-10-22	33.62	34.54	33.60	34.27	21866800
2007-10-23	31.82	31.90	30.74	31.43	58658625
2007-10-24	31.29	31.58	30.71	31.53	19316700
2007-10-25	31.65	31.80	30.90	31.33	16424800
2007-10-26	31.70	32.05	31.45	31.72	19529900
2007-10-29	31.85	32.30	31.72	32.19	13387782
2007-10-30	32.03	32.65	32.01	32.16	10201857
2007-10-31	32.29	34.25	32.21	32.60	11736800
2007-11-01	32.23	32.41	31.96	32.10	11471720
2007-11-02	32.20	32.36	31.74	32.11	15045758
2007-11-05	32.07	32.60	31.65	32.18	14804532
2007-11-06	32.20	33.32	32.18	33.22	17108434
2007-11-07	32.64	32.97	32.18	32.27	17606603
2007-11-08	32.33	32.51	31.51	31.98	20261504
2007-11-09	31.25	32.47	31.25	31.77	17233801
2007-11-12	31.46	32.28	31.33	31.39	14915280
2007-11-13	31.59	31.96	31.38	31.85	14571154
2007-11-14	32.00	32.02	30.95	31.07	17894915
2007-11-15	31.01	31.34	30.66	30.89	15116963
2007-11-16	31.05	31.74	30.90	31.74	15222787
2007-11-19	31.60	31.73	30.72	30.91	12884791
2007-11-20	31.02	31.69	30.43	30.96	15822442
2007-11-21	30.75	31.14	30.09	30.64	16732823
2007-11-23	30.64	31.00	30.55	30.91	5629824
2007-11-26	30.97	31.31	30.38	30.41	10394293
2007-11-27	30.51	30.95	30.26	30.71	11475710
2007-11-28	31.08	32.26	31.05	31.89	15797537
2007-11-29	31.72	32.14	31.67	31.86	9951942
2007-11-30	32.18	32.28	31.35	31.57	13214795
2007-12-03	31.58	32.16	31.38	31.57	8785929
2007-12-04	31.35	32.04	31.18	31.70	10157081
2007-12-05	31.93	32.62	31.83	32.38	15144911
2007-12-06	32.37	32.49	32.03	32.27	11137708
2007-12-07	32.39	33.01	32.28	32.48	13252895
2007-12-10	32.51	32.79	32.15	32.67	15504983
2007-12-11	34.07	34.60	32.85	32.93	21773055
2007-12-12	33.30	33.99	33.06	33.37	15434557
2007-12-13	33.14	33.89	33.08	33.49	10686492
2007-12-14	33.20	33.75	33.20	33.29	9187723
2007-12-17	33.25	33.45	32.98	33.21	9686598
2007-12-18	33.50	33.67	32.82	33.21	10437225
2007-12-19	33.00	33.99	32.91	33.04	8103980
2007-12-20	33.21	33.52	33.00	33.45	8443005
2007-12-21	33.84	33.97	33.60	33.80	11999796
2007-12-24	33.78	34.25	33.78	34.12	4783732
2007-12-26	33.96	34.41	33.89	34.10	6109064
2007-12-27	34.10	34.16	33.54	33.64	6688508
2007-12-28	33.42	33.75	33.21	33.49	7299234
2007-12-31	33.37	33.82	33.18	33.40	6175900
2008-01-02	33.00	33.24	31.92	32.35	16982014
2008-01-03	32.26	32.35	31.50	31.64	15540955
2008-01-04	31.31	31.40	30.27	30.53	18536933
2008-01-07	30.66	30.83	30.02	30.49	13986978
2008-01-08	30.59	31.61	30.25	30.50	23462980
2008-01-09	30.36	30.61	29.79	30.48	16788884
2008-01-10	30.30	30.60	29.90	30.43	14883108
2008-01-11	30.21	30.28	29.72	29.90	15917389
2008-01-14	30.20	30.60	30.11	30.40	12608864
2008-01-15	30.01	30.46	29.53	29.72	17680177
2008-01-16	29.01	30.31	28.50	29.50	23419434
2008-01-17	29.58	30.13	29.18	29.29	17070959
2008-01-18	29.50	30.06	28.96	29.46	25799749
2008-01-22	28.06	29.39	28.00	29.06	24510771
2008-01-23	28.51	30.30	28.40	30.30	30203012
2008-01-24	30.54	30.73	29.83	30.42	21661603
2008-01-25	30.76	30.97	29.68	29.79	17958480
2008-01-28	29.77	30.32	29.41	30.32	11939209
2008-01-29	30.44	30.71	30.07	30.37	10918440
2008-01-30	30.19	31.24	30.17	30.80	15077671
2008-01-31	30.50	31.29	30.39	30.95	15434239
2008-02-01	30.89	31.59	30.50	31.52	13279348
2008-02-04	31.50	31.53	30.95	31.16	9163850
2008-02-05	30.02	30.58	29.74	29.74	15455777
2008-02-06	29.94	30.36	29.37	29.49	13569213
2008-02-07	29.05	29.68	28.43	29.21	21203987
2008-02-08	29.00	29.85	29.00	29.60	11750263
2008-02-11	29.65	30.49	29.50	30.16	11492274
2008-02-12	30.28	30.98	30.18	30.31	10865884
2008-02-13	30.65	31.00	30.41	30.85	14531777
2008-02-14	30.92	31.02	30.10	30.22	9848097
2008-02-15	30.11	30.28	29.89	30.13	9414226
2008-02-19	30.24	30.43	29.66	29.80	11759480
2008-02-20	29.58	30.48	29.50	30.31	10579741
2008-02-21	30.45	30.98	29.83	29.96	12646907
2008-02-22	30.16	30.58	29.60	30.17	13829515
2008-02-25	30.13	30.58	29.75	30.38	11767200
2008-02-26	30.29	31.53	30.29	31.15	17739676
2008-02-27	30.95	31.67	30.95	31.42	12677240
2008-02-28	31.14	32.06	30.64	31.02	9010486
2008-02-29	30.75	30.94	29.87	29.96	14705834
2008-03-03	29.97	30.21	29.65	29.93	11495285
2008-03-04	29.71	29.80	28.53	29.27	26459791
2008-03-05	29.21	30.05	29.21	29.75	14315633
2008-03-06	29.66	29.75	29.04	29.20	12657784
2008-03-07	29.03	30.17	29.01	29.30	17623245
2008-03-10	29.38	30.11	29.38	29.65	18371483
2008-03-11	28.90	29.78	27.67	28.76	37085579
2008-03-12	28.50	28.98	28.27	28.38	19354480
2008-03-13	28.14	29.22	28.03	29.02	20270591
2008-03-14	29.18	29.25	27.87	28.21	19791590
2008-03-17	27.59	29.03	27.51	28.68	19531257
2008-03-18	29.17	29.50	28.64	29.48	12735289
2008-03-19	29.16	29.30	28.09	28.11	17274561
2008-03-20	28.14	29.11	27.73	28.28	22544309
2008-03-24	28.37	29.45	28.20	29.07	13952391
2008-03-25	29.13	29.53	28.88	29.29	9945028
2008-03-26	29.19	29.64	28.75	28.95	9714105
2008-03-27	29.07	29.07	28.52	28.59	11258824
2008-03-28	28.75	29.40	28.26	28.34	12506522
2008-03-31	28.30	28.46	28.05	28.27	17441850
2008-04-01	28.48	29.40	28.46	29.32	14294742
2008-04-02	29.30	30.01	29.30	29.54	11678063
2008-04-03	29.42	30.41	29.30	30.13	14872788
2008-04-04	30.19	30.20	29.45	29.89	17796918
2008-04-07	29.98	30.27	29.72	30.06	12435418
2008-04-08	29.73	29.79	29.12	29.21	11971897
2008-04-09	29.17	29.59	29.17	29.52	10130519
2008-04-10	29.50	30.44	29.37	30.07	14081448
2008-04-11	29.95	29.99	29.36	29.42	9576560
2008-04-14	29.35	29.45	28.63	28.72	9153562
2008-04-15	28.92	28.92	28.11	28.72	11906771
2008-04-16	29.29	29.70	29.03	29.61	11731952
2008-04-17	28.94	30.50	28.29	28.79	17394218
2008-04-18	29.58	30.07	29.20	29.60	20452817
2008-04-21	29.90	30.66	29.57	30.59	24603638
2008-04-22	29.43	29.64	28.38	28.82	29713696
2008-04-23	28.97	29.80	28.75	29.06	20532706
2008-04-24	29.09	29.74	28.81	29.60	13255903
2008-04-25	29.66	29.81	29.12	29.56	9456247
2008-04-28	29.47	29.67	29.25	29.36	8158426
2008-04-29	29.26	29.93	29.26	29.66	11161579
2008-04-30	29.68	29.76	28.87	29.16	15253681
2008-05-01	29.24	29.99	29.16	29.60	19122056
2008-05-02	29.96	29.96	29.22	29.70	16996406
2008-05-05	29.49	29.83	28.97	29.27	14922452
2008-05-06	29.11	29.86	28.88	29.64	13026273
2008-05-07	29.65	30.10	29.41	29.52	12718343
2008-05-08	29.57	29.99	29.31	29.77	11843178
2008-05-09	29.40	30.00	29.25	29.81	11316283
2008-05-12	29.85	30.05	29.60	29.93	7299305
2008-05-13	29.95	30.15	29.78	29.88	8538864
2008-05-14	29.96	30.99	29.81	30.45	16959374
2008-05-15	30.41	31.47	30.40	31.36	20177355
2008-05-16	31.35	31.85	31.00	31.79	18492318
2008-05-19	32.23	32.92	32.19	32.53	24859926
2008-05-20	32.40	32.44	31.71	32.17	23526803
2008-05-21	32.17	32.66	32.00	32.13	26879875
2008-05-22	32.13	32.45	31.71	31.83	22770498
2008-05-23	31.74	31.98	31.38	31.75	23270999
2008-05-27	31.62	32.44	31.61	32.34	15736904
2008-05-28	32.52	32.65	32.19	32.49	17604105
2008-05-29	32.36	33.00	32.32	32.70	17996286
2008-05-30	32.75	32.96	32.43	32.48	18057251
2008-06-02	32.37	32.60	31.76	32.12	17484966
2008-06-03	32.11	32.24	31.37	31.57	21487807
2008-06-04	31.54	32.20	31.41	31.97	14158583
2008-06-05	32.03	32.19	31.57	32.03	20693576
2008-06-06	31.88	32.47	31.22	31.24	18626674
2008-06-09	31.40	31.59	30.66	31.33	18233765
2008-06-10	30.75	30.95	30.39	30.42	18654780
2008-06-11	30.39	30.45	29.74	29.76	15865478
2008-06-12	29.86	30.07	28.97	29.55	18289394
2008-06-13	29.69	30.38	29.55	30.17	13016267
2008-06-16	30.03	30.60	29.82	30.18	10877751
2008-06-17	30.28	30.34	29.87	29.94	9948014
2008-06-18	29.85	29.89	29.16	29.38	12514627
2008-06-19	29.32	30.66	29.09	29.99	16827559
2008-06-20	29.82	29.99	29.11	29.40	13137114
2008-06-23	29.47	29.75	28.81	29.02	10484660
2008-06-24	28.93	29.70	28.93	29.03	14279845
2008-06-25	29.26	30.16	29.26	29.69	13702980
2008-06-26	29.17	29.30	28.46	28.71	16340437
2008-06-27	28.34	28.70	28.06	28.51	14091178
2008-06-30	28.49	28.50	28.01	28.16	16473695
2008-07-01	27.90	27.91	26.90	27.64	36933559
2008-07-02	27.80	27.95	27.12	27.20	18246306
2008-07-03	27.46	27.62	26.73	27.44	10076248
2008-07-07	27.51	28.18	27.08	27.43	13536560
2008-07-08	27.22	27.71	27.00	27.62	16118671
2008-07-09	27.67	27.74	26.69	26.74	21605479
2008-07-10	26.73	27.45	26.70	27.30	16310419
2008-07-11	26.94	27.97	26.88	27.50	16551892
2008-07-14	27.89	27.97	26.95	27.12	12375450
2008-07-15	26.90	27.55	26.48	27.08	21840053
2008-07-16	27.29	28.37	27.06	28.06	20298042
2008-07-17	28.72	29.30	28.03	29.13	23432733
2008-07-18	28.94	29.14	27.97	28.82	14912868
2008-07-21	28.85	28.90	28.23	28.52	15856861
2008-07-22	24.89	25.68	23.28	24.35	74088734
2008-07-23	24.51	25.05	24.35	25.02	34912672
2008-07-24	24.62	24.93	23.84	23.88	34817335
2008-07-25	24.03	24.22	23.92	24.00	31876900
2008-07-28	23.99	24.16	23.81	23.97	21383054
2008-07-29	24.09	24.48	23.86	24.29	15657689
2008-07-30	24.44	24.80	24.18	24.50	16115964
2008-07-31	24.42	24.88	24.15	24.38	13704468
2008-08-01	24.28	24.82	23.97	24.14	15616272
2008-08-04	24.14	24.42	24.03	24.15	11387418
2008-08-05	24.26	25.00	24.26	24.94	12549573
2008-08-06	24.91	25.12	24.27	25.01	16165742
2008-08-07	24.80	25.86	24.60	25.10	17162851
2008-08-08	25.19	25.94	25.00	25.74	12847324
2008-08-11	25.66	26.42	25.65	26.14	14247417
2008-08-12	26.06	26.70	26.06	26.40	14123777
2008-08-13	26.45	26.90	25.90	26.15	10186258
2008-08-14	25.96	26.36	25.54	25.77	16875698
2008-08-15	25.85	25.85	24.81	25.52	18503947
2008-08-18	25.53	25.77	25.05	25.24	11882494
2008-08-19	25.12	25.19	24.71	24.81	9418185
2008-08-20	24.83	24.88	24.23	24.40	17216574
2008-08-21	24.19	24.61	24.15	24.39	10530297
2008-08-22	24.46	24.69	24.41	24.65	6417459
2008-08-25	24.50	24.72	24.27	24.32	8235542
2008-08-26	24.20	24.39	24.03	24.25	12253611
2008-08-27	24.23	24.49	24.06	24.35	8240743
2008-08-28	24.48	24.75	24.28	24.69	7915531
2008-08-29	24.60	24.69	24.33	24.51	12461936
2008-09-02	25.16	25.16	23.87	24.43	19803626
2008-09-03	24.33	24.54	23.25	23.49	22327500
2008-09-04	23.22	23.57	22.34	22.40	19913354
2008-09-05	21.86	22.84	21.81	22.64	23256890
2008-09-08	22.98	23.20	21.97	22.38	18688234
2008-09-09	21.88	22.23	21.49	21.71	22380277
2008-09-10	22.70	22.74	21.76	21.85	21299588
2008-09-11	21.66	22.22	21.55	22.19	15838254
2008-09-12	22.07	22.28	21.65	22.15	11617215
2008-09-15	21.64	22.35	21.62	21.91	17628925
2008-09-16	21.69	22.82	21.57	22.59	30285214
2008-09-17	22.49	22.75	22.05	22.09	25710899
2008-09-18	22.46	23.20	21.40	22.75	26144940
2008-09-19	23.74	25.30	22.98	23.60	23417650
2008-09-22	23.51	23.60	22.38	22.71	16607185
2008-09-23	22.71	22.97	21.93	22.03	15847498
2008-09-24	22.10	22.38	21.94	22.11	11580188
2008-09-25	22.01	22.97	22.01	22.69	16247923
2008-09-26	22.16	23.29	22.16	23.26	15527437
2008-09-29	22.95	22.99	21.30	21.51	23202770
2008-09-30	22.00	22.00	21.37	21.50	20645792
2008-10-01	21.34	21.76	21.09	21.64	17971343
2008-10-02	21.45	21.45	20.58	20.66	22350829
2008-10-03	20.94	21.61	20.64	21.06	21456718
2008-10-06	20.61	21.09	19.66	20.64	30513355
2008-10-07	20.91	21.13	19.47	19.50	26659953
2008-10-08	19.12	20.33	18.92	19.34	34665248
2008-10-09	19.65	20.04	18.52	18.52	25307589
2008-10-10	17.68	20.15	17.23	19.16	41776878
2008-10-13	20.04	20.40	19.05	20.20	22068441
2008-10-14	20.86	20.86	18.32	18.85	27268748
2008-10-15	18.42	18.86	17.23	17.35	21511310
2008-10-16	17.36	17.72	16.25	17.63	28675445
2008-10-17	17.43	18.30	17.06	17.65	18348073
2008-10-20	17.70	18.03	17.56	17.98	20817905
2008-10-21	16.05	17.26	15.85	16.85	36653980
2008-10-22	16.71	17.28	16.00	16.28	25832028
2008-10-23	16.27	17.27	16.16	17.08	31129291
2008-10-24	15.87	17.53	15.60	16.95	24947020
2008-10-27	16.70	18.03	16.58	17.66	28860893
2008-10-28	18.07	19.48	17.39	19.48	27023328
2008-10-29	19.14	19.20	18.08	18.13	25165311
2008-10-30	18.72	19.29	18.40	19.13	23071868
2008-10-31	18.87	19.86	18.75	19.56	17201860
2008-11-03	19.63	19.78	18.75	18.91	14420401
2008-11-04	19.38	19.41	18.84	19.09	17138470
2008-11-05	18.83	18.97	18.24	18.28	16273776
2008-11-06	18.17	18.70	17.01	17.14	20717690
2008-11-07	17.29	17.55	16.86	17.22	22507395
2008-11-10	17.49	17.56	16.75	16.92	12437779
2008-11-11	16.75	17.38	16.62	16.89	17077576
2008-11-12	16.69	16.95	16.33	16.36	14612261
2008-11-13	16.33	17.45	15.79	17.39	20926931
2008-11-14	17.11	17.14	16.07	16.11	16729193
2008-11-17	15.96	16.39	15.82	15.91	14268416
2008-11-18	16.14	16.27	15.32	15.83	16724057
2008-11-19	15.99	16.08	14.63	14.63	16387182
2008-11-20	14.47	15.29	13.97	14.02	22951994
2008-11-21	14.31	14.68	13.63	14.67	23327881
2008-11-24	14.67	15.51	14.48	15.26	17628613
2008-11-25	15.38	15.60	14.38	14.58	18984869
2008-11-26	14.31	15.58	14.14	15.52	15029236
2008-11-28	15.39	15.89	15.35	15.57	5338713
2008-12-01	15.25	15.28	14.01	14.01	15318693
2008-12-02	14.23	14.69	13.84	14.64	17494572
2008-12-03	14.20	15.29	14.20	15.26	17477570
2008-12-04	15.01	15.23	14.33	14.47	16747518
2008-12-05	14.01	14.65	13.38	14.56	19828808
2008-12-08	14.89	15.24	14.60	14.82	18269960
2008-12-09	14.38	16.14	14.30	15.55	34561619
2008-12-10	15.38	16.37	15.20	15.73	17628870
2008-12-11	15.65	15.82	14.91	15.14	15939157
2008-12-12	14.81	15.68	14.56	15.59	16685156
2008-12-15	15.59	15.91	15.06	15.47	11404537
2008-12-16	15.63	16.38	15.36	16.29	17939669
2008-12-17	15.95	16.50	15.64	16.25	14223507
2008-12-18	15.91	16.00	14.89	15.06	16590656
2008-12-19	15.11	15.40	14.95	15.08	16725875
2008-12-22	14.96	15.06	14.37	14.41	8122490
2008-12-23	14.92	14.94	14.15	14.26	9445442
2008-12-24	14.50	14.50	14.23	14.45	3520543
2008-12-26	14.46	14.46	14.21	14.35	3387749
2008-12-29	14.31	14.70	14.25	14.67	10322370
2008-12-30	14.71	15.22	14.58	15.16	14589894
2008-12-31	15.14	15.72	15.04	15.52	13453329
2009-01-02	15.50	16.17	15.40	16.04	15195097
2009-01-05	15.90	16.05	15.58	15.86	11656230
2009-01-06	15.96	16.70	15.87	16.45	14433319
2009-01-07	16.00	16.01	15.39	15.58	13510031
2009-01-08	15.52	15.60	14.91	15.28	11072480
2009-01-09	15.27	15.39	14.63	14.96	14448886
2009-01-12	14.82	15.09	14.56	14.73	13139187
2009-01-13	14.57	15.19	14.52	14.84	13456645
2009-01-14	14.65	14.68	13.96	14.10	15982468
2009-01-15	14.03	14.71	13.90	14.54	17710806
2009-01-16	14.80	15.06	14.33	15.02	21501143
2009-01-20	14.88	15.09	14.34	14.41	25107517
2009-01-21	14.57	14.72	13.92	14.56	14160336
2009-01-22	14.08	14.60	13.92	14.36	16011105
2009-01-23	14.15	15.32	13.92	14.99	18915132
2009-01-26	14.76	15.41	14.45	14.77	20038164
2009-01-27	15.70	15.88	15.14	15.31	27097304
2009-01-28	15.46	15.73	15.16	15.56	15216246
2009-01-29	15.51	15.51	14.81	14.95	12145119
2009-01-30	15.21	15.25	14.51	14.95	22446644
2009-02-02	14.82	15.90	14.66	15.69	25471268
2009-02-03	15.85	16.25	15.46	16.02	19034973
2009-02-04	15.92	17.12	15.92	16.45	25158626
2009-02-05	16.20	17.13	16.11	16.84	24018590
2009-02-06	16.84	17.54	16.73	17.38	19353261
2009-02-09	17.35	17.51	17.04	17.30	18485826
2009-02-10	17.10	17.49	16.37	16.52	21408902
2009-02-11	16.56	16.79	15.87	16.23	19878318
2009-02-12	15.96	16.56	15.74	16.39	23169659
2009-02-13	16.50	17.32	16.49	16.95	28325381
2009-02-17	16.40	16.50	15.72	15.77	22021178
2009-02-18	15.90	16.15	15.47	15.85	16093867
2009-02-19	15.95	15.99	14.80	14.96	22447986
2009-02-20	14.72	15.34	14.50	15.04	23155434
2009-02-23	15.21	15.28	14.60	14.69	17635797
2009-02-24	14.76	15.44	14.74	15.29	17631952
2009-02-25	15.19	15.72	14.86	15.36	19346013
2009-02-26	15.47	15.90	14.53	14.64	26613079
2009-02-27	14.49	14.74	14.17	14.35	18489240
2009-03-02	14.10	14.54	13.70	13.77	17135658
2009-03-03	13.91	14.58	13.75	14.20	27215693
2009-03-04	14.40	15.12	14.30	14.85	25784433
2009-03-05	14.54	15.32	14.41	14.90	24419761
2009-03-06	15.04	15.32	14.16	14.71	25808292
2009-03-09	14.56	15.18	14.54	14.69	19837820
2009-03-10	15.00	15.79	14.82	15.66	25254321
2009-03-11	15.73	15.90	15.36	15.71	18154890
2009-03-12	15.68	15.98	15.34	15.94	16567546
2009-03-13	16.02	16.30	15.82	16.21	17751530
2009-03-16	16.30	16.48	15.64	15.71	13918573
2009-03-17	15.76	16.46	15.57	16.45	16366956
2009-03-18	16.38	17.10	16.28	16.88	20668992
2009-03-19	17.01	17.17	16.42	16.60	13561162
2009-03-20	16.60	16.67	15.64	15.78	21517243
2009-03-23	16.30	17.01	15.90	17.01	18965594
2009-03-24	16.89	17.09	16.50	16.65	12410097
2009-03-25	16.73	17.15	16.12	16.43	14638740
2009-03-26	16.67	17.41	16.51	17.36	18413456
2009-03-27	17.18	17.63	16.99	17.12	13931936
2009-03-30	16.75	16.92	16.27	16.42	9464565
2009-03-31	16.64	16.81	16.36	16.51	13422857
2009-04-01	16.23	16.54	16.00	16.25	25568107
2009-04-02	16.11	16.89	16.06	16.47	27660783
2009-04-03	16.52	16.98	16.25	16.96	21634176
2009-04-06	16.77	16.78	16.23	16.51	19203677
2009-04-07	16.31	16.78	16.10	16.36	12221821
2009-04-08	16.69	16.99	16.25	16.79	18854655
2009-04-09	17.10	17.38	16.95	17.24	16652258
2009-04-13	17.14	17.28	16.75	17.17	11581770
2009-04-14	16.97	17.60	16.94	17.33	17591301
2009-04-15	16.77	17.19	16.57	17.01	16308689
2009-04-16	17.40	17.87	17.25	17.80	20099748
2009-04-17	17.80	18.12	17.46	17.97	18948168
2009-04-20	17.74	17.79	17.08	17.32	26619039
2009-04-21	17.65	17.85	16.61	17.11	44090821
2009-04-22	16.93	18.27	16.73	17.65	30991307
2009-04-23	17.79	17.79	16.80	17.34	20384290
2009-04-24	17.49	18.00	17.19	17.88	16676593
2009-04-27	17.63	18.02	17.21	17.47	19287991
2009-04-28	17.16	17.45	16.96	17.00	12317299
2009-04-29	17.15	17.68	17.01	17.38	11803829
2009-04-30	17.56	18.57	17.50	18.06	18917909
2009-05-01	18.08	18.12	17.55	17.95	16325311
2009-05-04	18.06	18.66	17.97	18.36	16310271
2009-05-05	18.33	18.33	17.74	17.86	17431802
2009-05-06	17.95	18.63	17.65	18.31	23624299
2009-05-07	18.59	18.59	17.30	17.58	21296606
2009-05-08	17.65	17.78	16.83	17.30	19658361
2009-05-11	17.18	17.52	16.83	17.26	15177286
2009-05-12	16.77	17.39	16.57	16.83	15468701
2009-05-13	16.75	17.23	16.73	17.07	18937100
2009-05-14	17.15	17.64	17.05	17.54	19577007
2009-05-15	17.53	17.80	17.30	17.63	20495917
2009-05-18	17.78	17.93	17.52	17.90	12263436
2009-05-19	17.79	18.31	17.62	18.08	14974952
2009-05-20	18.54	18.90	18.32	18.40	21075775
2009-05-21	18.20	18.34	17.53	17.96	14787345
2009-05-22	18.00	18.76	17.96	18.50	17773115
2009-05-26	18.35	19.00	18.22	19.00	19727163
2009-05-27	18.30	19.50	18.30	18.98	17422234
2009-05-28	19.04	19.30	18.59	19.27	13523806
2009-05-29	19.30	19.48	18.87	19.40	17613805
2009-06-01	19.51	20.55	19.50	20.36	21789871
2009-06-02	20.16	20.51	19.87	20.09	16115435
2009-06-03	19.65	20.07	19.57	20.05	15783871
2009-06-04	20.11	20.40	19.75	20.08	16149860
2009-06-05	20.21	20.43	19.55	19.68	21577021
2009-06-08	19.72	19.99	19.43	19.77	14095388
2009-06-09	21.16	21.27	20.58	21.02	45900848
2009-06-10	21.13	21.20	20.50	20.96	21527226
2009-06-11	20.91	21.30	20.70	20.84	17724632
2009-06-12	20.77	20.81	20.20	20.79	15724454
2009-06-15	20.70	21.23	20.55	21.13	22469208
2009-06-16	21.27	21.27	20.67	20.73	18978597
2009-06-17	21.14	21.72	20.83	21.41	31802534
2009-06-18	21.40	21.52	21.08	21.33	20651329
2009-06-19	21.55	21.74	21.17	21.66	19844570
2009-06-22	21.43	21.85	20.85	20.97	17365090
2009-06-23	20.80	21.05	20.51	20.61	32446360
2009-06-24	20.77	21.29	20.70	20.98	19656690
2009-06-25	20.96	21.44	20.89	21.35	15680683
2009-06-26	21.15	21.76	21.14	21.45	14728408
2009-06-29	21.37	21.65	21.21	21.30	17544988
2009-06-30	21.33	21.73	20.20	21.30	16175772
2009-07-01	21.37	21.90	21.37	21.60	13218786
2009-07-02	21.33	21.52	21.22	21.30	11393777
2009-07-06	21.24	21.56	20.99	21.40	12281656
2009-07-07	21.29	21.73	20.66	20.77	14751556
2009-07-08	20.76	20.83	20.11	20.42	20795563
2009-07-09	20.49	20.86	20.39	20.44	18404856
2009-07-10	20.39	20.80	20.34	20.45	13790249
2009-07-13	20.57	20.90	20.18	20.85	15331499
2009-07-14	20.96	21.17	20.77	21.10	12566455
2009-07-15	21.62	21.94	21.51	21.89	15117023
2009-07-16	21.65	22.45	21.65	22.34	20690089
2009-07-17	22.43	23.06	22.10	23.01	22856010
2009-07-20	23.19	23.63	22.97	23.61	35335449
2009-07-21	23.16	23.28	22.51	23.07	32684936
2009-07-22	23.09	23.50	22.88	23.31	15158614
2009-07-23	23.30	23.93	22.99	23.82	18388082
2009-07-24	23.53	24.13	23.38	24.09	15078965
2009-07-27	24.08	24.17	23.67	24.01	15899297
2009-07-28	23.87	24.24	23.66	24.19	16723699
2009-07-29	23.95	24.23	23.62	24.14	24475342
2009-07-30	24.38	24.82	24.10	24.15	21394617
2009-07-31	24.12	24.46	23.94	24.05	14897216
2009-08-03	24.32	24.39	23.99	24.37	14229708
2009-08-04	24.18	24.74	24.14	24.60	13177191
2009-08-05	24.59	24.75	24.19	24.38	10828330
2009-08-06	24.45	24.74	24.14	24.30	13642135
2009-08-07	24.56	24.75	24.09	24.10	12709801
2009-08-10	23.97	24.15	23.49	23.65	12116138
2009-08-11	23.61	23.89	23.44	23.64	11653789
2009-08-12	23.59	24.07	23.52	23.88	12617807
2009-08-13	24.18	24.56	23.95	24.54	11041081
2009-08-14	24.32	24.45	23.68	23.96	11587040
2009-08-17	23.50	23.67	23.27	23.34	9532928
2009-08-18	23.42	23.93	23.35	23.84	8766951
2009-08-19	23.51	24.06	23.42	23.98	8316396
2009-08-20	23.97	24.17	23.84	24.11	9749279
2009-08-21	24.17	24.59	23.90	24.54	10667416
2009-08-24	24.63	24.88	24.15	24.20	10795436
2009-08-25	24.25	24.51	24.09	24.38	9912372
2009-08-26	24.44	24.60	24.26	24.46	9871968
2009-08-27	24.49	24.56	24.06	24.52	8186408
2009-08-28	24.85	25.33	24.79	24.97	12028944
2009-08-31	24.82	24.90	24.36	24.59	9799046
2009-09-01	24.56	25.15	24.21	24.31	15366458
2009-09-02	24.21	24.42	24.05	24.09	11119569
2009-09-03	24.19	24.36	24.01	24.32	10019627
2009-09-04	24.32	24.89	24.32	24.86	9874585
2009-09-08	24.87	25.11	24.62	25.06	14021780
2009-09-09	25.03	25.28	24.76	25.14	12821791
2009-09-10	25.15	25.35	24.85	25.00	20197697
2009-09-11	24.95	24.98	24.30	24.39	20994667
2009-09-14	24.24	24.87	24.24	24.76	13748245
2009-09-15	24.89	25.00	24.64	24.83	11989796
2009-09-16	24.88	24.88	24.00	24.13	16204894
2009-09-17	24.10	24.20	23.60	23.60	19479690
2009-09-18	23.79	24.21	23.62	24.06	18164514
2009-09-21	23.96	24.23	23.81	23.97	11203533
2009-09-22	24.20	24.20	23.57	23.76	16126137
2009-09-23	23.89	24.55	23.86	24.05	16874784
2009-09-24	24.08	24.15	23.46	23.57	13610918
2009-09-25	23.42	23.76	23.15	23.35	13594727
2009-09-28	23.50	24.18	23.42	23.91	11428932
2009-09-29	23.96	24.37	23.52	23.55	15327004
2009-09-30	23.67	24.12	23.47	23.69	18646872
2009-10-01	23.52	23.74	22.60	22.65	22199880
2009-10-02	22.45	22.77	22.26	22.49	20423374
2009-10-05	22.59	22.93	22.49	22.60	18530317
2009-10-06	22.85	23.24	22.79	23.10	16976377
2009-10-07	22.99	23.11	22.67	22.82	14012967
2009-10-08	22.93	22.93	22.26	22.53	21886949
2009-10-09	22.48	23.65	22.48	23.64	20651827
2009-10-12	23.71	24.31	23.59	23.80	17958542
2009-10-13	23.91	24.02	23.46	23.62	14915129
2009-10-14	24.02	24.07	23.35	23.62	22533419
2009-10-15	23.39	23.46	23.13	23.25	16664247
2009-10-16	23.12	23.12	22.54	22.75	23916567
2009-10-19	23.00	23.55	22.89	23.52	36034834
2009-10-20	24.11	24.11	23.51	23.66	30412073
2009-10-21	23.64	23.78	22.85	23.00	27726250
2009-10-22	22.87	23.92	22.87	23.88	32595495
2009-10-23	24.00	24.00	23.38	23.50	23598246
2009-10-26	23.38	23.96	23.31	23.70	19753073
2009-10-27	24.03	24.35	23.69	23.80	29337542
2009-10-28	23.93	24.56	23.41	23.44	28937805
2009-10-29	23.60	23.93	23.41	23.92	18265139
2009-10-30	24.09	24.18	23.38	23.45	23463382
2009-11-02	23.38	23.61	23.04	23.45	18532410
2009-11-03	23.22	23.64	23.01	23.47	18038741
2009-11-04	23.79	24.00	23.53	23.57	13586734
2009-11-05	23.80	24.31	23.65	24.18	13148951
2009-11-06	24.06	24.48	23.93	24.04	11756521
2009-11-09	24.15	24.71	24.03	24.63	10613663
2009-11-10	24.60	25.27	24.58	25.05	19413606
2009-11-11	25.15	25.69	25.13	25.33	14686058
2009-11-12	25.26	25.85	25.19	25.37	13326082
2009-11-13	25.44	25.68	25.24	25.44	10336584
2009-11-16	25.57	26.08	25.52	25.95	12384049
2009-11-17	25.82	25.97	25.57	25.87	10940345
2009-11-18	25.83	25.94	25.48	25.75	10757192
2009-11-19	24.80	24.96	24.45	24.88	19635471
2009-11-20	24.75	25.00	24.65	24.74	13252884
2009-11-23	24.93	25.39	24.89	25.14	9020126
2009-11-24	25.18	25.54	25.14	25.28	11291598
2009-11-25	25.34	25.45	25.18	25.42	8281844
2009-11-27	24.80	25.40	24.56	25.25	7270171
2009-11-30	25.35	25.39	25.03	25.29	12468884
2009-12-01	25.55	26.03	25.29	25.94	15842483
2009-12-02	26.01	26.33	25.72	25.96	20674110
2009-12-03	26.06	26.68	26.00	26.44	14466653
2009-12-04	26.74	27.00	26.34	26.85	16339125
2009-12-07	26.71	27.00	26.43	26.62	12625877
2009-12-08	26.72	26.90	25.12	26.33	18215385
2009-12-09	25.76	25.99	25.51	25.99	22733273
2009-12-10	26.08	26.19	25.54	25.94	20118854
2009-12-11	25.90	26.06	25.50	25.64	9896437
2009-12-14	25.76	26.07	25.70	25.98	8483455
2009-12-15	25.88	25.89	25.40	25.44	11323017
2009-12-16	25.57	26.08	25.44	25.58	14328935
2009-12-17	25.33	25.60	25.06	25.08	10735659
2009-12-18	25.36	25.54	25.06	25.46	13545567
2009-12-21	25.71	25.99	25.52	25.84	7729641
2009-12-22	25.87	26.01	25.56	25.64	7209643
2009-12-23	25.44	25.62	25.27	25.32	8227435
2009-12-24	25.36	25.85	25.32	25.83	3977739
2009-12-28	25.78	25.84	25.34	25.49	8781812
2009-12-29	25.51	25.59	25.28	25.37	6088672
2009-12-30	25.42	25.98	25.31	25.98	7180355
2009-12-31	25.95	26.27	25.94	26.06	8432751
2010-01-04	26.20	26.61	25.89	26.01	10369316
2010-01-05	25.95	26.30	25.70	25.86	10943716
2010-01-06	25.90	26.03	25.56	25.67	8933806
2010-01-07	25.60	25.84	25.36	25.75	10775594
2010-01-08	25.60	26.34	25.52	26.34	12875690
2010-01-11	26.34	26.49	25.72	26.00	11678665
2010-01-12	26.02	26.03	24.67	24.91	21165393
2010-01-13	25.01	25.16	24.67	25.02	18809238
2010-01-14	24.89	25.00	24.48	24.71	22914326
2010-01-15	24.68	24.77	24.20	24.50	20359850
2010-01-19	24.45	24.78	24.35	24.72	11785966
2010-01-20	24.52	24.61	24.20	24.55	13253695
2010-01-21	24.55	24.88	24.01	24.18	18407988
2010-01-22	24.10	24.17	23.00	23.11	21807796
2010-01-25	23.41	23.82	23.20	23.69	20192090
2010-01-26	23.39	23.90	23.29	23.35	19650802
2010-01-27	23.37	23.66	23.08	23.53	19535889
2010-01-28	23.46	23.51	22.69	23.05	20200246
2010-01-29	23.11	23.37	22.28	22.50	23137204
2010-02-01	22.56	23.08	22.56	23.05	13198954
2010-02-02	22.97	23.37	22.94	23.31	11891095
2010-02-03	23.26	23.32	22.93	23.20	12882575
2010-02-04	23.01	23.01	22.40	22.59	14644072
2010-02-05	22.55	23.13	22.50	22.97	23093971
2010-02-08	23.00	23.37	22.70	23.10	16139282
2010-02-09	23.33	23.66	23.27	23.38	17495500
2010-02-10	23.39	23.58	23.14	23.44	12401341
2010-02-11	23.43	24.00	23.30	23.77	16197164
2010-02-12	23.54	24.27	23.40	24.03	21797524
2010-02-16	24.13	24.88	24.13	24.79	22856839
2010-02-17	24.86	24.97	24.30	24.71	19430494
2010-02-18	24.65	24.86	24.39	24.83	13219017
2010-02-19	24.80	25.06	24.59	25.01	15978982
2010-02-22	25.02	25.15	24.62	24.73	11176754
2010-02-23	24.67	24.72	24.06	24.30	12905748
2010-02-24	24.53	25.00	24.48	24.75	14514641
2010-02-25	24.21	24.55	24.01	24.52	17886007
2010-02-26	24.45	24.61	24.23	24.38	13205971
2010-03-01	24.53	24.93	24.47	24.63	14893843
2010-03-02	24.54	24.92	24.25	24.48	16888501
2010-03-03	24.57	24.79	24.35	24.40	13012655
2010-03-04	24.46	24.75	24.16	24.67	13537947
2010-03-05	24.80	25.09	24.61	24.97	10348563
2010-03-08	25.09	25.09	24.55	24.69	22269106
2010-03-09	24.29	24.49	23.87	24.19	27990538
2010-03-10	24.19	24.68	24.17	24.59	13878507
2010-03-11	24.38	24.40	23.80	24.07	23088219
2010-03-12	24.10	24.24	23.90	24.00	15073856
2010-03-15	23.91	23.99	23.70	23.94	9053302
2010-03-16	24.01	24.75	23.96	24.68	18281947
2010-03-17	24.56	25.00	24.56	24.91	12621129
2010-03-18	24.89	25.00	24.55	24.72	10501926
2010-03-19	24.72	24.73	24.13	24.36	16945315
2010-03-22	24.22	24.75	24.17	24.73	10652182
2010-03-23	24.80	25.48	24.73	25.45	17937875
2010-03-24	25.31	25.33	24.72	24.79	16929271
2010-03-25	25.16	25.22	24.78	24.79	11306403
2010-03-26	24.91	25.03	24.51	24.75	10137977
2010-03-29	24.86	25.07	24.62	24.73	9217552
2010-03-30	24.73	24.89	24.50	24.61	11074445
2010-03-31	24.58	24.77	24.38	24.47	9899808
2010-04-01	24.64	25.00	24.44	24.63	9056918
2010-04-05	24.73	25.50	24.66	25.39	14225780
2010-04-06	25.24	25.30	24.93	25.05	10628084
2010-04-07	25.11	25.40	24.89	25.32	13333919
2010-04-08	25.12	25.32	24.72	24.72	16003461
2010-04-09	24.87	24.97	24.62	24.94	13451435
2010-04-12	25.26	25.98	25.24	25.69	18574543
2010-04-13	25.63	26.00	25.58	25.87	11606620
2010-04-14	26.41	26.91	26.38	26.90	20317323
2010-04-15	26.87	27.00	26.60	26.99	11571227
2010-04-16	26.73	26.81	26.35	26.58	14776566
2010-04-19	26.47	26.68	25.91	26.43	13289660
2010-04-20	26.60	26.84	26.40	26.65	11004614
2010-04-21	26.74	26.90	26.06	26.42	10480355
2010-04-22	25.95	26.60	25.40	26.50	17506413
2010-04-23	26.47	26.75	26.03	26.67	14471555
2010-04-26	26.86	27.35	26.79	27.16	21070393
2010-04-27	26.80	27.44	26.41	26.54	37649115
2010-04-28	26.75	26.76	26.09	26.40	17188287
2010-04-29	26.64	27.05	26.36	27.01	15133430
2010-04-30	26.91	26.95	26.01	26.01	18068919
2010-05-03	26.23	26.72	26.10	26.45	12985043
2010-05-04	26.18	26.22	25.44	25.74	21086232
2010-05-05	25.53	26.18	25.19	25.87	21485531
2010-05-06	25.78	26.12	23.49	25.07	27376698
2010-05-07	24.91	25.27	23.96	24.74	26491815
2010-05-10	25.68	26.00	25.45	25.82	17622686
2010-05-11	25.50	26.15	25.25	25.65	15892914
2010-05-12	25.81	26.15	25.67	26.10	12698965
2010-05-13	25.98	26.09	25.41	25.49	13314177
2010-05-14	25.27	25.36	24.50	24.88	18323220
2010-05-17	24.95	25.50	24.66	25.42	16455937
2010-05-18	25.60	25.66	24.39	24.54	25047341
2010-05-19	24.43	24.87	24.10	24.65	19404526
2010-05-20	24.14	24.70	23.90	24.26	24563734
2010-05-21	23.89	24.84	23.60	24.57	19264899
2010-05-24	24.45	24.60	24.15	24.24	12655634
2010-05-25	23.62	24.44	23.45	24.40	20761504
2010-05-26	24.54	24.82	24.04	24.14	17978169
2010-05-27	24.51	24.87	24.46	24.85	14974360
2010-05-28	24.77	24.90	24.20	24.42	14590087
2010-06-01	24.28	24.86	24.27	24.35	15099617
2010-06-02	24.52	24.78	24.24	24.76	12846024
2010-06-03	24.81	25.18	24.65	25.04	12150750
2010-06-04	24.66	24.95	24.07	24.18	14542535
2010-06-07	24.32	24.56	23.61	23.67	16883403
2010-06-08	23.99	24.00	23.09	23.88	19113404
2010-06-09	24.30	24.54	23.64	23.74	19882861
2010-06-10	24.20	24.57	24.04	24.53	17308703
2010-06-11	24.27	24.59	24.15	24.45	13942946
2010-06-14	24.74	24.89	24.51	24.57	14604161
2010-06-15	24.75	25.76	24.53	25.70	17740411
2010-06-16	25.33	25.60	25.10	25.42	19305295
2010-06-17	25.69	25.69	25.21	25.53	10056283
2010-06-18	25.51	25.69	25.27	25.45	12038239
2010-06-21	25.76	25.85	25.11	25.25	11123858
2010-06-22	25.34	25.58	24.69	24.75	11928463
2010-06-23	24.88	25.10	24.47	24.78	11448402
2010-06-24	24.60	24.75	24.17	24.28	14724669
2010-06-25	24.22	24.43	23.86	24.04	26127135
2010-06-28	24.16	24.50	24.02	24.36	11670416
2010-06-29	24.05	24.09	23.68	23.89	19408930
2010-06-30	24.01	24.07	23.16	23.28	17478470
2010-07-01	23.21	23.47	22.65	23.17	16440171
2010-07-02	23.30	23.39	22.71	23.11	11336992
2010-07-06	23.37	23.54	22.94	23.12	13475238
2010-07-07	23.20	24.27	23.15	24.25	16852333
2010-07-08	24.42	24.47	23.86	24.22	10670870
2010-07-09	24.38	24.51	24.17	24.48	7698501
2010-07-12	24.36	24.80	24.36	24.75	9822495
2010-07-13	25.08	25.54	24.95	25.39	15212013
2010-07-14	25.58	25.80	24.96	25.09	17593032
2010-07-15	25.07	25.45	24.75	25.40	14122633
2010-07-16	25.20	25.43	24.73	24.77	12003688
2010-07-19	24.87	25.58	24.87	25.55	15505973
2010-07-20	24.16	24.89	24.01	24.77	30933936
2010-07-21	24.77	24.92	24.40	24.50	15249841
2010-07-22	24.67	25.42	24.65	25.29	15636013
2010-07-23	25.25	25.46	25.00	25.38	12515729
2010-07-26	25.28	25.66	25.09	25.66	9569019
2010-07-27	25.79	25.92	25.47	25.58	13152569
2010-07-28	25.42	25.62	25.10	25.22	11958031
2010-07-29	25.35	25.40	24.64	24.88	12189994
2010-07-30	24.59	24.88	24.25	24.69	13151798
2010-08-02	24.65	25.23	24.41	25.11	9119382
2010-08-03	25.07	25.10	24.70	24.81	9204046
2010-08-04	24.82	25.25	24.62	25.18	10672385
2010-08-05	25.07	25.53	24.90	25.40	13411115
2010-08-06	25.20	25.60	25.06	25.46	12003436
2010-08-09	25.55	25.85	25.35	25.70	8919413
2010-08-10	25.38	25.54	24.97	25.35	15417237
2010-08-11	25.01	25.14	24.86	24.97	12747277
2010-08-12	24.30	24.97	24.22	24.41	18136277
2010-08-13	24.36	24.69	24.24	24.28	9836164
2010-08-16	24.18	24.59	24.03	24.53	10180898
2010-08-17	24.79	24.87	24.65	24.70	9930892
2010-08-18	24.75	25.14	24.54	24.91	10861171
2010-08-19	24.85	25.05	24.45	24.53	9449480
2010-08-20	24.44	24.87	24.44	24.70	12589095
2010-08-23	24.76	24.86	24.36	24.37	12781695
2010-08-24	24.12	24.58	24.03	24.27	14866957
2010-08-25	24.07	24.41	23.86	24.31	14791661
2010-08-26	24.31	24.34	23.75	23.83	15341781
2010-08-27	23.94	24.22	23.34	24.15	17892649
2010-08-30	23.77	23.90	23.25	23.25	19672118
2010-08-31	23.21	23.59	22.95	23.02	17039679
2010-09-01	23.36	23.86	23.16	23.75	13780951
2010-09-02	23.76	24.12	23.71	24.04	10832155
2010-09-03	24.27	24.49	23.94	24.33	11600575
2010-09-07	24.07	24.12	23.55	23.62	11004644
2010-09-08	23.61	23.77	23.35	23.68	12764047
2010-09-09	23.93	24.16	23.71	23.84	13158963
2010-09-10	23.57	23.89	23.26	23.70	17329542
2010-09-13	24.01	24.49	23.98	24.46	12710254
2010-09-14	24.37	24.93	24.11	24.69	14274950
2010-09-15	24.50	24.71	24.26	24.67	11457283
2010-09-16	24.70	24.99	24.45	24.98	12517480
2010-09-17	25.59	25.85	25.24	25.72	25212029
2010-09-20	25.70	25.93	25.22	25.86	16573159
2010-09-21	25.88	26.08	25.61	25.80	15811787
2010-09-22	25.61	25.97	25.32	25.44	10208242
2010-09-23	25.36	26.25	25.12	25.77	13297732
2010-09-24	26.08	26.94	26.08	26.93	14901413
2010-09-27	26.85	27.00	26.66	26.68	9674177
2010-09-28	26.64	27.17	26.44	27.06	12485280
2010-09-29	26.91	27.08	26.72	26.84	12016782
2010-09-30	26.89	27.40	26.74	27.14	19052377
2010-10-01	27.31	27.61	26.92	27.25	12155907
2010-10-04	27.20	27.58	27.01	27.21	15092323
2010-10-05	27.44	28.50	27.41	28.33	23035053
2010-10-06	28.23	28.56	27.86	28.31	18290332
2010-10-07	28.38	28.40	27.86	28.14	16897248
2010-10-08	28.12	28.86	27.80	28.73	16244781
2010-10-11	28.76	28.98	28.60	28.77	11592451
2010-10-12	28.62	28.85	28.33	28.68	14850447
2010-10-13	28.35	28.45	28.03	28.12	20238309
2010-10-14	28.17	28.54	27.93	28.31	13072535
2010-10-15	28.49	28.81	28.23	28.72	13427455
2010-10-18	28.64	28.71	28.04	28.36	11535306
2010-10-19	27.95	28.52	27.53	28.03	13135650
2010-10-20	28.23	28.24	27.77	28.09	14049870
2010-10-21	28.25	28.31	27.92	28.22	10828190
2010-10-22	28.21	28.71	28.17	28.66	9318896
2010-10-25	28.90	29.19	28.82	28.98	15464900
2010-10-26	28.71	28.91	28.30	28.88	17816082
2010-10-27	28.64	29.48	28.52	29.44	16824353
2010-10-28	29.26	29.43	28.99	29.24	14399691
2010-10-29	29.17	29.75	29.05	29.57	15746615
2010-11-01	29.77	29.84	29.16	29.44	12181664
2010-11-02	29.74	29.90	29.56	29.60	10739900
2010-11-03	29.68	30.00	29.52	30.00	13187359
2010-11-04	30.07	30.79	29.95	30.75	15003322
2010-11-05	30.78	31.47	30.70	31.47	17664472
2010-11-08	31.26	31.47	31.16	31.38	13243660
2010-11-09	31.50	31.59	31.19	31.34	13105545
2010-11-10	31.33	31.43	30.76	31.34	11579140
2010-11-11	30.15	30.93	29.90	30.80	14664625
2010-11-12	30.77	31.38	30.57	30.95	16420464
2010-11-15	30.97	31.21	30.83	30.85	8417559
2010-11-16	30.45	30.86	30.37	30.57	13746418
2010-11-17	30.40	31.05	30.34	30.91	10934452
2010-11-18	31.19	31.51	31.09	31.48	13158496
2010-11-19	31.51	31.95	31.46	31.94	12181762
2010-11-22	31.85	32.26	31.72	32.24	12182927
2010-11-23	31.91	32.22	31.85	31.98	11933752
2010-11-24	32.10	32.56	32.04	32.55	11777622
2010-11-26	32.26	32.51	32.20	32.20	2945946
2010-11-29	31.83	32.33	31.83	32.20	9011257
2010-11-30	31.92	32.01	31.64	31.80	12156349
2010-12-01	32.42	32.94	32.35	32.58	16464573
2010-12-02	32.58	32.86	32.54	32.85	10807999
2010-12-03	32.70	32.98	32.51	32.82	13443767
2010-12-06	32.93	33.01	32.62	32.95	13385697
2010-12-07	33.24	33.64	33.14	33.41	19585811
2010-12-08	33.05	33.75	33.01	33.75	14124340
2010-12-09	33.88	33.93	33.57	33.74	9768476
2010-12-10	33.65	33.74	32.71	32.80	15516387
2010-12-13	32.91	33.00	32.59	32.60	10247135
2010-12-14	32.72	32.86	32.55	32.80	9316665
2010-12-15	32.79	32.94	32.51	32.64	7849958
2010-12-16	32.67	32.77	32.15	32.62	11000740
2010-12-17	32.56	32.99	32.48	32.53	15308421
2010-12-20	32.65	32.69	32.21	32.33	7542688
2010-12-21	32.52	32.68	32.38	32.44	4770797
2010-12-22	32.31	32.54	32.13	32.47	5180916
2010-12-23	32.45	32.50	32.13	32.36	3476421
2010-12-27	32.22	32.44	32.00	32.38	2668422
2010-12-28	32.51	32.51	32.07	32.24	3209100
2010-12-29	32.36	32.60	32.14	32.51	3932414
2010-12-30	32.46	32.61	32.25	32.50	3715788
2010-12-31	32.50	32.63	32.33	32.50	3312683
2011-01-03	32.69	32.99	32.32	32.73	7092476
2011-01-04	32.66	32.83	32.25	32.67	7913925
2011-01-05	32.57	32.86	32.25	32.80	8128910
2011-01-06	32.82	33.34	32.73	33.25	7386850
2011-01-07	33.32	33.47	32.87	33.22	7311242
2011-01-10	32.99	33.50	32.94	33.38	7539826
2011-01-11	33.45	33.68	33.30	33.50	7132384
2011-01-12	33.70	33.79	33.35	33.66	6077364
2011-01-13	33.36	33.52	33.05	33.48	6322868
2011-01-14	33.57	34.05	33.43	34.04	9006927
2011-01-18	33.96	34.86	33.96	34.85	12053368
2011-01-19	34.28	34.70	34.07	34.16	8341219
2011-01-20	34.03	34.19	33.55	33.91	8664772
2011-01-21	34.40	34.49	33.91	33.91	9172758
2011-01-24	34.08	34.65	33.87	34.65	10857158
2011-01-25	34.30	34.80	33.69	33.98	13185771
2011-01-26	34.09	34.41	33.67	34.32	7401260
2011-01-27	34.10	34.84	34.05	34.63	8345288
2011-01-28	34.58	34.87	34.02	34.27	10601525
2011-01-31	34.02	34.27	33.79	33.91	10917527
2011-02-01	34.19	35.00	34.13	35.00	11584173
2011-02-02	34.80	35.29	34.80	35.12	8260780
2011-02-03	35.08	35.21	34.70	34.99	5733828
2011-02-04	35.15	35.54	35.10	35.44	7638821
2011-02-07	35.51	35.84	35.13	35.26	11631519
2011-02-08	35.33	35.43	35.05	35.28	7368516
2011-02-09	35.08	35.27	34.96	35.10	7180867
2011-02-10	34.90	35.24	34.75	35.19	8146608
2011-02-11	35.17	35.80	35.04	35.62	7664870
2011-02-14	35.57	35.96	35.47	35.83	6127769
2011-02-15	35.71	36.07	35.43	35.97	9429955
2011-02-16	36.05	36.30	35.85	36.05	10480550
2011-02-17	35.99	36.48	35.90	36.48	7274154
2011-02-18	36.41	36.55	36.15	36.23	8413618
2011-02-22	35.79	36.23	35.50	35.75	11659322
2011-02-23	35.81	35.81	34.89	35.40	10973637
2011-02-24	35.49	35.81	34.93	35.43	11298425
2011-02-25	35.57	35.80	35.40	35.62	9370979
2011-02-28	35.80	35.92	35.08	35.61	13051518
2011-03-01	35.81	35.88	34.94	35.00	11102494
2011-03-02	35.36	36.55	35.31	36.14	17688883
2011-03-03	36.27	36.71	36.12	36.56	12224453
2011-03-04	36.53	36.54	36.02	36.27	10165933
2011-03-07	36.40	36.59	35.16	35.48	15946805
2011-03-08	35.65	35.99	35.25	35.86	8861881
2011-03-09	35.30	35.44	34.43	34.74	12585097
2011-03-10	34.35	34.69	34.03	34.25	13037909
2011-03-11	34.07	34.94	34.02	34.39	13822911
2011-03-14	34.40	34.74	34.28	34.56	10126246
2011-03-15	33.40	34.12	32.75	33.90	17398373
2011-03-16	33.79	33.80	32.33	32.79	23160641
2011-03-17	33.13	33.49	32.86	33.07	12772235
2011-03-18	33.44	33.59	33.10	33.36	10892993
2011-03-21	33.62	34.12	33.41	33.68	7153541
2011-03-22	33.78	33.94	33.45	33.64	5990100
2011-03-23	33.70	34.27	33.48	34.21	8397795
2011-03-24	34.45	34.94	34.23	34.86	9220445
2011-03-25	34.76	34.94	34.62	34.64	4982072
2011-03-28	34.61	34.95	34.41	34.49	6140521
2011-03-29	34.17	34.96	34.01	34.96	6829602
2011-03-30	35.09	35.24	34.43	34.74	9189968
2011-03-31	34.72	34.86	34.38	34.56	6213216
2011-04-01	34.93	34.93	34.12	34.23	8916141
2011-04-04	34.34	34.47	33.63	34.11	10520866
2011-04-05	33.20	35.08	33.11	34.69	29938860
2011-04-06	34.87	34.91	34.33	34.86	11920695
2011-04-07	34.86	35.25	34.56	35.24	13613926
2011-04-08	35.28	35.43	34.99	35.17	9401452
2011-04-11	35.13	35.36	34.81	34.93	9893250
2011-04-12	34.70	34.72	33.93	34.14	18329433
2011-04-13	34.22	34.37	33.88	34.34	11384387
2011-04-14	34.15	34.80	33.96	34.71	9664205
2011-04-15	34.71	35.04	34.49	34.99	12139289
2011-04-18	34.67	35.07	34.54	34.79	17051962
2011-04-19	34.42	34.92	34.20	34.54	18794673
2011-04-20	34.95	35.28	34.77	35.13	12245429
2011-04-21	35.25	35.67	35.23	35.52	11105593
2011-04-25	35.52	35.61	35.26	35.42	5777991
2011-04-26	35.33	35.78	35.20	35.74	13933732
2011-04-27	35.45	35.98	35.33	35.90	10312972
2011-04-28	35.75	35.85	35.39	35.55	10225094
2011-04-29	35.48	35.79	35.42	35.53	5921326
2011-05-02	35.61	35.66	34.94	35.01	10264141
2011-05-03	35.02	35.08	34.51	34.80	8562895
2011-05-04	34.78	35.04	34.47	34.82	8124137
2011-05-05	34.71	35.56	34.59	35.02	9883964
2011-05-06	35.41	35.62	35.15	35.23	8881155
2011-05-09	35.19	35.60	35.15	35.34	7280434
2011-05-10	35.49	35.63	35.24	35.46	6331999
2011-05-11	35.44	35.59	34.76	34.90	7763789
2011-05-12	34.82	35.44	34.63	35.33	7946710
2011-05-13	35.29	35.57	35.15	35.18	8392416
2011-05-16	35.16	35.53	34.84	34.91	6690657
2011-05-17	34.83	34.83	33.92	34.44	10534978
2011-05-18	34.50	35.27	34.50	35.18	8255949
2011-05-19	35.20	35.21	34.58	34.97	6906969
2011-05-20	34.89	35.19	34.69	35.00	7366548
2011-05-23	34.60	34.60	34.25	34.25	8220935
2011-05-24	34.33	34.34	33.87	34.08	8304511
2011-05-25	33.98	34.51	33.90	34.28	6799733
2011-05-26	34.19	34.36	34.00	34.32	7305847
2011-05-27	34.44	34.76	34.44	34.72	5142892
2011-05-31	34.81	35.30	34.81	35.30	8646567
2011-06-01	35.12	35.16	33.94	33.95	8774174
2011-06-02	34.01	34.37	33.90	34.24	7588660
2011-06-03	33.79	34.08	33.47	33.50	7389684
2011-06-06	33.51	33.67	33.28	33.32	7807299
2011-06-07	33.44	33.68	33.20	33.27	8556738
2011-06-08	33.16	33.17	32.58	32.67	13622300
2011-06-09	32.77	33.27	32.41	32.91	13682115
2011-06-10	32.69	32.81	31.94	32.15	9875573
2011-06-13	32.26	32.40	31.68	31.74	10271014
2011-06-14	32.08	32.52	32.04	32.33	8279098
2011-06-15	31.83	32.20	31.50	31.59	11576793
2011-06-16	31.62	31.72	31.16	31.32	9338550
2011-06-17	31.58	31.65	30.96	31.24	10739558
2011-06-20	31.11	31.40	31.10	31.28	9324855
2011-06-21	31.36	32.12	31.20	32.03	7883538
2011-06-22	31.94	32.11	31.74	31.74	7016611
2011-06-23	31.39	32.18	31.26	32.12	12057270
2011-06-24	32.09	32.11	31.44	31.53	13362361
2011-06-27	31.64	31.91	31.21	31.74	10247029
2011-06-28	31.82	31.99	31.57	31.98	9212875
2011-06-29	32.01	32.10	31.57	31.88	9302837
2011-06-30	31.95	32.88	31.95	32.83	11609029
2011-07-01	32.99	33.66	32.71	33.52	9567448
2011-07-05	33.40	33.50	32.81	32.92	9268207
2011-07-06	32.81	33.19	32.64	32.85	8892160
2011-07-07	33.07	33.60	32.93	33.46	10338095
2011-07-08	33.01	33.27	32.46	32.88	8422199
2011-07-11	32.55	33.00	32.32	32.44	7093548
2011-07-12	31.33	31.80	30.61	31.25	26187014
2011-07-13	31.50	31.59	30.84	31.00	12709036
2011-07-14	31.16	31.49	30.62	30.72	11017146
2011-07-15	30.92	30.97	30.44	30.82	9350068
2011-07-18	30.73	30.87	30.17	30.48	9592729
2011-07-19	30.89	31.51	30.80	31.42	11095727
2011-07-20	31.61	31.62	31.05	31.22	8029222
2011-07-21	31.29	31.80	30.76	31.61	11622940
2011-07-22	31.30	31.94	31.27	31.78	9894440
2011-07-25	31.34	31.68	31.27	31.47	11572686
2011-07-26	31.50	32.02	31.47	31.57	11919347
2011-07-27	31.19	31.19	30.25	30.39	13120907
2011-07-28	30.34	30.70	30.11	30.12	9899266
2011-07-29	29.82	30.17	29.68	29.75	13037518
2011-08-01	29.98	30.14	29.37	29.89	13751154
2011-08-02	29.43	29.77	29.10	29.10	13500164
2011-08-03	28.95	29.42	28.62	29.30	13077406
2011-08-04	28.82	29.09	27.92	27.92	17343176
2011-08-05	28.16	28.39	26.49	27.19	31502517
2011-08-08	26.36	26.98	25.96	26.19	25663595
2011-08-09	26.52	27.14	25.46	27.09	23017834
2011-08-10	26.54	27.19	25.98	26.50	28457772
2011-08-11	26.61	27.61	26.39	27.30	20370441
2011-08-12	27.78	27.80	27.07	27.18	11555694
2011-08-15	27.34	27.58	27.19	27.49	7839380
2011-08-16	27.17	27.27	26.69	26.93	10995964
2011-08-17	26.70	27.50	26.56	26.93	9162044
2011-08-18	26.05	26.22	25.19	25.39	18962591
2011-08-19	25.16	25.80	24.79	24.82	14538639
2011-08-22	25.30	25.56	25.07	25.16	9588050
2011-08-23	25.31	26.24	25.00	26.24	13844378
2011-08-24	26.23	26.30	25.78	26.11	11949485
2011-08-25	26.08	26.16	25.28	25.31	12546522
2011-08-26	25.17	25.73	24.69	25.52	15462492
2011-08-29	25.78	26.17	25.69	26.16	9048512
2011-08-30	26.10	26.33	25.73	26.20	7299960
2011-08-31	26.31	26.61	26.01	26.21	9876226
2011-09-01	26.23	26.33	25.55	25.57	15109684
2011-09-02	25.19	25.35	25.01	25.08	8404804
2011-09-06	24.35	24.96	24.34	24.91	11354610
2011-09-07	25.46	25.99	25.46	25.89	12871169
2011-09-08	25.68	26.41	25.65	25.80	13739625
2011-09-09	25.49	26.49	25.49	26.08	23446037
2011-09-12	25.90	26.50	25.60	26.28	16605837
2011-09-13	26.35	26.73	26.29	26.65	12052674
2011-09-14	26.78	27.62	26.72	27.27	18588534
2011-09-15	27.72	27.83	27.40	27.71	14896825
2011-09-16	28.00	28.16	27.65	27.82	12759345
2011-09-19	27.64	27.81	27.35	27.70	11941908
2011-09-20	27.84	28.24	27.43	27.54	11149362
2011-09-21	27.62	27.91	26.85	26.88	12155581
2011-09-22	26.14	26.52	25.78	26.23	14769688
2011-09-23	26.35	27.25	26.16	27.22	17627216
2011-09-26	27.31	27.44	26.63	27.40	15797204
2011-09-27	28.02	28.34	27.74	28.03	13922264
2011-09-28	28.14	28.15	27.30	27.33	13501283
2011-09-29	27.75	27.97	26.75	27.19	10490555
2011-09-30	26.89	27.32	26.64	26.65	11801561
2011-10-03	26.89	27.29	26.40	26.46	20014802
2011-10-04	26.16	27.29	26.08	27.25	19522325
2011-10-05	27.31	28.24	27.01	28.20	14356858
2011-10-06	27.82	28.37	27.72	28.32	17399364
2011-10-07	28.48	29.20	28.21	28.95	17818698
2011-10-10	29.31	30.15	29.26	29.81	15206566
2011-10-11	29.58	29.90	29.44	29.62	9499712
2011-10-12	29.88	30.23	29.69	29.70	11651511
2011-10-13	29.41	30.63	29.39	30.40	14573328
2011-10-14	30.59	30.98	30.35	30.93	16025985
2011-10-17	30.74	30.89	30.11	30.21	12217771
2011-10-18	30.42	31.00	29.92	30.89	12008025
2011-10-19	30.50	30.86	30.20	30.25	11689901
2011-10-20	30.27	30.35	29.42	29.95	13876834
2011-10-21	30.30	31.25	30.16	30.46	14435895
2011-10-24	30.63	31.71	30.63	31.69	15753118
2011-10-25	31.05	31.66	30.82	30.97	21699159
2011-10-26	31.29	31.31	30.38	31.00	14127771
2011-10-27	31.74	32.00	31.31	31.91	12758108
2011-10-28	31.67	31.88	31.16	31.50	9854171
2011-10-31	31.10	31.28	30.71	30.73	8254296
2011-11-01	29.85	30.26	29.64	29.86	12317907
2011-11-02	30.30	30.37	29.87	30.06	7825688
2011-11-03	30.48	31.18	30.06	31.12	12362891
2011-11-04	30.90	31.95	30.87	31.79	18603560
2011-11-07	31.67	31.76	31.12	31.53	7031875
2011-11-08	31.72	31.93	31.16	31.55	11850192
2011-11-09	30.85	31.00	30.26	30.31	10254140
2011-11-10	30.54	30.91	30.17	30.62	8994043
2011-11-11	30.99	31.68	30.95	31.50	7419394
2011-11-14	31.35	31.72	31.01	31.16	9040352
2011-11-15	31.05	31.51	30.98	31.15	10368563
2011-11-16	30.88	32.09	30.80	31.46	22256668
2011-11-17	31.27	31.49	30.11	30.39	13049518
2011-11-18	30.44	30.57	30.03	30.05	12282766
2011-11-21	29.77	29.85	28.94	29.22	10792192
2011-11-22	29.22	29.24	28.48	28.69	16233226
2011-11-23	28.44	28.46	27.91	27.94	10461981
2011-11-25	28.10	28.21	27.79	27.79	3502681
2011-11-28	28.65	29.10	28.41	28.70	9864312
2011-11-29	28.84	29.25	28.61	28.64	7822529
2011-11-30	29.38	30.14	29.29	30.10	13023342
2011-12-01	29.89	30.39	29.88	30.21	10583881
2011-12-02	30.39	30.53	29.92	29.97	7346519
2011-12-05	30.32	30.67	30.05	30.23	8738075
2011-12-06	30.42	30.54	30.10	30.42	8930724
2011-12-07	30.28	30.94	30.00	30.67	12099954
2011-12-08	30.47	31.03	29.83	29.92	11444702
2011-12-09	28.50	30.02	28.50	29.94	25529961
2011-12-12	29.54	29.63	28.86	29.13	13772418
2011-12-13	29.35	29.50	28.32	28.41	10966780
2011-12-14	28.33	28.73	27.94	28.04	9297564
2011-12-15	28.26	28.58	28.20	28.51	10479932
2011-12-16	28.94	29.10	28.51	28.69	12979734
2011-12-19	28.77	28.78	27.90	27.95	7476011
2011-12-20	28.35	29.49	28.35	29.39	14606355
2011-12-21	29.27	29.43	28.35	28.56	12815998
2011-12-22	28.67	29.60	28.66	29.50	8593629
2011-12-23	29.72	29.79	29.36	29.73	3896294
2011-12-27	29.54	29.80	29.42	29.63	3630326
2011-12-28	29.62	29.63	29.04	29.07	3759281
2011-12-29	29.11	29.36	28.98	29.34	3496702
2011-12-30	29.27	29.44	29.10	29.11	3809712
2012-01-03	29.60	29.94	29.50	29.76	7226150
2012-01-04	29.54	29.75	29.24	29.57	5837338
2012-01-05	29.44	29.90	29.44	29.78	6568917
2012-01-06	29.61	29.78	29.46	29.78	6052724
2012-01-09	29.72	30.27	29.70	30.16	8040636
2012-01-10	30.25	30.69	30.06	30.67	10151334
2012-01-11	30.52	30.78	30.29	30.73	6445932
2012-01-12	30.79	31.44	30.64	31.37	8783233
2012-01-13	31.11	31.36	30.81	30.95	8155848
2012-01-17	31.34	31.38	31.00	31.07	5755348
2012-01-18	31.97	33.83	31.96	33.72	27363897
2012-01-19	33.44	34.10	33.31	33.82	14179800
2012-01-20	33.59	33.74	33.26	33.64	11312884
2012-01-23	33.39	33.80	33.01	33.19	14837574
2012-01-24	33.34	33.48	32.46	32.52	20923428
2012-01-25	32.56	32.90	32.00	32.80	17599733
2012-01-26	32.87	33.23	32.24	32.36	12690461
2012-01-27	31.98	32.83	31.95	32.61	8431465
2012-01-30	32.18	32.30	32.00	32.18	9227136
2012-01-31	32.40	32.47	32.00	32.38	11999989
2012-02-01	32.79	33.19	32.45	32.86	11813313
2012-02-02	32.85	33.20	32.84	33.06	9876226
2012-02-03	33.34	34.09	33.25	33.93	14258490
2012-02-06	33.74	33.78	33.30	33.61	8693962
2012-02-07	33.36	33.62	33.07	33.43	9965404
2012-02-08	33.43	34.06	33.41	33.85	8367712
2012-02-09	33.95	33.99	33.68	33.80	6474831
2012-02-10	33.40	33.51	33.19	33.36	5420038
2012-02-13	33.50	33.77	32.75	33.26	7301545
2012-02-14	33.09	33.24	32.71	33.22	7099972
2012-02-15	33.01	33.54	33.01	33.41	8579537
2012-02-16	33.47	34.21	33.30	33.91	8888663
2012-02-17	34.08	34.15	33.46	33.59	7659223
2012-02-21	33.63	33.63	33.20	33.28	6831598
2012-02-22	33.18	33.41	32.90	32.96	6498651
2012-02-23	32.84	33.50	32.54	33.32	5775790
2012-02-24	33.48	33.60	33.29	33.32	3609178
2012-02-27	33.06	33.40	32.80	33.11	5985971
2012-02-28	33.19	33.84	33.14	33.72	6378678
2012-02-29	33.73	33.73	33.29	33.35	7069631
2012-03-01	33.49	33.56	33.00	33.17	6631083
2012-03-02	33.13	33.35	32.78	32.82	4721750
2012-03-05	32.71	32.78	32.12	32.19	7860772
2012-03-06	31.86	32.18	31.66	32.12	8830033
2012-03-07	32.12	32.76	32.06	32.65	7537300
2012-03-08	32.95	32.98	32.56	32.60	7194356
2012-03-09	32.20	32.49	32.02	32.27	12370289
2012-03-12	32.31	32.44	31.90	31.91	7050810
2012-03-13	32.07	32.30	31.94	32.29	10326623
2012-03-14	32.21	32.64	31.92	32.01	8657877
2012-03-15	32.10	32.82	32.04	32.78	8428127
2012-03-16	32.78	33.30	32.69	33.02	11965574
2012-03-19	33.00	33.93	32.96	33.84	10684674
2012-03-20	33.65	33.71	33.26	33.58	7977728
2012-03-21	33.57	33.76	33.23	33.61	8249929
2012-03-22	33.31	33.51	33.17	33.43	5536724
2012-03-23	33.49	33.56	33.01	33.35	6339899
2012-03-26	33.57	34.00	33.45	33.99	5712503
2012-03-27	34.02	34.24	33.87	33.87	5476170
2012-03-28	33.73	33.83	33.06	33.33	6510367
2012-03-29	33.16	33.35	32.99	33.19	7208502
2012-03-30	33.32	33.90	33.26	33.61	7785308
2012-04-02	33.14	33.41	32.95	33.26	7410272
2012-04-03	33.20	33.20	32.53	32.60	7874817
2012-04-04	32.31	32.32	31.90	32.16	10253957
2012-04-05	32.09	32.65	32.00	32.46	6112419
2012-04-09	31.95	32.29	31.85	32.14	5092162
2012-04-10	32.02	32.38	31.62	31.69	11486598
2012-04-11	31.93	32.18	31.91	31.99	5891427
2012-04-12	32.01	32.56	31.91	32.51	5873135
2012-04-13	32.41	32.80	32.18	32.18	8947649
2012-04-16	32.57	32.66	31.80	32.20	6878510
2012-04-17	32.32	32.83	32.32	32.78	6304801
2012-04-18	32.64	32.89	32.35	32.72	5671013
2012-04-19	32.83	33.13	32.37	32.64	8923994
2012-04-20	32.99	33.05	32.32	32.47	48478527
2012-04-23	32.20	32.26	31.81	31.89	13134855
2012-04-24	32.71	32.75	31.20	31.36	18923696
2012-04-25	31.50	31.98	31.37	31.97	10774042
2012-04-26	31.62	32.00	31.62	31.95	9420322
2012-04-27	32.00	32.22	31.85	32.17	10434682
2012-04-30	32.02	32.09	31.85	31.94	8635533
2012-05-01	31.64	32.05	31.63	31.85	8224877
2012-05-02	31.65	32.15	31.61	32.09	9121614
2012-05-03	32.13	32.20	31.37	31.39	11499710
2012-05-04	31.01	31.10	30.48	30.59	11574242
2012-05-07	30.48	30.93	30.48	30.61	8321833
2012-05-08	30.36	30.71	29.94	30.63	10458525
2012-05-09	30.31	30.73	29.98	30.60	12218933
2012-05-10	30.69	30.87	30.34	30.78	9853740
2012-05-11	30.75	31.29	30.66	30.74	7204534
2012-05-14	30.47	30.80	30.27	30.63	5845040
2012-05-15	30.64	30.85	30.22	30.29	5245885
2012-05-16	30.35	30.56	29.93	29.96	6847567
2012-05-17	30.01	30.08	29.28	29.35	8167303
2012-05-18	29.50	29.54	28.64	28.73	9441750
2012-05-21	28.83	29.51	28.60	29.48	7392135
2012-05-22	29.51	29.51	29.13	29.36	5783125
2012-05-23	29.08	29.19	28.59	29.14	8094036
2012-05-24	29.18	29.27	28.68	28.89	8392962
2012-05-25	28.90	29.14	28.78	28.94	4862051
2012-05-29	29.13	29.39	28.99	29.36	6523804
2012-05-30	29.02	29.13	28.84	28.95	5076462
2012-05-31	28.81	28.87	28.30	28.48	9774675
2012-06-01	28.09	28.14	26.97	27.00	19508844
2012-06-04	27.03	27.29	26.77	27.09	8815088
2012-06-05	27.04	27.64	27.04	27.48	10820127
2012-06-06	27.72	28.63	27.57	28.60	13390555
2012-06-07	28.89	29.01	28.11	28.23	11843606
2012-06-08	28.07	28.55	27.99	28.52	6729163
2012-06-11	28.64	28.80	27.62	27.65	7863676
2012-06-12	27.84	28.41	27.72	28.24	9530965
2012-06-13	28.08	28.17	27.70	27.82	10268900
2012-06-14	27.93	28.02	27.39	27.73	7856859
2012-06-15	27.91	28.00	27.66	27.86	13562660
2012-06-18	27.76	28.22	27.65	28.02	6562365
2012-06-19	28.20	28.36	28.00	28.27	7403269
2012-06-20	28.38	28.55	28.06	28.54	7764147
2012-06-21	28.61	28.61	27.52	27.60	8264064
2012-06-22	27.75	28.13	27.57	28.05	7851590
2012-06-25	27.71	27.78	26.94	26.98	7081767
2012-06-26	26.98	27.12	26.61	27.03	7518594
2012-06-27	27.07	27.33	26.93	27.07	5618836
2012-06-28	26.94	27.00	26.55	26.87	5903149
2012-06-29	27.40	28.70	27.39	28.69	14742958
2012-07-02	28.69	28.79	28.11	28.28	6992538
2012-07-03	28.21	28.56	28.13	28.56	3548628
2012-07-05	28.50	28.52	28.09	28.41	4695323
2012-07-06	28.22	28.32	27.38	27.72	7054199
2012-07-09	27.67	27.72	27.26	27.41	6768896
2012-07-10	27.30	27.79	27.09	27.39	9540138
2012-07-11	27.35	27.75	27.15	27.30	7951524
2012-07-12	27.01	27.08	26.57	26.74	9661301
2012-07-13	26.74	27.12	26.67	27.02	7267971
2012-07-16	26.49	26.72	26.37	26.43	8016134
2012-07-17	26.59	26.68	26.06	26.59	8203740
2012-07-18	26.59	27.69	26.45	27.65	8046165
2012-07-19	27.92	28.15	27.71	28.04	8153703
2012-07-20	28.02	28.02	27.22	27.25	9478267
2012-07-23	26.67	27.00	26.14	26.82	9571329
2012-07-24	26.50	27.08	26.21	26.57	11880569
2012-07-25	26.52	27.13	26.38	26.63	7618350
2012-07-26	27.12	27.74	26.83	27.05	8031258
2012-07-27	27.18	27.49	26.79	27.34	11709903
2012-07-30	27.45	27.60	27.01	27.21	8000804
2012-07-31	27.22	27.45	27.12	27.24	10633856
2012-08-01	27.48	27.80	27.32	27.63	9361296
2012-08-02	27.38	27.84	27.00	27.25	9437948
2012-08-03	27.61	28.38	27.61	28.27	8619741
2012-08-06	28.27	28.68	28.18	28.24	9780817
2012-08-07	28.32	29.36	28.30	29.23	14547254
2012-08-08	29.11	29.40	29.06	29.36	7852014
2012-08-09	29.31	29.79	29.23	29.54	7914058
2012-08-10	29.52	29.75	29.33	29.75	6591086
2012-08-13	29.72	29.75	29.15	29.54	7788439
2012-08-14	29.74	29.85	29.35	29.48	5899173
2012-08-15	29.54	29.94	29.43	29.90	7841833
2012-08-16	30.00	30.38	29.82	30.27	9181639
2012-08-17	30.38	30.38	29.82	29.86	10129069
2012-08-20	29.97	29.99	29.47	29.53	8885044
2012-08-21	29.64	29.87	29.49	29.64	8565540
2012-08-22	29.58	29.74	29.17	29.38	6671373
2012-08-23	29.22	29.50	29.01	29.32	5787399
2012-08-24	29.21	29.68	29.12	29.56	5738994
2012-08-27	29.60	29.65	29.26	29.32	6009674
2012-08-28	29.21	29.56	29.16	29.24	6408838
2012-08-29	29.31	29.56	29.15	29.40	4183108
2012-08-30	29.17	29.38	28.93	29.01	6076193
2012-08-31	29.31	29.38	28.88	29.04	8706253
2012-09-04	28.92	29.01	28.50	28.79	5822972
2012-09-05	28.70	28.89	28.47	28.52	5840947
2012-09-06	28.69	29.57	28.64	29.56	8748703
2012-09-07	29.30	29.34	29.04	29.18	8065255
2012-09-10	29.17	29.29	28.64	28.67	7912383
2012-09-11	28.61	28.85	28.52	28.58	8353844
2012-09-12	28.47	28.81	28.24	28.59	10427691
2012-09-13	28.51	29.15	28.33	28.91	13060630
2012-09-14	29.05	29.70	29.02	29.56	10378550
2012-09-17	29.63	29.71	28.98	29.10	5498076
2012-09-18	28.94	28.98	28.58	28.66	9955532
2012-09-19	28.68	28.78	28.38	28.69	11371630
2012-09-20	28.49	28.91	28.41	28.85	7822835
2012-09-21	28.97	29.29	28.96	28.99	10882261
2012-09-24	28.64	28.73	28.48	28.68	6481298
2012-09-25	28.80	28.95	27.78	27.83	10704102
2012-09-26	27.46	27.58	26.94	27.57	16989517
2012-09-27	27.72	27.95	27.43	27.88	9243255
2012-09-28	27.72	27.82	27.40	27.56	9304458
2012-10-01	27.55	27.81	27.47	27.61	9697643
2012-10-02	27.75	27.80	27.51	27.61	8798964
2012-10-03	27.35	27.70	27.35	27.47	8758412
2012-10-04	27.59	27.91	27.43	27.91	5765973
2012-10-05	28.06	28.53	27.98	28.16	10466526
2012-10-08	27.94	28.23	27.78	27.99	6772340
2012-10-09	27.95	27.99	27.27	27.32	9783494
2012-10-10	27.39	27.44	27.06	27.17	9056901
2012-10-11	27.15	27.53	27.00	27.30	9961959
2012-10-12	27.28	27.53	27.06	27.28	7583176
2012-10-15	27.79	28.61	27.73	28.22	13725963
2012-10-16	28.32	28.78	28.25	28.73	8000528
2012-10-17	28.19	28.74	28.12	28.47	8143651
2012-10-18	28.46	28.86	28.32	28.76	10508153
2012-10-19	28.76	28.77	27.74	27.81	11642332
2012-10-22	27.69	28.24	27.63	27.79	9642428
2012-10-23	27.34	27.98	27.21	27.84	13114489
2012-10-24	27.91	27.98	27.42	27.70	8930414
2012-10-25	28.00	28.20	27.87	28.13	9339743
2012-10-26	28.09	28.92	28.06	28.92	13015509
2012-10-31	28.90	28.90	28.06	28.09	9626516
2012-11-01	28.30	29.23	28.17	29.21	9975127
2012-11-02	29.27	29.30	28.48	28.53	9844952
2012-11-05	28.66	29.51	28.46	29.47	10014006
2012-11-06	29.49	30.02	29.39	29.94	13155356
2012-11-07	29.62	29.73	28.97	29.29	10179192
2012-11-08	29.26	29.50	29.12	29.14	8314133
2012-11-09	29.13	29.90	29.00	29.51	11330697
2012-11-12	29.56	29.69	29.34	29.51	7221273
2012-11-13	29.31	29.74	29.29	29.38	9544099
2012-11-14	29.43	29.64	28.70	28.76	10029243
2012-11-15	28.75	29.08	28.65	28.79	9833876
2012-11-16	28.82	28.95	28.05	28.32	12828634
2012-11-19	28.70	28.94	28.45	28.90	8284470
2012-11-20	28.76	29.31	28.60	29.31	9087374
2012-11-21	29.30	29.42	29.06	29.20	5355650
2012-11-23	29.44	29.84	29.17	29.59	4249850
2012-11-26	29.52	29.78	29.29	29.63	6133441
2012-11-27	29.64	29.78	29.40	29.46	6345496
2012-11-28	29.34	29.83	29.05	29.78	8315671
2012-11-29	29.80	30.10	29.65	30.05	8044810
2012-11-30	30.06	30.20	29.44	29.47	11689699
2012-12-03	29.76	29.85	29.56	29.61	5747945
2012-12-04	29.64	29.79	29.39	29.61	8286255
2012-12-05	29.58	29.94	29.48	29.86	5797903
2012-12-06	29.82	30.06	29.64	29.81	5625297
2012-12-07	29.88	29.89	29.52	29.85	5019048
2012-12-10	29.82	29.95	29.71	29.82	7257707
2012-12-11	29.95	31.14	29.90	31.01	16770008
2012-12-12	31.07	31.27	30.71	31.06	11706999
2012-12-13	30.92	31.25	30.44	30.58	7443486
2012-12-14	30.45	31.10	30.36	30.80	9093267
2012-12-17	30.48	30.99	30.44	30.91	7373931
2012-12-18	31.00	31.55	30.87	31.34	9266103
2012-12-19	31.35	31.81	31.25	31.25	8054727
2012-12-20	31.25	31.36	30.97	31.28	6978819
2012-12-21	30.93	31.08	30.40	30.93	13372980
2012-12-24	30.82	30.95	30.66	30.93	1981906
2012-12-26	30.91	31.16	30.75	30.81	4503687
2012-12-27	30.74	30.93	30.44	30.74	6178996
2012-12-28	30.55	30.89	30.44	30.47	4822277
2012-12-31	30.48	30.99	30.30	30.89	7152926
2013-01-02	31.55	32.41	31.49	32.31	13357445
2013-01-03	32.15	32.28	31.78	31.89	8832471
2013-01-04	32.00	32.18	31.75	31.82	7606567
2013-01-07	31.77	32.19	31.77	31.92	7392889
2013-01-08	31.75	32.00	31.39	31.55	6904177
2013-01-09	31.58	32.01	31.57	32.00	6753942
2013-01-10	32.11	32.57	32.08	32.43	8019233
2013-01-11	32.41	32.64	32.33	32.42	5376454
2013-01-14	32.25	32.64	32.25	32.34	5516423
2013-01-15	32.14	32.38	31.97	32.28	4922246
2013-01-16	32.18	32.56	32.08	32.51	5415248
2013-01-17	32.51	33.25	32.45	33.15	9193956
2013-01-18	33.03	33.54	33.02	33.52	13294665
2013-01-22	33.35	33.47	33.13	33.46	13052360
2013-01-23	33.25	33.30	32.80	33.08	9517077
2013-01-24	33.15	33.61	33.01	33.09	7827487
2013-01-25	33.15	33.29	32.71	32.80	8437520
2013-01-28	32.84	33.31	32.81	33.04	7772993
2013-01-29	32.61	32.83	32.39	32.67	6182933
2013-01-30	32.63	32.97	32.59	32.82	8352608
2013-01-31	32.82	33.11	32.66	33.08	13790586
2013-02-01	33.18	33.75	33.08	33.72	13854342
2013-02-04	33.50	33.69	33.25	33.27	16353334
2013-02-05	33.43	33.86	33.21	33.75	8434085
2013-02-06	33.60	33.69	33.39	33.56	9102377
2013-02-07	33.48	33.55	32.92	33.42	10626838
2013-02-08	33.61	34.29	33.56	34.28	13022820
2013-02-11	34.18	34.19	33.66	33.69	8274909
2013-02-12	33.59	33.70	33.41	33.56	7055415
2013-02-13	33.62	33.89	33.54	33.72	5424613
2013-02-14	33.49	33.84	33.30	33.79	6394142
2013-02-15	33.83	33.86	33.40	33.59	6519025
2013-02-19	33.72	34.06	33.43	33.94	6097914
2013-02-20	33.98	33.99	33.05	33.06	8968816
2013-02-21	32.99	33.00	32.19	32.48	11422231
2013-02-22	33.15	34.25	33.15	34.18	20543027
2013-02-25	34.20	34.45	33.71	33.73	13942680
2013-02-26	33.71	33.98	33.62	33.76	9811749
2013-02-27	33.80	34.48	33.71	34.29	7104557
2013-02-28	34.37	34.66	34.24	34.43	13412987
2013-03-01	34.13	34.57	33.83	34.52	9336814
2013-03-04	34.44	34.57	34.11	34.56	7424740
2013-03-05	34.68	35.01	34.59	35.00	12979898
2013-03-06	35.03	35.26	34.95	35.14	8705919
2013-03-07	35.19	35.25	35.06	35.20	8422986
2013-03-08	35.30	35.32	34.82	35.29	11512605
2013-03-11	35.27	35.59	35.11	35.52	8907490
2013-03-12	35.50	35.72	35.32	35.62	10862796
2013-03-13	35.20	35.38	35.05	35.29	9363005
2013-03-14	35.50	35.73	35.32	35.38	8675966
2013-03-15	35.20	35.40	34.85	35.08	14809084
2013-03-18	34.21	34.98	34.21	34.62	9094558
2013-03-19	34.69	34.91	34.29	34.66	11004683
2013-03-20	34.92	35.15	34.81	35.06	7555902
2013-03-21	34.78	34.93	34.24	34.29	9540115
2013-03-22	34.49	34.72	34.33	34.46	7647334
2013-03-25	34.56	34.88	34.31	34.48	7552711
2013-03-26	34.74	35.11	34.62	35.10	7249152
2013-03-27	34.82	35.12	34.56	35.08	8214580
2013-03-28	35.01	35.50	35.00	35.48	8651788
2013-04-01	35.26	35.56	34.86	35.01	11066864
2013-04-02	34.79	35.02	34.57	34.77	8763213
2013-04-03	34.74	34.89	34.00	34.15	13625684
2013-04-04	34.26	34.63	34.08	34.49	9406403
2013-04-05	34.11	34.23	33.81	34.20	11092029
2013-04-08	34.29	35.08	34.26	35.07	8662703
2013-04-09	35.11	35.40	34.80	35.16	7745329
2013-04-10	35.35	35.77	35.23	35.76	8048108
2013-04-11	35.45	35.92	35.37	35.69	10085565
2013-04-12	35.67	35.88	35.23	35.85	6753032
2013-04-15	35.58	35.88	35.27	35.27	9517367
2013-04-16	35.43	35.86	35.16	35.74	9367139
2013-04-17	35.00	35.03	34.01	34.21	17043804
2013-04-18	34.65	34.81	33.88	33.92	12616969
2013-04-19	33.83	34.40	33.56	34.25	10701054
2013-04-22	34.31	35.60	34.06	34.81	10722767
2013-04-23	35.32	36.23	35.16	35.70	15250639
2013-04-24	35.53	36.14	35.33	36.01	12075535
2013-04-25	36.16	36.26	35.93	36.11	11218597
2013-04-26	35.58	35.89	35.50	35.74	6990777
2013-04-29	35.98	36.10	35.68	35.97	5335429
2013-04-30	35.95	36.24	35.76	36.21	7430688
2013-05-01	36.25	36.80	35.86	36.41	15211928
2013-05-02	36.58	36.90	36.30	36.70	9582007
2013-05-03	36.94	37.20	36.87	37.01	11805384
2013-05-06	37.19	37.25	36.81	37.04	6140180
2013-05-07	37.11	37.15	36.86	37.04	5820093
2013-05-08	36.92	37.23	36.91	37.09	6355827
2013-05-09	37.00	37.36	36.94	37.01	7754567
2013-05-10	37.23	37.23	36.86	37.04	8742292
2013-05-13	36.92	37.03	36.54	36.54	9398617
2013-05-14	36.53	36.80	36.48	36.51	7124841
2013-05-15	36.57	36.88	36.46	36.81	11921989
2013-05-16	36.79	36.98	36.58	36.60	10209262
2013-05-17	36.68	36.83	36.57	36.77	10018603
2013-05-20	36.75	36.84	36.58	36.63	8727602
2013-05-21	36.70	36.80	36.51	36.60	6651580
2013-05-22	36.48	36.74	35.81	36.01	10122850
2013-05-23	35.73	36.16	35.53	35.99	7566204
2013-05-24	35.74	36.01	35.53	35.99	4786860
2013-05-28	36.65	36.72	36.13	36.20	5578405
2013-05-29	36.04	36.29	35.87	36.09	7809561
2013-05-30	35.92	36.63	35.92	36.47	15275024
2013-05-31	36.08	36.41	35.88	35.91	8189107
2013-06-03	35.94	36.19	35.73	36.03	8403708
2013-06-04	36.42	37.00	36.42	36.64	9021412
2013-06-05	36.61	36.61	35.81	35.87	6851896
2013-06-06	35.83	36.07	35.21	35.67	6106221
2013-06-07	35.98	36.25	35.66	36.18	5828175
2013-06-10	36.25	36.76	36.12	36.62	7941260
2013-06-11	36.00	36.02	35.17	35.26	9795248
2013-06-12	35.50	35.53	34.66	34.79	8378599
2013-06-13	34.85	35.58	34.58	35.48	7036303
2013-06-14	35.36	35.77	35.24	35.48	6267794
2013-06-17	35.80	36.25	35.60	35.78	6750824
2013-06-18	35.89	36.34	35.68	36.12	5691563
2013-06-19	36.23	36.29	35.61	35.71	5850248
2013-06-20	35.41	35.50	34.52	34.63	8734833
2013-06-21	34.79	35.06	34.40	34.95	14860265
2013-06-24	34.82	34.96	34.10	34.19	9087373
2013-06-25	34.63	35.16	34.47	35.02	7825764
2013-06-26	35.28	35.41	34.91	34.96	6596944
2013-06-27	35.06	35.19	34.85	34.85	6720202
2013-06-28	34.59	35.08	34.51	34.85	11343216
2013-07-01	34.95	35.38	34.94	35.05	5246745
2013-07-02	34.89	35.66	34.83	35.13	7795584
2013-07-03	34.85	35.78	34.81	35.47	4081279
2013-07-05	35.76	36.02	35.52	36.00	5764584
2013-07-08	36.13	36.16	35.41	35.69	8024115
2013-07-09	36.00	36.41	35.96	36.24	6284900
2013-07-10	36.06	36.67	36.06	36.59	7016438
2013-07-11	36.86	37.31	36.84	37.17	10298866
2013-07-12	37.20	37.49	37.01	37.49	6618869
2013-07-15	37.49	37.83	37.41	37.79	6279459
2013-07-16	37.89	37.95	37.62	37.82	5192970
2013-07-17	37.93	38.16	37.80	37.90	5810898
2013-07-18	37.89	38.10	37.56	37.60	6911293
2013-07-19	37.53	37.60	37.13	37.26	8238731
2013-07-22	37.55	37.60	37.23	37.42	7906489
2013-07-23	38.65	39.74	38.58	38.93	21957997
2013-07-24	38.97	39.21	38.66	38.93	10252373
2013-07-25	38.91	39.27	38.73	39.25	9191614
2013-07-26	38.76	39.12	38.75	39.11	6964998
2013-07-29	38.62	38.99	38.54	38.59	4971658
2013-07-30	38.73	39.05	38.62	38.76	6160008
2013-07-31	38.98	39.35	38.78	39.18	8871516
2013-08-01	39.36	39.90	39.25	39.82	8625045
2013-08-02	39.63	39.99	39.41	39.94	9305654
2013-08-05	39.72	39.90	39.66	39.86	4514344
2013-08-06	39.81	39.99	39.53	39.73	5140104
2013-08-07	39.55	39.89	39.49	39.65	4515462
2013-08-08	39.85	39.96	39.42	39.65	3897346
2013-08-09	39.55	39.94	39.51	39.78	5768639
2013-08-12	39.48	39.92	39.48	39.71	3506630
2013-08-13	39.70	39.92	39.45	39.76	4100307
2013-08-14	39.78	39.79	39.04	39.17	11735301
2013-08-15	38.67	38.90	38.36	38.65	8551240
2013-08-16	38.63	39.05	38.44	38.74	5714586
2013-08-19	38.94	39.03	38.41	38.44	5367444
2013-08-20	38.58	38.86	38.45	38.75	5428899
2013-08-21	38.30	38.76	38.00	38.45	9314168
2013-08-22	38.62	38.95	38.35	38.82	4260449
2013-08-23	38.93	39.14	38.71	39.07	5162778
2013-08-26	39.16	39.56	39.04	39.19	6765227
2013-08-27	38.81	38.81	38.12	38.25	9172183
2013-08-28	38.37	38.69	38.14	38.43	5114996
2013-08-29	38.38	38.82	38.26	38.61	3192425
2013-08-30	38.64	38.65	38.06	38.20	4377337
2013-09-03	38.62	39.09	38.48	38.64	4466824
2013-09-04	38.77	39.47	38.53	39.37	6225845
2013-09-05	39.36	39.58	39.29	39.48	4374378
2013-09-06	39.60	39.60	38.98	39.18	4770411
2013-09-09	39.39	39.84	39.25	39.75	3658289
2013-09-10	39.96	40.36	39.88	40.31	6432188
2013-09-11	40.05	40.39	39.96	40.03	6720003
2013-09-12	39.93	40.11	39.66	39.91	5856541
2013-09-13	40.06	40.30	39.74	40.28	4272345
2013-09-16	40.50	40.58	40.28	40.45	5415927
2013-09-17	40.66	40.84	40.39	40.73	4061198
2013-09-18	40.70	40.90	40.55	40.85	7654377
2013-09-19	40.91	40.94	40.67	40.80	5066776
2013-09-20	40.89	40.91	40.51	40.52	7184426
2013-09-23	40.50	40.62	40.25	40.47	5780228
2013-09-24	40.45	40.56	40.23	40.32	4440678
2013-09-25	40.43	40.52	40.21	40.32	4421131
2013-09-26	40.52	40.54	40.15	40.38	3275451
2013-09-27	40.25	40.33	40.00	40.16	3799270
2013-09-30	39.88	40.41	39.68	40.29	5525359
2013-10-01	40.34	40.55	40.23	40.40	3944796
2013-10-02	40.11	40.47	40.08	40.26	4255361
2013-10-03	40.06	40.36	39.81	40.22	5899215
2013-10-04	40.25	40.25	39.83	39.93	6539277
2013-10-07	39.61	40.22	39.52	39.86	5850719
2013-10-08	39.90	39.90	39.20	39.24	6426962
2013-10-09	39.32	39.49	38.93	39.29	6859193
2013-10-10	39.57	40.25	39.56	40.12	6385390
2013-10-11	39.82	40.43	39.82	40.38	4500146
2013-10-14	40.23	40.64	40.14	40.55	6080440
2013-10-15	40.51	40.60	40.21	40.25	6437420
2013-10-16	39.99	40.77	39.74	40.75	8301696
2013-10-17	40.28	40.72	40.09	40.65	4972765
2013-10-18	40.69	40.76	40.34	40.71	5724381
2013-10-21	40.55	41.22	40.54	40.99	9658818
2013-10-22	40.18	40.46	39.79	40.28	13065081
2013-10-23	40.00	40.11	39.19	39.73	12047643
2013-10-24	39.65	40.28	39.65	39.88	6663588
2013-10-25	39.95	40.27	39.79	40.23	7152492
2013-10-28	40.13	41.07	40.09	41.01	11603976
2013-10-29	41.41	41.77	40.92	41.76	11073643
2013-10-30	41.66	42.33	41.56	41.72	11278330
2013-10-31	41.70	42.34	41.65	42.09	9643623
2013-11-01	42.36	42.37	41.82	42.03	6033849
2013-11-04	42.18	42.24	41.89	41.99	3681570
2013-11-05	41.75	42.04	41.50	41.90	5350410
2013-11-06	42.11	42.26	41.90	42.14	4637285
2013-11-07	42.26	42.30	41.51	41.65	6335588
2013-11-08	41.84	42.04	41.56	41.98	5590102
2013-11-11	41.94	42.00	41.64	41.79	4291014
2013-11-12	41.61	41.99	41.61	41.85	4176771
2013-11-13	41.65	42.41	41.51	42.39	7135191
2013-11-14	42.23	42.75	42.21	42.63	6114477
2013-11-15	42.60	42.74	42.29	42.55	4231822
2013-11-18	42.62	42.70	42.33	42.44	4000353
2013-11-19	42.48	42.70	42.09	42.15	3604960
2013-11-20	42.40	42.40	41.81	41.93	4858796
2013-11-21	42.08	42.49	42.01	42.44	3828000
2013-11-22	42.43	42.67	42.15	42.64	5002332
2013-11-25	42.66	42.74	42.42	42.55	6201234
2013-11-26	42.59	42.85	42.56	42.70	4181036
2013-11-27	42.10	42.58	41.94	42.52	4764288
2013-11-29	42.63	43.08	42.51	43.00	3756415
2013-12-02	42.95	43.00	42.72	42.81	4389558
2013-12-03	42.62	42.94	42.39	42.84	6318691
2013-12-04	42.67	43.07	42.22	42.43	6592523
2013-12-05	42.48	42.73	42.39	42.66	4486691
2013-12-06	43.01	43.56	43.01	43.49	4794092
2013-12-09	43.65	43.67	43.32	43.58	5121749
2013-12-10	43.49	43.65	43.28	43.41	5146273
2013-12-11	43.45	43.50	42.78	42.81	4169614
2013-12-12	42.33	42.75	42.30	42.42	6970458
2013-12-13	42.65	42.78	41.91	41.95	5595970
2013-12-16	42.18	42.58	42.05	42.29	4144683
2013-12-17	42.26	42.61	42.23	42.43	3573310
2013-12-18	42.51	43.10	42.05	43.10	6390681
2013-12-19	43.11	43.11	42.28	42.46	4910199
2013-12-20	42.76	43.00	42.49	42.84	8648486
2013-12-23	43.00	43.41	42.90	43.36	3908559
2013-12-24	43.46	43.60	43.25	43.43	1339874
2013-12-26	43.52	43.65	43.45	43.59	1960056
2013-12-27	43.77	43.83	43.59	43.67	1938027
2013-12-30	43.50	43.91	43.49	43.90	2445666
2013-12-31	44.04	44.09	43.79	43.91	2631332
2014-01-02	43.44	43.50	42.88	43.10	6959175
2014-01-03	43.12	43.46	42.97	43.29	4693347
2014-01-06	43.28	43.28	42.85	42.93	4446263
2014-01-07	42.98	43.11	42.64	42.70	5088988
2014-01-08	42.96	43.32	42.62	43.29	6353480
2014-01-09	43.28	43.39	42.90	43.06	3383782
2014-01-10	43.15	43.25	42.74	43.11	5330933
2014-01-13	42.96	43.10	42.12	42.24	6759128
2014-01-14	42.50	43.40	42.35	43.34	6892728
2014-01-15	43.45	43.65	43.10	43.54	6605356
2014-01-16	43.15	43.60	43.24	43.37	4086928
2014-01-17	43.20	43.85	43.01	43.45	6633363
2014-01-21	43.75	43.93	43.37	43.85	7415241
2014-01-22	43.70	44.82	43.55	44.61	9821970
2014-01-23	44.12	44.55	43.95	44.09	8644282
2014-01-24	43.79	44.03	42.88	42.95	10931654
2014-01-27	42.95	43.27	42.55	42.64	7360043
2014-01-28	42.58	42.93	42.30	42.90	6356112
2014-01-29	42.32	42.75	42.24	42.40	8619628
2014-01-30	42.61	42.93	42.43	42.69	6703513
2014-01-31	41.35	42.65	41.26	42.40	12821700
2014-02-03	42.21	42.50	41.38	41.50	12669572
2014-02-04	41.60	41.70	40.85	40.89	10529912
2014-02-05	40.63	41.13	40.33	40.97	9255551
2014-02-06	41.19	41.44	41.00	41.23	4734540
2014-02-07	41.56	42.00	41.29	41.95	6038013
2014-02-10	41.82	42.37	41.89	42.36	4666623
2014-02-11	42.32	43.29	42.31	43.13	7168723
2014-02-12	43.24	43.44	43.01	43.30	5041235
2014-02-13	43.05	43.75	43.05	43.74	5029095
2014-02-14	43.52	43.94	43.40	43.86	4919231
2014-02-18	43.75	44.07	43.24	44.01	5827720
2014-02-19	43.83	44.15	43.67	43.93	5352463
2014-02-20	43.85	44.26	43.80	44.20	5371067
2014-02-21	44.40	44.43	44.02	44.15	5669450
2014-02-24	44.22	44.83	44.20	44.45	5311810
2014-02-25	44.49	44.71	44.07	44.47	5319462
2014-02-26	44.50	44.94	44.49	44.63	4532067
2014-02-27	44.53	44.82	44.48	44.78	4343463
2014-02-28	44.88	45.19	44.58	44.96	5772933
2014-03-03	44.68	44.94	44.35	44.58	4679442
2014-03-04	44.83	45.41	44.82	45.26	5117451
2014-03-05	44.15	45.60	44.15	45.18	5094793
2014-03-06	45.31	45.75	45.21	45.68	4803122
2014-03-07	45.88	46.04	45.62	45.85	3872438
2014-03-10	45.91	46.00	45.53	45.87	3370329
2014-03-11	46.44	46.24	45.30	45.67	4978236
2014-03-12	45.52	46.60	45.52	46.43	9523409
2014-03-13	46.48	46.78	44.92	44.99	9890429
2014-03-14	44.95	45.29	44.29	44.31	10047541
2014-03-17	44.54	45.52	44.41	45.27	5897449
2014-03-18	45.21	45.65	45.07	45.40	4093374
2014-03-19	45.51	46.01	45.27	45.52	5830908
2014-03-20	45.55	46.97	45.41	46.95	7694625
2014-03-21	47.45	47.65	46.49	47.15	21693390
2014-03-24	46.80	47.00	46.20	46.57	6888967
2014-03-25	46.84	46.90	46.10	46.69	6606520
2014-03-26	46.98	47.25	46.23	46.39	6824955
2014-03-27	46.45	46.62	46.00	46.08	4935675
2014-03-28	46.23	47.06	46.12	46.64	4329454
2014-03-31	47.06	47.44	46.86	47.16	4650495
2014-04-01	47.32	49.77	47.12	47.53	6467807
2014-04-02	47.58	47.97	47.47	47.62	5153930
2014-04-03	47.73	47.89	47.50	47.69	2626802
2014-04-04	47.89	48.00	46.23	46.34	7419302
2014-04-07	46.29	46.90	46.02	46.25	7278075
2014-04-08	46.36	46.90	46.28	46.77	6590136
2014-04-09	46.95	47.36	46.56	47.24	4638876
2014-04-10	47.12	47.29	45.52	45.53	8497321
2014-04-11	44.77	45.74	44.73	44.98	8361488
2014-04-14	45.76	45.76	44.92	45.32	5175064
2014-04-15	45.38	45.99	45.04	45.81	6506118
2014-04-16	45.70	45.73	44.54	45.21	8908163
2014-04-17	45.35	46.06	45.08	45.83	6542450
2014-04-21	46.18	46.24	45.68	46.11	3000916
2014-04-22	45.88	46.71	45.54	46.59	4981628
2014-04-23	46.55	47.00	46.42	46.46	5868869
2014-04-24	47.78	49.11	47.63	48.47	13421455
2014-04-25	48.04	48.16	45.94	46.34	12403804
2014-04-28	46.46	46.73	45.21	45.45	13496460
2014-04-29	45.82	46.22	45.63	46.12	7783934
2014-04-30	45.96	46.17	45.43	45.45	9914988
2014-05-01	45.91	46.00	45.15	45.23	9211403
2014-05-02	45.57	45.97	45.25	45.78	6002442
2014-05-05	45.49	45.86	45.38	45.72	3970872
2014-05-06	45.63	45.86	45.32	45.38	4431228
2014-05-07	45.33	45.66	45.08	45.58	4491471
2014-05-08	45.59	46.60	45.37	46.11	6113552
2014-05-09	46.04	46.18	45.48	45.84	5549822
2014-05-12	46.13	47.15	45.98	46.95	6528993
2014-05-13	46.91	47.01	46.10	46.14	8041507
2014-05-14	45.83	46.28	45.46	45.61	6239804
2014-05-15	45.53	45.66	44.68	44.89	8456003
2014-05-16	45.12	45.22	44.75	44.99	6593450
2014-05-19	45.21	45.83	45.13	45.60	4692168
2014-05-20	45.42	45.83	45.38	45.71	4440133
2014-05-21	45.94	45.95	45.35	45.65	3993274
2014-05-22	45.74	46.26	45.62	46.14	4279686
2014-05-23	46.08	46.30	45.92	46.25	3864514
2014-05-27	46.38	46.79	46.24	46.35	4594862
2014-05-28	46.29	46.53	45.97	46.46	3976397
2014-05-29	46.57	46.66	46.39	46.66	2975287
2014-05-30	46.84	47.00	46.44	46.98	4575701
2014-06-02	47.00	47.24	46.78	46.99	3379655
2014-06-03	46.93	47.19	46.78	46.99	3955219
2014-06-04	47.19	47.19	46.77	46.85	3497749
2014-06-05	45.99	47.49	45.65	47.40	4038187
2014-06-06	47.69	47.77	47.38	47.50	2965790
2014-06-09	47.54	47.97	47.48	47.88	4376710
2014-06-10	47.78	47.98	47.65	47.97	2697031
2014-06-11	47.86	48.24	47.67	48.09	3333324
2014-06-12	47.89	48.24	47.83	48.14	5782624
2014-06-13	48.28	48.45	47.91	48.33	4763509
2014-06-16	48.05	48.29	47.80	48.13	4473171
2014-06-17	47.96	48.32	47.92	48.26	3845290
2014-06-18	48.28	48.30	47.63	47.87	3973118
2014-06-19	48.08	48.21	47.62	47.91	5185395
2014-06-20	48.06	48.22	47.56	47.94	8463866
2014-06-23	47.76	48.17	47.82	48.08	3002643
2014-06-24	47.89	48.20	47.64	47.71	3732837
2014-06-25	47.65	48.11	46.55	48.04	3644997
2014-06-26	48.04	48.05	47.38	47.79	3533031
2014-06-27	47.72	47.78	47.37	47.76	4105898
2014-06-30	47.67	47.95	47.48	47.79	3109781
2014-07-01	48.27	48.73	47.93	48.49	4714541
2014-07-02	48.33	48.67	48.33	48.51	2825514
2014-07-03	48.58	48.98	48.50	48.95	1689539
2014-07-07	48.73	49.09	48.73	48.92	2912704
2014-07-08	48.52	49.04	48.52	48.85	4789762
2014-07-09	49.06	49.41	48.83	49.28	4378169
2014-07-10	48.76	49.09	48.28	49.00	4907412
2014-07-11	48.83	49.29	48.83	49.29	4231398
2014-07-14	49.44	49.53	48.86	48.92	5171482
2014-07-15	48.98	49.12	48.42	48.66	5461604
2014-07-16	49.00	49.20	48.81	49.05	4894528
2014-07-17	48.53	48.93	48.06	48.15	5321585
2014-07-18	48.42	48.97	48.17	48.82	5178802
2014-07-21	48.08	49.34	48.08	49.17	7689722
2014-07-22	49.00	49.24	48.44	49.12	8210488
2014-07-23	49.22	49.24	48.15	48.20	12255394
2014-07-24	48.52	48.61	47.78	47.86	9871866
2014-07-25	47.73	47.73	46.77	46.82	9472077
2014-07-28	46.85	47.44	46.38	47.35	11324786
2014-07-29	47.19	47.48	46.77	46.77	6139692
2014-07-30	47.00	47.38	46.76	47.23	5408191
2014-07-31	46.84	46.94	46.02	46.25	8565848
2014-08-01	46.27	46.63	46.12	46.24	7316771
2014-08-04	46.20	46.51	46.05	46.39	5327074
2014-08-05	46.46	46.46	45.92	45.99	7867656
2014-08-06	45.80	46.44	45.78	46.17	4940911
2014-08-07	46.45	46.50	45.60	45.67	6689413
2014-08-08	45.90	46.39	45.85	46.33	4992326
2014-08-11	46.20	46.82	46.20	46.50	3393335
2014-08-12	46.25	46.74	46.25	46.67	3788180
2014-08-13	47.20	47.20	46.83	47.08	5457832
2014-08-14	47.18	47.33	47.01	47.26	2550673
2014-08-15	47.67	47.73	46.99	47.56	5854093
2014-08-18	47.55	47.74	47.36	47.56	3806301
2014-08-19	47.61	47.92	47.45	47.69	3092243
2014-08-20	47.68	47.99	47.67	47.88	5266440
2014-08-21	47.93	48.23	47.80	48.17	3698624
2014-08-22	48.26	48.35	47.96	48.02	3196899
2014-08-25	48.37	48.50	47.26	47.37	4986896
2014-08-26	47.46	47.65	47.31	47.49	4560394
2014-08-27	47.62	47.84	47.23	47.78	4945852
2014-08-28	47.61	48.16	47.49	48.02	3434204
2014-08-29	48.31	48.34	47.89	48.18	3432990
2014-09-02	48.43	48.43	47.65	47.91	3321302
2014-09-03	48.31	48.37	47.91	48.35	3884310
2014-09-04	48.50	48.56	48.16	48.25	3480181
2014-09-05	48.31	48.59	48.21	48.58	3648558
2014-09-08	48.39	48.77	48.32	48.49	3975364
2014-09-09	48.39	48.52	48.20	48.28	3153738
2014-09-10	48.42	48.42	47.83	47.99	5503676
2014-09-11	47.98	48.22	47.70	48.15	3165874
2014-09-12	47.93	48.18	47.46	47.83	4838306
2014-09-15	47.11	47.95	47.11	47.59	3238729
2014-09-16	47.35	48.08	47.10	47.92	5499556
2014-09-17	47.97	48.63	47.91	48.37	3854699
2014-09-18	48.47	49.04	48.34	48.98	3778501
2014-09-19	49.00	49.37	48.65	48.75	12560552
2014-09-22	48.69	48.75	48.26	48.66	5756455
2014-09-23	48.39	48.96	48.32	48.66	5646873
2014-09-24	48.66	48.95	48.56	48.81	5125556
2014-09-25	48.74	48.84	48.06	48.14	5297298
2014-09-26	48.18	48.47	48.04	48.33	3601719
2014-09-29	48.01	48.47	47.91	48.26	3160794
2014-09-30	48.20	48.53	47.55	47.69	6431728
2014-10-01	47.51	47.72	46.82	46.88	7854559
2014-10-02	46.77	47.07	46.13	46.84	5616167
2014-10-03	47.00	47.40	46.62	46.82	5889964
2014-10-06	46.97	47.25	46.31	46.63	4733540
2014-10-07	46.37	46.52	45.90	46.01	8099746
2014-10-08	46.17	47.11	45.70	46.94	8036327
2014-10-09	46.71	47.04	45.98	46.02	8894928
2014-10-10	44.30	44.30	41.57	42.74	33230047
2014-10-13	42.57	43.15	41.47	41.93	15197962
2014-10-14	42.88	43.05	42.12	42.31	9357385
2014-10-15	41.74	43.13	41.70	42.76	14593120
2014-10-16	42.00	43.90	42.04	43.59	11352106
2014-10-17	43.95	44.62	43.58	43.67	12992266
2014-10-20	43.49	44.50	43.19	44.41	9502237
2014-10-21	45.54	46.84	45.08	46.77	15036910
2014-10-22	47.41	47.68	46.59	46.62	11660455
2014-10-23	47.18	47.43	46.84	47.00	7005923
2014-10-24	47.13	47.63	46.77	47.57	5606926
2014-10-27	47.64	48.06	47.13	47.95	7576326
2014-10-28	48.10	48.50	47.84	48.50	6328654
2014-10-29	48.13	48.56	47.99	48.33	8163939
2014-10-30	48.14	48.32	46.88	47.53	11485287
2014-10-31	49.15	50.21	48.75	49.66	14552309
2014-11-03	49.65	50.30	49.55	50.08	6921468
2014-11-04	49.97	50.46	49.75	50.40	6285734
2014-11-05	50.48	51.18	50.27	51.13	5302619
2014-11-06	51.05	51.35	50.56	50.91	6300673
2014-11-07	51.10	51.17	50.58	50.90	4927477
2014-11-10	50.90	51.63	50.85	51.56	4528054
2014-11-11	51.80	51.80	51.13	51.32	4269301
2014-11-12	51.32	51.45	50.75	51.28	4093026
2014-11-13	51.15	51.66	51.09	51.53	877909
2014-11-14	50.88	51.65	50.88	51.63	3574979
2014-11-17	51.55	51.62	51.08	51.55	3218799
2014-11-18	51.35	52.08	51.35	51.84	4627344
2014-11-19	51.80	51.96	51.35	51.94	6590356
2014-11-20	51.75	52.26	51.50	52.23	4759893
2014-11-21	52.64	52.98	52.04	52.56	5287315
2014-11-24	53.00	53.12	52.45	52.85	3441771
2014-11-25	52.85	53.04	52.32	52.44	5328958
2014-11-26	52.53	54.35	52.51	54.33	7216728
2014-11-28	54.55	54.74	54.26	54.42	3628647
2014-12-01	54.27	54.47	53.62	54.25	5849819
2014-12-02	54.33	54.65	54.03	54.56	4051117
2014-12-03	54.86	55.68	54.55	55.62	5493611
2014-12-04	55.30	55.78	55.16	55.41	4123252
2014-12-05	55.65	55.72	55.24	55.58	3923452
2014-12-08	55.14	56.00	54.81	55.08	5914110
2014-12-09	54.54	55.41	54.31	55.01	8388244
2014-12-10	54.92	55.20	54.03	54.10	5838122
2014-12-11	54.29	54.86	54.15	54.49	6517317
2014-12-12	53.94	54.60	52.95	53.11	8428044
2014-12-15	53.64	53.99	52.78	53.07	7483853
2014-12-16	53.00	53.76	52.42	52.47	7171510
2014-12-17	52.45	53.67	51.96	53.50	8881438
2014-12-18	54.51	54.53	54.00	54.47	8119916
2014-12-19	54.95	54.95	54.02	54.23	10583495
2014-12-22	54.49	54.95	54.33	54.82	4359948
2014-12-23	54.96	55.34	54.73	54.78	3507571
2014-12-24	54.99	55.09	54.84	54.86	1442861
2014-12-26	54.91	55.02	54.70	54.75	1839128
2014-12-29	54.70	54.81	54.38	54.46	2381024
2014-12-30	54.37	54.37	53.91	53.93	2626882
2014-12-31	54.20	54.25	53.44	53.47	4068620
2015-01-02	54.14	54.08	53.01	53.48	4026075
2015-01-05	53.19	53.49	52.60	52.65	5599324
2015-01-06	52.89	53.02	51.72	51.78	5468393
2015-01-07	52.01	52.87	51.79	52.71	4577116
2015-01-08	53.13	53.95	53.01	53.57	6295206
2015-01-09	53.48	53.98	53.09	53.60	3913678
2015-01-12	53.74	53.75	52.90	53.12	4282486
2015-01-13	53.57	54.28	52.46	52.79	5013889
2015-01-14	52.55	53.31	52.24	52.71	5191399
2015-01-15	52.91	53.24	52.20	52.39	5796431
2015-01-16	52.48	53.42	52.12	53.29	4988703
2015-01-20	53.49	54.15	53.19	53.81	7213420
2015-01-21	53.30	54.47	53.20	54.28	5468947
2015-01-22	54.32	54.98	53.34	54.97	5484241
2015-01-23	54.96	55.29	54.54	55.06	4856477
2015-01-26	54.70	55.30	54.36	55.05	6136967
2015-01-27	54.53	55.46	54.21	54.83	8532688
2015-01-28	54.75	55.25	53.85	53.94	7393716
2015-01-29	53.72	54.86	53.41	54.67	5044895
2015-01-30	53.98	54.60	53.35	53.45	12515792
2015-02-02	53.50	53.76	52.41	53.49	8385568
2015-02-03	53.71	54.48	53.61	54.44	6017439
2015-02-04	54.01	54.90	54.01	54.62	7963038
2015-02-05	54.64	55.34	54.48	55.31	5059986
2015-02-06	55.29	55.45	54.27	54.36	7715910
2015-02-09	54.31	54.76	54.03	54.27	5146442
2015-02-10	54.75	55.87	54.57	55.82	5654434
2015-02-11	55.64	56.23	55.50	56.00	4956119
2015-02-12	56.30	57.50	56.30	57.44	7069485
2015-02-13	57.60	57.98	57.21	57.97	5330856
2015-02-17	57.67	58.46	57.55	58.20	7962558
2015-02-18	57.80	58.14	57.60	57.94	3276471
2015-02-19	57.89	58.19	57.74	58.04	2422256
2015-02-20	58.04	58.54	57.59	58.52	3630299
2015-02-23	58.46	58.49	57.91	58.27	3053362
2015-02-24	58.09	59.01	58.00	58.96	4426348
2015-02-25	58.92	59.29	58.75	59.10	3921102
2015-02-26	59.27	59.49	58.91	59.42	5274026
2015-02-27	59.49	59.49	58.72	58.80	6494867
2015-03-02	59.07	59.99	58.96	59.94	4572544
2015-03-03	59.80	59.81	58.50	58.57	6088194
2015-03-04	58.52	58.67	57.86	58.32	4473901
2015-03-05	58.30	58.79	58.02	58.34	3685814
2015-03-06	58.20	58.31	57.45	57.64	4476864
2015-03-09	57.76	58.63	57.61	58.42	4033997
2015-03-10	57.85	58.17	57.07	57.10	5721902
2015-03-11	57.02	57.77	57.12	57.17	3151471
2015-03-12	56.49	57.34	56.35	57.22	3707891
2015-03-13	57.39	57.50	56.61	57.12	4805409
2015-03-16	57.49	58.44	57.38	58.33	5162700
2015-03-17	58.19	58.23	57.48	57.97	3261227
2015-03-18	58.17	58.69	56.93	58.30	6238989
2015-03-19	58.35	58.73	58.09	58.53	3411434
2015-03-20	58.90	59.53	58.73	59.28	9150755
2015-03-23	59.18	59.26	58.63	58.66	3807269
2015-03-24	58.79	59.02	58.41	58.44	3665738
2015-03-25	58.41	58.60	55.73	55.73	11203979
2015-03-26	55.10	56.25	54.62	55.80	6830785
2015-03-27	55.77	57.18	55.56	56.76	5144252
2015-03-30	57.10	58.12	56.84	58.00	5336098
2015-03-31	57.74	57.91	57.08	57.19	4905280
2015-04-01	57.05	57.23	56.23	56.54	5322936
2015-04-02	56.68	57.20	56.42	56.72	3545900
2015-04-06	56.19	57.15	55.86	56.81	3120491
2015-04-07	56.69	57.43	56.57	56.94	3259624
2015-04-08	56.80	57.29	56.56	56.97	4142189
2015-04-09	56.72	57.84	56.53	57.78	4362186
2015-04-10	57.83	57.85	57.54	57.70	3410804
2015-04-13	57.82	57.99	57.19	57.21	3004448
2015-04-14	57.15	57.41	56.58	56.75	3875078
2015-04-15	57.11	58.69	56.99	58.50	6654631
2015-04-16	58.14	58.58	58.08	58.41	4058777
2015-04-17	57.84	58.20	57.20	57.33	5231157
2015-04-20	57.60	58.53	57.60	58.17	3220401
2015-04-21	58.87	58.87	58.03	58.16	2853693
2015-04-22	58.54	58.86	57.97	58.73	4473476
2015-04-23	54.30	54.93	53.93	54.72	22987496
2015-04-24	54.68	54.83	54.13	54.73	10533630
2015-04-27	55.32	56.30	55.09	55.56	8397286
2015-04-28	55.31	55.52	54.64	55.09	6730280
2015-04-29	54.67	55.32	54.37	55.02	5276336
2015-04-30	54.91	55.15	53.92	54.21	6756944
2015-05-01	54.71	55.43	54.42	55.31	5726716
2015-05-04	55.30	55.61	55.01	55.30	4061568
2015-05-05	54.97	55.03	53.85	54.01	7970070
2015-05-06	54.13	54.55	53.34	53.70	7737305
2015-05-07	53.97	54.40	53.82	54.06	5846585
2015-05-08	54.50	55.17	54.34	54.70	4814557
2015-05-11	54.62	54.75	54.31	54.44	4204433
2015-05-12	54.20	54.59	53.75	54.17	4315521
2015-05-13	54.16	54.96	54.13	54.69	4332585
2015-05-14	55.12	55.86	55.00	55.61	4109316
2015-05-15	55.90	56.00	55.27	55.61	4165318
2015-05-18	55.51	55.90	55.28	55.79	3861286
2015-05-19	55.89	56.13	55.57	55.78	4848455
2015-05-20	55.81	56.27	55.56	55.63	4179316
2015-05-21	55.51	56.00	55.26	55.50	4260836
2015-05-22	55.23	55.60	55.23	55.37	5419800
2015-05-26	55.25	55.25	54.20	54.56	5311997
2015-05-27	54.71	56.23	54.59	55.97	7278215
2015-05-28	55.96	56.40	55.72	55.91	6851228
2015-05-29	56.02	56.34	55.57	55.92	5928716
2015-06-01	55.70	56.34	55.42	55.71	4576011
2015-06-02	55.42	55.60	54.88	55.25	4630112
2015-06-03	55.46	55.58	54.82	54.89	3658970
2015-06-04	54.66	54.88	53.83	53.98	6640652
2015-06-05	53.98	54.26	53.58	53.79	3650414
2015-06-08	53.67	53.72	52.71	52.82	4795365
2015-06-09	52.84	53.29	52.44	52.92	4414323
2015-06-10	53.14	54.39	52.92	54.19	6930586
2015-06-11	54.17	54.26	53.57	53.64	4711228
2015-06-12	53.35	53.51	52.99	53.01	4174063
2015-06-15	52.45	53.11	52.32	53.05	4895330
2015-06-16	52.91	53.20	52.66	53.09	2702215
2015-06-17	53.31	53.53	52.87	53.29	3465673
2015-06-18	53.48	54.37	53.34	54.22	5911006
2015-06-19	54.25	54.59	53.54	54.51	9948644
2015-06-22	54.62	55.52	54.62	55.50	9503360
2015-06-23	55.31	55.60	54.71	54.83	5055826
2015-06-24	54.65	54.81	53.93	53.99	4203495
2015-06-25	54.23	54.42	53.74	53.80	3759625
2015-06-26	53.39	53.80	52.43	52.90	7860268
2015-06-29	52.56	52.66	51.47	51.52	6566356
2015-06-30	51.98	51.99	51.30	51.51	5260553
2015-07-01	52.15	52.31	51.76	51.91	9820829
2015-07-02	52.19	52.24	51.77	51.97	3642415
2015-07-06	51.45	52.01	51.06	51.39	4251218
2015-07-07	51.31	51.46	49.98	51.21	8205776
2015-07-08	50.62	50.69	49.46	49.53	11806386
2015-07-09	50.05	50.40	48.09	48.11	22612208
2015-07-10	48.93	49.27	48.60	49.01	8448905
2015-07-13	49.20	49.55	49.00	49.33	4937637
2015-07-14	49.39	50.00	49.31	49.76	6500064
2015-07-15	49.23	49.80	49.15	49.49	5461590
2015-07-16	49.48	49.65	48.78	49.36	7401203
2015-07-17	49.27	49.45	48.77	49.36	7021335
2015-07-20	51.06	51.06	49.83	50.09	8876903
2015-07-21	50.03	51.08	49.90	50.23	10632949
2015-07-22	48.30	49.64	48.00	49.30	15381535
2015-07-23	49.84	51.26	49.59	50.51	13271821
2015-07-24	50.48	50.56	48.88	49.03	10960318
2015-07-27	48.88	49.36	48.47	49.03	9394228
2015-07-28	49.15	50.57	48.85	50.08	7636588
2015-07-29	49.72	50.20	49.18	49.96	6855270
2015-07-30	49.59	50.43	49.50	50.24	5629359
2015-07-31	50.38	50.38	49.81	49.98	7466903
2015-08-03	50.08	50.24	49.70	50.09	5325833
2015-08-04	50.18	50.37	49.38	49.84	5746626
2015-08-05	50.11	51.12	50.07	50.86	7238799
2015-08-06	50.76	50.91	49.84	50.25	6055880
2015-08-07	49.83	50.38	49.66	50.32	5324697
2015-08-10	52.24	52.45	51.05	52.08	10496564
2015-08-11	51.54	51.55	50.34	50.64	8013024
2015-08-12	50.19	51.36	49.80	51.11	7533529
2015-08-13	51.16	51.31	50.53	50.63	4007456
2015-08-14	50.50	50.84	50.06	50.64	4536686
2015-08-17	50.45	51.03	50.18	50.90	3364014
2015-08-18	50.46	50.77	49.67	49.91	6978478
2015-08-19	50.13	50.15	49.05	49.20	6906255
2015-08-20	48.65	48.78	47.37	47.43	10206497
2015-08-21	46.96	47.63	45.96	45.96	17952805
2015-08-24	45.02	47.04	43.75	44.89	15487018
2015-08-25	46.02	46.32	43.49	43.52	14458273
2015-08-26	44.83	45.47	43.75	45.41	19075839
2015-08-27	45.78	47.15	45.50	47.06	9822021
2015-08-28	46.84	48.00	46.50	47.99	8242694
2015-08-31	47.75	48.44	47.31	47.84	10145882
2015-09-01	46.40	47.57	46.01	46.34	13136111
2015-09-02	47.24	47.35	46.41	47.35	6012639
2015-09-03	47.67	48.02	47.28	47.46	5289050
2015-09-04	46.69	47.19	46.41	46.53	6603426
2015-09-08	47.63	48.76	47.54	48.69	7993003
2015-09-09	49.02	49.63	47.47	47.61	8250074
2015-09-10	47.36	47.96	46.90	47.41	8543062
2015-09-11	47.20	47.63	46.82	47.57	6567297
2015-09-14	47.87	48.00	47.55	47.83	4750848
2015-09-15	48.00	48.74	47.66	48.30	7104322
2015-09-16	48.33	48.77	47.80	48.70	4624450
2015-09-17	48.63	49.03	48.09	48.15	5693520
2015-09-18	47.75	48.64	47.10	47.80	17206523
2015-09-21	47.87	48.08	47.05	47.45	6105198
2015-09-22	46.68	46.99	46.28	46.61	6161648
2015-09-23	46.61	46.80	46.27	46.58	4335349
2015-09-24	46.17	46.92	45.33	46.75	8534957
2015-09-25	47.02	47.55	46.80	47.17	8924202
2015-09-28	47.05	47.44	46.88	46.95	10728185
2015-09-29	47.16	47.61	46.79	47.53	7413614
2015-09-30	48.09	49.55	47.92	49.52	9120366
2015-10-01	49.84	49.87	47.89	48.44	10007433
2015-10-02	47.78	48.79	47.12	48.77	8229732
2015-10-05	49.13	50.41	49.00	50.13	6812480
2015-10-06	50.13	50.64	49.23	50.46	5796388
2015-10-07	51.00	51.60	50.31	51.04	7065346
2015-10-08	50.68	51.54	50.36	51.52	6431515
2015-10-09	51.35	51.76	50.64	50.87	5720140
2015-10-12	50.73	51.42	50.56	51.34	4075340
2015-10-13	50.99	51.42	50.81	50.91	7161999
2015-10-14	51.11	53.15	51.03	52.65	10558486
2015-10-15	52.95	53.10	52.31	52.43	7153376
2015-10-16	52.29	52.66	52.00	52.57	5685298
2015-10-19	52.56	52.93	52.24	52.64	5701717
2015-10-20	52.45	52.60	52.18	52.43	5666904
2015-10-21	52.58	53.18	51.81	51.90	8723649
2015-10-22	56.10	58.12	55.74	58.09	21234227
2015-10-23	58.15	59.67	57.57	58.98	14490038
2015-10-26	58.90	59.23	58.40	58.81	7635541
2015-10-27	58.39	59.33	58.22	58.42	8420526
2015-10-28	58.52	58.78	57.19	58.67	14464608
2015-10-29	57.74	57.83	56.31	56.57	10108896
2015-10-30	56.99	57.00	56.40	56.72	7503371
2015-11-02	56.90	57.19	56.71	56.99	5492552
2015-11-03	56.99	57.43	56.81	57.15	4268382
2015-11-04	57.21	57.41	56.80	56.95	5096013
2015-11-05	57.00	57.74	56.83	57.40	5769318
2015-11-06	57.25	57.85	56.70	57.63	6386954
2015-11-09	57.23	57.65	56.86	57.21	4478217
2015-11-10	56.49	57.22	56.38	57.03	5058660
2015-11-11	57.47	58.51	57.04	57.60	6293112
2015-11-12	57.14	57.37	56.66	56.67	4894836
2015-11-13	56.67	57.12	56.01	56.13	5741726
2015-11-16	56.02	56.89	56.00	56.88	5995136
2015-11-17	56.90	57.48	56.75	57.07	4265783
2015-11-18	57.21	58.01	56.88	57.96	4029744
2015-11-19	58.10	58.29	57.50	57.95	4076247
2015-11-20	58.35	58.35	57.81	58.12	4252492
2015-11-23	58.20	58.25	57.31	57.35	4296794
2015-11-24	57.30	57.95	56.86	57.85	4655311
2015-11-25	57.85	57.86	57.23	57.27	3152581
2015-11-27	57.28	57.77	57.01	57.55	1509539
2015-11-30	57.62	58.34	57.50	58.12	5866552
2015-12-01	57.47	58.85	57.42	58.31	5016915
2015-12-02	58.20	58.33	57.44	57.55	5151456
2015-12-03	57.97	58.22	57.12	57.69	9691633
2015-12-04	57.52	58.96	57.49	58.88	6414224
2015-12-07	58.80	58.83	58.11	58.35	3934546
2015-12-08	57.76	57.91	57.02	57.67	3670068
2015-12-09	57.50	57.67	56.29	56.76	4562005
2015-12-10	56.98	57.47	56.63	56.93	4317848
2015-12-11	56.14	56.76	56.10	56.21	5251258
2015-12-14	56.45	56.72	55.83	56.22	5097663
2015-12-15	57.30	57.94	56.85	57.55	7602425
2015-12-16	58.26	58.26	56.90	58.07	5920865
2015-12-17	58.19	58.23	56.50	56.53	6944299
2015-12-18	56.04	56.49	54.80	54.94	12025708
2015-12-21	55.35	55.83	54.93	55.82	4305623
2015-12-22	56.19	56.42	55.21	55.61	4412768
2015-12-23	56.06	56.71	55.17	56.70	5786217
2015-12-24	56.97	56.97	56.53	56.75	1681209
2015-12-28	56.41	56.67	55.77	56.42	2930138
2015-12-29	56.75	57.44	56.42	57.02	2753103
2015-12-30	57.02	57.18	56.09	56.16	3010237
2015-12-31	56.05	56.30	54.81	54.81	6450069
2016-01-04	53.55	54.34	53.37	54.34	7915437
2016-01-05	54.27	54.47	53.55	53.77	6131951
2016-01-06	52.95	53.89	52.72	53.42	8520820
2016-01-07	52.39	52.95	51.37	51.70	10526686
2016-01-08	51.52	51.98	50.24	50.36	9619993
2016-01-11	50.83	51.50	50.48	51.21	7000577
2016-01-12	51.73	51.84	50.83	51.53	5075810
2016-01-13	51.52	51.81	49.80	49.82	6882246
2016-01-14	49.98	50.67	49.53	50.03	10440512
2016-01-15	47.89	48.69	46.73	48.03	15871632
2016-01-19	48.62	48.93	47.81	48.22	9048773
2016-01-20	47.91	49.28	47.40	49.01	13430790
2016-01-21	49.66	50.86	49.01	49.83	10094622
2016-01-22	50.84	51.23	50.14	50.30	6335554
2016-01-25	50.35	51.01	50.00	50.08	7651306
2016-01-26	50.38	51.06	50.03	50.70	7710201
2016-01-27	50.41	51.57	49.97	50.67	9791159
2016-01-28	50.68	52.00	50.39	51.13	10033428
2016-01-29	51.32	52.94	50.99	52.93	10469064
2016-02-01	52.30	53.27	52.30	52.83	6336663
2016-02-02	52.12	52.50	50.64	50.64	9460514
2016-02-03	50.15	50.71	49.10	50.25	11309646
2016-02-04	50.46	51.62	50.01	51.26	9795807
2016-02-05	51.20	51.41	49.51	49.88	7929797
2016-02-08	49.26	51.23	49.10	50.90	15765582
2016-02-09	50.53	51.63	50.09	50.68	7321652
2016-02-10	51.33	51.70	50.59	50.75	7329616
2016-02-11	49.85	50.78	49.74	50.38	6121428
2016-02-12	51.06	51.40	49.99	51.14	8060637
2016-02-16	51.14	52.77	51.14	52.54	6567403
2016-02-17	52.96	53.72	52.73	53.69	6244710
2016-02-18	53.64	53.82	53.00	53.06	6004192
2016-02-19	52.83	52.94	52.41	52.76	6300654
2016-02-22	53.29	53.58	53.05	53.30	4350918
2016-02-23	53.03	53.37	52.12	52.24	3888511
2016-02-24	51.83	52.58	51.31	52.46	5341459
2016-02-25	52.81	53.11	51.86	53.11	3917539
2016-02-26	53.11	53.11	53.11	53.30	3533107
2016-02-29	53.40	53.83	52.97	53.30	4449653
2016-03-01	53.47	54.22	53.00	54.22	4958799
2016-03-02	54.34	54.63	53.98	54.22	4163584
2016-03-03	54.42	54.42	54.42	54.87	4045872
2016-03-04	55.00	55.27	54.40	54.89	877
2016-03-07	54.54	55.54	54.49	55.49	3756554
2016-03-08	54.99	55.15	54.42	55.49	4480557
2016-03-09	54.53	54.53	54.53	54.75	3641667
2016-03-10	55.45	55.64	54.62	54.75	4838420
2016-03-11	55.93	56.21	55.75	56.06	5031580
2016-03-14	55.80	56.00	55.26	55.61	3453219
2016-03-15	55.61	55.61	55.61	55.73	3400
2016-03-16	55.70	56.28	55.35	56.14	3449949
2016-03-17	55.93	56.81	55.92	56.60	4530500
2016-03-18	56.79	57.25	56.52	57.09	7903267
2016-03-21	56.90	57.06	56.38	57.02	3085478
2016-03-22	56.74	57.20	56.52	56.90	3514925
2016-03-23	56.97	56.99	56.55	56.60	3220905
2016-03-24	56.60	56.60	56.60	56.70	2279565
2016-03-28	57.05	57.15	56.34	56.52	2240382
2016-03-29	56.46	57.51	56.08	56.52	4013803
2016-03-30	57.73	58.78	57.58	58.37	5026712
2016-03-31	58.12	58.21	57.37	58.37	5410443
2016-04-01	57.49	58.00	57.13	57.94	4542602
2016-04-04	57.79	58.00	57.56	57.72	3423650
2016-04-05	57.72	57.72	57.72	57.71	4455869
2016-04-06	57.59	58.37	57.25	58.36	3684276
2016-04-07	57.84	58.08	56.98	57.15	4228560
2016-04-08	57.57	58.08	57.57	57.89	3211064
2016-04-11	57.90	58.64	57.79	57.82	3663602
2016-04-12	57.82	58.67	57.43	58.44	4476639
2016-04-13	58.72	59.26	58.42	59.17	5053441
2016-04-14	58.77	59.27	58.13	59.22	4920079
2016-04-15	59.47	59.47	58.76	58.93	4690320
2016-04-18	58.64	59.07	58.62	58.95	4430685
2016-04-19	58.87	59.31	57.77	58.42	6246751
2016-04-20	58.59	59.47	58.11	59.05	4673436
2016-04-21	58.89	59.13	58.55	58.86	3376696
2016-04-22	58.81	59.60	58.44	58.68	5359856
2016-04-25	58.71	59.13	58.62	59.02	4670230
2016-04-26	59.15	59.93	59.07	59.40	3928843
2016-04-27	59.03	60.00	58.76	59.92	7123930
2016-04-28	60.00	60.60	58.49	58.69	9417756
2016-04-29	57.71	58.20	56.83	57.04	10774696
2016-05-02	57.30	57.96	56.95	57.85	6464204
2016-05-03	57.22	57.59	57.00	57.20	5696439
2016-05-04	56.95	57.20	56.33	56.43	5081923
2016-05-05	56.53	57.09	56.34	56.64	4078184
2016-05-06	56.24	57.30	56.19	57.20	8054491
2016-05-09	57.17	57.53	56.88	56.91	3773486
2016-05-10	57.12	57.66	56.79	57.63	4545563
2016-05-11	57.62	58.17	57.45	57.63	4494156
2016-05-12	57.79	58.00	56.58	57.16	5183223
2016-05-13	57.08	57.60	56.98	57.12	4062753
2016-05-16	57.46	58.51	57.27	58.02	4265331
2016-05-17	57.74	58.15	57.17	57.43	4713892
2016-05-18	57.23	58.51	57.18	58.01	4676929
2016-05-19	57.54	57.88	56.79	57.23	4326540
2016-05-20	57.49	58.83	57.47	58.53	6336966
2016-05-23	58.81	59.28	58.60	58.73	3690897
2016-05-24	58.99	60.18	58.98	60.09	4544654
2016-05-25	60.15	60.51	59.97	60.44	5790180
2016-05-26	60.35	60.82	60.15	60.77	3367030
2016-05-27	60.82	61.08	60.65	61.02	3807081
2016-05-31	61.02	61.21	60.29	60.60	6196383
2016-06-01	60.51	61.24	60.21	61.07	4011103
2016-06-02	60.84	60.93	60.43	60.76	3583315
2016-06-03	61.17	61.17	60.15	60.53	2749499
2016-06-06	60.68	61.47	60.55	61.29	8259172
2016-06-07	61.50	61.77	61.40	61.56	5021211
2016-06-08	61.60	62.29	61.59	62.08	4749662
2016-06-09	62.29	62.29	61.51	62.14	5285649
2016-06-10	61.41	62.18	61.32	61.91	7484737
2016-06-13	61.80	62.31	61.41	61.53	6697340
2016-06-14	61.53	62.11	61.21	61.90	5170348
2016-06-15	62.27	62.28	61.42	61.69	4943557
2016-06-16	61.39	62.13	61.09	62.06	3632602
2016-06-17	62.08	62.13	60.90	61.62	6101304
2016-06-20	62.43	62.59	61.96	62.01	4023604
2016-06-21	62.15	62.35	61.79	62.04	3462218
2016-06-22	62.33	62.53	61.93	62.06	4112680
2016-06-23	62.65	63.31	62.37	63.30	3638138
2016-06-24	60.51	61.90	60.36	60.54	8505662
2016-06-27	59.87	60.00	58.61	59.07	7488740
2016-06-28	59.41	60.30	59.10	60.27	5163291
2016-06-29	60.70	61.31	60.40	61.25	6690452
2016-06-30	61.51	62.65	61.16	62.65	6632008
2016-07-01	62.33	62.44	61.89	62.11	4934457
2016-07-05	61.59	61.84	60.99	61.25	5538675
2016-07-06	60.99	61.35	60.46	61.06	6064059
2016-07-07	61.07	61.94	61.04	61.77	6876833
2016-07-08	62.29	63.28	62.05	63.27	5345295
2016-07-11	63.50	63.88	63.26	63.40	4533872
2016-07-12	63.77	64.41	63.73	64.38	5405131
2016-07-13	64.54	64.80	64.35	64.54	4068468
2016-07-14	65.00	65.22	64.73	64.81	4000223
2016-07-15	65.26	65.26	64.54	64.85	5952307
2016-07-18	64.85	65.52	64.85	65.19	3452479
2016-07-19	64.89	65.26	64.76	64.94	3065932
2016-07-20	65.32	65.68	65.00	65.45	4744093
2016-07-21	65.39	65.50	64.80	64.91	5391653
2016-07-22	65.13	65.67	64.74	65.49	5555904
2016-07-25	65.50	66.22	65.32	66.22	9945901
2016-07-26	70.65	72.58	69.93	71.42	22033149
2016-07-27	70.98	71.57	70.16	71.27	13973426
2016-07-28	70.63	70.81	69.83	70.23	9143223
2016-07-29	70.32	70.47	69.63	69.75	7963050
2016-08-01	69.83	70.26	69.52	69.88	5982956
2016-08-02	69.69	69.88	68.44	68.85	6391252
2016-08-03	68.84	69.09	68.51	68.88	4231764
2016-08-04	69.50	69.71	68.54	69.61	4382084
2016-08-05	70.00	70.21	69.71	70.15	4547408
2016-08-08	70.03	70.32	69.99	70.14	4865939
2016-08-09	70.42	70.85	70.17	70.25	3434443
2016-08-10	70.23	70.31	69.81	69.89	5012531
2016-08-11	70.00	70.20	69.77	70.00	3003555
2016-08-12	70.00	70.22	69.78	69.84	3444978
2016-08-15	70.19	70.70	69.93	70.33	4148801
2016-08-16	70.09	70.33	69.82	69.82	3682612
2016-08-17	69.92	70.02	69.54	69.82	5914651
2016-08-18	69.98	70.17	69.79	70.13	3816685
2016-08-19	70.12	70.54	69.94	70.27	3481961
2016-08-22	70.35	70.61	69.84	70.00	4361411
2016-08-23	70.42	70.54	69.93	69.98	4779204
2016-08-24	70.11	70.22	69.71	69.90	3749507
2016-08-25	69.90	70.06	69.70	69.82	3044871
2016-08-26	69.99	70.35	69.40	69.75	4160926
2016-08-29	69.90	70.37	69.85	69.98	3669145
2016-08-30	70.00	70.20	69.09	69.31	4382751
2016-08-31	69.36	69.61	69.23	69.54	3870221
2016-09-01	68.78	69.79	68.30	69.70	4535987
2016-09-02	70.02	70.10	69.26	69.68	4584212
2016-09-06	69.93	70.03	69.26	69.79	3870271
2016-09-07	69.75	70.00	69.26	69.49	4214091
2016-09-08	69.24	69.41	68.70	68.99	4151570
2016-09-09	68.19	68.42	66.67	66.67	6995646
2016-09-12	66.31	68.02	66.30	67.94	6049884
2016-09-13	68.01	68.55	67.27	67.45	5472626
2016-09-14	67.46	68.07	67.22	67.79	4038810
2016-09-15	67.80	69.36	67.60	69.22	6276714
2016-09-16	69.97	69.97	68.48	69.36	6506189
2016-09-19	69.83	70.29	69.29	69.54	4100559
2016-09-20	69.77	69.90	69.01	69.18	3026685
2016-09-21	69.41	69.71	68.83	69.56	4202113
2016-09-22	70.01	70.13	69.47	69.76	3566304
2016-09-23	70.00	70.00	68.98	68.98	3088066
2016-09-26	68.55	68.77	68.13	68.42	3475623
2016-09-27	68.39	69.47	68.08	69.45	4560225
2016-09-28	69.40	69.78	69.22	69.74	3241333
2016-09-29	69.63	70.28	69.22	69.84	4337901
2016-09-30	69.95	70.58	69.84	70.18	5071022
2016-10-03	70.08	70.26	69.47	69.66	3627810
2016-10-04	69.66	69.91	69.10	69.59	4089515
2016-10-05	69.85	70.84	69.01	70.60	4789572
2016-10-06	70.44	71.00	70.03	70.96	4061513
2016-10-07	71.00	71.06	70.45	70.87	3673887
2016-10-10	71.08	71.33	69.90	69.93	4893217
2016-10-11	69.93	69.97	68.06	68.76	5204371
2016-10-12	68.83	68.83	67.99	68.46	3563930
2016-10-13	67.91	67.96	67.06	67.77	3897658
2016-10-14	68.27	69.22	68.21	68.49	4329253
2016-10-17	68.50	68.99	68.37	68.42	2620850
2016-10-18	69.86	69.93	69.17	69.25	3590718
2016-10-19	68.89	69.61	68.60	69.49	5530750
2016-10-20	69.42	70.05	68.77	69.75	3850423
2016-10-21	69.41	70.04	68.80	69.97	7027512
2016-10-24	70.26	71.74	70.23	71.68	5887988
2016-10-25	71.57	71.85	71.08	71.20	4614234
2016-10-26	71.00	71.94	70.77	71.71	8150975
2016-10-27	71.40	72.18	70.41	70.73	9627039
2016-10-28	70.96	71.69	70.52	70.80	6360131
2016-10-31	71.31	71.44	70.80	70.85	5411394
2016-11-01	71.13	71.13	68.92	69.44	7375307
2016-11-02	69.57	69.95	68.72	68.84	6516774
2016-11-03	68.70	68.72	67.53	67.90	6723573
2016-11-04	66.88	68.00	66.80	67.60	6075997
2016-11-07	68.83	69.48	68.29	69.01	5751076
2016-11-08	69.01	69.97	68.95	69.83	5409619
2016-11-09	67.80	69.95	67.60	69.79	5698213
2016-11-10	70.00	70.72	68.13	69.14	7190568
2016-11-11	69.02	70.06	69.00	69.85	4974866
2016-11-14	70.14	70.35	69.64	70.02	6492956
2016-11-15	70.20	71.36	70.05	71.03	4736520
2016-11-16	71.01	71.30	70.56	71.20	4880387
2016-11-17	71.17	72.28	70.63	72.08	3773836
2016-11-18	71.84	73.15	71.75	72.60	5484164
2016-11-21	72.75	73.73	72.70	73.68	5447043
2016-11-22	74.09	74.64	74.03	74.40	6824105
2016-11-23	74.38	74.55	73.92	74.06	3995498
2016-11-25	73.87	74.61	73.73	74.43	1978800
2016-11-28	74.29	74.89	74.04	74.53	4512018
2016-11-29	74.66	75.25	74.23	74.40	6347037
2016-11-30	74.67	74.69	73.93	73.93	6768174
2016-12-01	73.88	73.91	69.96	70.41	9631119
2016-12-02	69.99	71.16	69.92	70.72	5946393
2016-12-05	71.34	71.53	70.38	70.51	6405080
2016-12-06	71.11	71.39	70.61	71.37	7039805
2016-12-07	71.50	72.43	71.12	72.20	6045939
2016-12-08	72.32	72.58	71.88	72.13	5473578
2016-12-09	72.35	72.65	71.56	71.99	6101234
2016-12-12	71.89	71.93	71.19	71.73	3340561
2016-12-13	71.95	73.60	71.77	73.20	6950888
2016-12-14	73.55	73.70	72.40	72.50	6474082
2016-12-15	72.73	73.59	72.45	73.45	5079458
2016-12-16	73.36	73.75	72.68	72.89	6478666
2016-12-19	73.11	74.08	72.96	73.57	3817950
2016-12-20	73.93	74.19	73.60	74.04	3181963
2016-12-21	74.22	74.72	74.14	74.17	4272192
2016-12-22	74.25	74.32	73.75	74.20	3470787
2016-12-23	74.11	74.39	74.00	74.38	1690787
2016-12-27	74.42	75.15	74.16	74.87	2037175
2016-12-28	74.96	75.05	73.98	74.05	2683395
2016-12-29	73.84	74.40	73.80	74.15	3292572
2016-12-30	74.43	74.46	72.77	72.97	4311767
2017-01-03	73.53	74.31	73.05	73.58	4847913
2017-01-04	73.65	73.97	73.25	73.49	4507084
2017-01-05	73.29	73.70	72.89	72.92	4301121
2017-01-06	72.88	74.28	72.47	74.15	5244559
2017-01-09	74.51	75.22	74.17	74.34	4782977
2017-01-10	74.62	74.83	74.06	74.60	3712482
2017-01-11	74.64	75.20	74.46	75.20	4361427
2017-01-12	75.00	75.14	74.09	74.85	4408340
2017-01-13	74.83	75.30	74.73	75.00	3372528
2017-01-17	74.67	74.95	74.29	74.49	4413082
2017-01-18	74.73	74.84	74.25	74.38	5531370
2017-01-19	74.22	74.81	73.87	73.88	4468534
2017-01-20	74.16	74.89	74.16	74.75	6661449
2017-01-23	74.80	75.74	74.64	75.73	6895107
2017-01-24	76.19	77.32	75.91	77.08	8561560
2017-01-25	77.72	78.72	77.19	78.58	8119910
2017-01-26	78.02	79.47	78.01	79.26	8991521
2017-01-27	79.06	79.45	77.74	78.03	9737561
2017-01-30	77.52	78.08	77.35	77.90	8355246
2017-01-31	77.40	77.54	75.25	75.54	11129400
2017-02-01	76.06	76.87	75.86	76.27	7815792
2017-02-02	75.61	76.10	75.34	75.89	4434547
2017-02-03	76.29	76.56	76.03	76.50	4546974
2017-02-06	76.38	76.48	75.85	76.22	4632971
2017-02-07	76.37	76.75	76.04	76.18	4500917
2017-02-08	76.49	76.55	75.92	75.95	5864697
2017-02-09	76.30	76.35	75.27	75.30	6950510
2017-02-10	75.62	75.66	74.52	75.16	6289845
2017-02-13	75.53	75.74	75.39	75.52	5466207
2017-02-14	75.46	75.64	75.30	75.64	4000042
2017-02-15	75.65	75.81	74.93	75.67	5731485
2017-02-16	75.80	76.32	75.52	76.25	4882048
2017-02-17	76.11	76.44	75.66	76.44	3955507
2017-02-21	76.79	77.13	76.59	77.08	5104736
2017-02-22	77.20	77.28	76.80	77.23	4057056
2017-02-23	77.23	77.38	76.69	77.14	4921742
2017-02-24	76.94	77.24	76.40	77.24	3516648
2017-02-27	77.31	77.34	76.76	77.19	3055990
2017-02-28	77.06	77.17	76.46	76.62	4770485
2017-03-01	77.13	78.18	76.68	78.15	5332504
2017-03-02	78.36	78.76	77.95	78.08	7605753
2017-03-03	78.20	78.20	77.46	77.86	3994816
2017-03-06	77.69	78.46	77.40	78.31	4066406
2017-03-07	78.35	80.37	78.21	79.12	10556762
2017-03-08	79.44	79.94	79.16	79.34	5386547
2017-03-09	79.49	79.79	78.80	79.13	4255437
2017-03-10	79.72	80.63	79.30	80.33	5118433
2017-03-13	80.32	81.09	80.18	81.02	6082583
2017-03-14	80.95	81.21	80.62	81.09	4271542
2017-03-15	81.42	81.95	80.96	81.82	3668808
2017-03-16	81.99	82.18	81.38	81.71	4195617
2017-03-17	82.24	82.44	81.44	82.20	9232193
2017-03-20	81.99	82.27	81.54	81.59	4383020
2017-03-21	81.93	82.08	79.67	79.75	6221003
2017-03-22	80.09	80.79	79.58	80.69	4307268
2017-03-23	80.69	81.04	80.23	80.67	3335343
2017-03-24	81.92	82.05	80.43	80.59	4100261
2017-03-27	79.95	80.82	79.71	80.53	3260892
2017-03-28	80.30	80.99	80.22	80.61	3578125
2017-03-29	80.35	80.66	80.26	80.49	2811614
2017-03-30	80.23	81.08	80.23	81.04	3372836
2017-03-31	80.79	81.15	80.54	80.56	3761404
2017-04-03	80.87	81.50	79.79	80.36	4564216
2017-04-04	80.11	80.67	80.11	80.60	2761956
2017-04-05	80.60	81.18	79.98	80.08	3548745
2017-04-06	79.98	80.37	79.40	80.10	4178252
2017-04-07	80.30	80.92	80.08	80.53	2686868
2017-04-10	80.42	80.76	79.92	80.13	3314725
2017-04-11	79.88	79.88	78.20	79.41	5321309
2017-04-12	79.48	79.68	78.20	78.48	6335001
2017-04-13	78.47	79.33	77.83	77.84	4658269
2017-04-17	78.30	78.75	78.12	78.72	4462363
2017-04-18	78.51	79.84	78.35	79.61	4529140
2017-04-19	79.96	80.66	79.28	79.37	4673843
2017-04-20	79.72	80.89	79.51	80.76	3586302
2017-04-21	79.58	80.41	79.24	79.81	6314436
2017-04-24	81.02	81.51	80.85	81.08	5129198
2017-04-25	81.30	82.43	81.12	82.36	7604096
2017-04-26	82.17	82.92	80.79	81.11	6763868
2017-04-27	80.75	81.27	80.36	80.80	5762688
2017-04-28	81.04	81.04	78.65	79.18	10522503
2017-05-01	79.25	79.50	78.40	79.29	5065496
2017-05-02	79.16	79.41	78.79	79.25	6234492
2017-05-03	79.20	79.93	79.00	79.77	4665029
2017-05-04	79.98	80.03	79.08	79.30	3241324
2017-05-05	79.45	79.64	79.14	79.63	3653894
2017-05-08	79.70	79.82	79.36	79.46	2776638
2017-05-09	79.38	79.83	79.27	79.45	4433906
2017-05-10	79.98	80.67	79.77	80.49	5180353
2017-05-11	80.20	80.68	79.65	80.40	3168525
2017-05-12	80.77	80.77	80.28	80.69	2648943
2017-05-15	80.65	81.62	80.46	81.55	3596083
2017-05-16	81.88	82.32	81.45	82.27	3918527
2017-05-17	81.54	82.06	78.61	78.68	6401785
2017-05-18	78.92	79.69	78.42	79.23	4930933
2017-05-19	79.39	81.04	79.30	80.30	7506592
2017-05-22	80.48	80.93	80.05	80.37	3672132
2017-05-23	80.50	80.55	79.45	79.69	3683711
2017-05-24	80.30	80.30	79.74	80.05	3671524
2017-05-25	80.49	80.99	79.98	80.79	3226356
2017-05-26	80.86	81.18	80.32	81.12	2812210
2017-05-30	81.00	82.20	81.00	81.97	3258121
2017-05-31	82.20	83.24	82.18	82.49	6503879
2017-06-01	82.61	82.86	81.22	81.49	4320112
2017-06-02	81.96	81.97	80.86	81.63	4725875
2017-06-05	81.66	82.38	81.66	81.89	2589852
2017-06-06	81.65	82.88	81.51	82.22	3279348
2017-06-07	82.80	83.43	82.29	82.89	3763302
2017-06-08	83.20	84.36	82.62	84.34	4410227
2017-06-09	84.23	84.65	79.94	80.90	6815668
2017-06-12	79.82	81.32	79.67	81.05	6746350
2017-06-13	81.41	81.80	80.60	80.99	4324759
2017-06-14	81.26	81.49	79.44	80.16	3944177
2017-06-15	79.35	80.40	79.22	80.08	3061887
2017-06-16	79.85	80.23	79.02	79.70	6246751
2017-06-19	80.37	81.45	80.28	81.42	3569105
2017-06-20	81.16	81.23	79.54	79.57	3831267
2017-06-21	79.70	79.92	79.23	79.67	4318627
2017-06-22	79.95	80.05	78.95	79.05	3327555
2017-06-23	79.06	80.02	78.64	79.58	4052576
2017-06-26	80.04	80.09	78.24	78.31	4913133
2017-06-27	78.00	78.27	76.94	76.95	5796978
2017-06-28	77.61	78.21	76.95	78.06	6362093
2017-06-29	77.50	77.93	75.92	76.90	6644609
2017-06-30	77.69	77.69	76.61	76.93	4696112
2017-07-03	77.45	77.64	76.40	76.41	3494169
2017-07-05	76.63	77.51	76.24	76.91	6680753
2017-07-06	76.19	77.69	76.19	76.86	5047044
2017-07-07	77.31	78.66	77.31	78.48	5342898
2017-07-10	78.43	79.09	77.93	78.78	3611514
2017-07-11	78.78	79.15	78.28	79.04	2729195
2017-07-12	79.46	80.54	79.46	80.52	3891673
2017-07-13	80.41	80.98	80.27	80.54	3372770
2017-07-14	80.95	82.11	80.85	82.00	3654684
2017-07-17	81.82	82.00	81.48	81.66	2972712
2017-07-18	81.50	82.21	81.15	82.16	2773503
2017-07-19	82.49	82.70	81.86	82.16	3133520
2017-07-20	82.20	82.81	81.86	82.69	3766700
2017-07-21	81.46	82.00	81.00	81.70	4597561
2017-07-24	81.86	81.87	80.60	80.92	4350935
2017-07-25	81.05	81.93	80.58	81.39	6439703
2017-07-26	83.00	84.24	81.96	82.53	6982993
2017-07-27	82.13	82.53	80.09	80.97	7152754
2017-07-28	80.42	81.04	80.05	80.71	5228009
2017-07-31	80.83	81.66	80.78	81.38	5954583
2017-08-01	81.60	81.84	81.02	81.71	3366103
2017-08-02	82.01	82.01	80.64	81.31	3179849
2017-08-03	81.30	81.73	80.97	81.36	2748469
2017-08-04	81.63	81.96	81.25	81.43	2325552
2017-08-07	81.44	82.20	81.44	82.17	2827728
2017-08-08	81.99	83.69	81.89	82.45	7184617
2017-08-09	81.97	82.31	81.38	82.28	4274007
2017-08-10	81.80	82.00	80.28	80.36	4469194
2017-08-11	80.58	81.34	80.43	80.89	3426144
2017-08-14	81.48	82.21	81.20	82.05	3788615
2017-08-15	82.07	82.31	81.69	81.95	3750250
2017-08-16	82.42	82.66	81.95	82.46	3291940
2017-08-17	81.95	82.16	80.09	80.15	4151501
2017-08-18	80.09	80.69	79.94	79.97	3626698
2017-08-21	80.14	80.24	79.60	79.89	3347304
2017-08-22	80.34	81.13	80.06	80.75	4359218
2017-08-23	80.24	81.12	80.07	80.89	4109286
2017-08-24	81.16	81.50	80.82	81.25	3511122
2017-08-25	81.58	81.90	80.94	80.98	2627684
2017-08-28	81.44	81.66	80.58	80.76	3088454
2017-08-29	80.08	81.25	80.03	81.03	3729606
2017-08-30	81.21	82.41	81.10	82.31	4522163
2017-08-31	82.44	82.95	82.13	82.82	4411338
2017-09-01	82.74	83.11	82.38	82.54	2665479
2017-09-05	82.32	82.49	81.27	81.85	3692998
2017-09-06	82.24	82.37	81.59	82.07	3682712
2017-09-07	82.45	83.99	81.79	82.00	3599895
2017-09-08	81.98	82.04	81.25	81.38	2505583
2017-09-11	81.90	82.73	81.81	82.22	3916775
2017-09-12	82.34	82.95	82.16	82.89	4596653
2017-09-13	82.84	82.94	82.28	82.70	2626772
2017-09-14	82.40	83.67	82.40	83.29	3503263
2017-09-15	83.14	85.03	82.87	84.84	10333222
2017-09-18	85.00	86.47	84.89	86.14	5593557
2017-09-19	86.37	87.24	85.64	86.81	4036768
2017-09-20	87.00	87.00	84.48	85.83	4922832
2017-09-21	86.02	86.59	85.67	86.05	4863854
2017-09-22	86.59	88.45	86.50	88.27	6440948
2017-09-25	87.65	88.08	86.92	87.50	5625630
2017-09-26	87.99	88.29	87.45	87.70	3121225
2017-09-27	88.48	89.15	87.85	88.81	3806914
2017-09-28	88.44	89.66	88.35	89.65	5332742
2017-09-29	89.77	89.89	89.09	89.64	3283531
2017-10-02	89.88	90.24	89.31	89.65	3280572
2017-10-03	89.65	90.24	89.50	89.94	2374772
2017-10-04	89.90	90.56	89.58	90.49	3933345
2017-10-05	90.55	91.30	90.11	91.14	3241790
2017-10-06	90.74	91.54	90.74	91.35	2335036
2017-10-09	91.61	91.86	91.31	91.58	1749826
2017-10-10	91.97	92.41	91.47	92.38	2810502
2017-10-11	91.99	92.92	91.72	92.87	3161938
2017-10-12	92.88	93.31	92.59	92.62	3537901
2017-10-13	93.09	93.73	92.80	93.59	2674803
2017-10-16	94.21	94.41	93.67	94.23	3111939
2017-10-17	94.17	94.31	93.54	94.27	3248463
2017-10-18	94.26	94.29	93.20	93.43	3532991
2017-10-19	92.97	93.64	92.57	93.45	4164565
2017-10-20	94.05	95.40	94.00	95.18	5272369
2017-10-23	96.00	96.74	95.44	96.21	7292184
2017-10-24	96.30	96.62	95.46	96.44	8061109
2017-10-25	95.00	96.70	94.16	95.82	6967092
2017-10-26	96.44	96.94	95.84	96.15	5556903
2017-10-27	95.94	97.56	95.71	97.50	5725272
2017-10-30	96.68	97.13	95.92	96.06	4923155
2017-10-31	96.28	97.04	96.18	96.69	3770605
2017-11-01	96.97	97.25	95.77	96.35	3873752
2017-11-02	96.25	96.88	95.60	96.79	3292215
2017-11-03	97.00	98.00	96.34	97.98	3347281
2017-11-06	97.82	98.67	97.67	98.54	4391663
2017-11-07	98.55	99.05	98.28	98.40	4315375
2017-11-08	98.31	98.76	97.89	98.44	3265643
2017-11-09	97.60	98.03	95.63	97.05	4239787
2017-11-10	96.67	97.05	96.40	96.94	3416675
2017-11-13	96.40	97.29	96.35	97.03	2283972
2017-11-14	96.70	97.23	96.35	96.96	3252637
2017-11-15	96.62	98.03	96.28	96.77	3355591
2017-11-16	97.07	98.63	97.05	98.32	3564394
2017-11-17	98.56	98.56	97.61	97.74	3788212
2017-11-20	97.81	98.92	97.80	98.28	2953705
2017-11-21	98.75	99.65	98.65	99.19	3998453
2017-11-22	99.15	99.35	98.07	98.08	2141979
2017-11-24	98.20	99.33	98.19	99.30	1288450
2017-11-27	98.95	99.25	98.61	98.63	3166323
2017-11-28	99.09	99.73	98.62	99.48	3037392
2017-11-29	99.73	99.79	96.45	96.88	5562186
2017-11-30	97.38	98.47	96.70	97.29	7525736
2017-12-01	96.54	97.41	94.72	97.18	5020497
2017-12-04	97.54	97.88	95.27	95.97	5183830
2017-12-05	95.98	98.72	95.36	96.90	4898055
2017-12-06	96.25	97.45	95.87	97.02	4675489
2017-12-07	97.32	98.14	96.94	97.78	4848337
2017-12-08	98.92	99.31	97.78	98.02	5591436
2017-12-11	98.07	98.88	97.77	98.83	5579194
2017-12-12	98.70	99.19	98.23	98.43	6083109
2017-12-13	98.97	99.18	98.21	98.86	5282101
2017-12-14	98.96	100.54	98.78	100.25	7106662
2017-12-15	101.28	101.60	100.07	101.22	9114764
2017-12-18	102.10	103.37	101.65	103.27	5927678
2017-12-19	103.19	104.30	103.08	104.10	5235729
2017-12-20	104.90	105.15	103.48	104.80	5529766
2017-12-21	105.16	105.33	104.01	104.07	4709067
2017-12-22	104.00	104.34	103.64	104.13	3041342
2017-12-26	103.58	104.19	103.06	104.15	1473786
2017-12-27	104.42	104.90	103.98	104.53	1775553
2017-12-28	104.92	104.92	104.22	104.82	1910723
2017-12-29	104.58	105.08	104.42	104.44	2813291
2018-01-02	105.11	105.62	104.50	105.57	4236240
2018-01-03	105.88	108.51	105.60	108.43	6918942
2018-01-04	108.48	109.21	108.05	108.29	5460417
2018-01-05	108.70	109.23	108.29	109.12	5254922
2018-01-08	108.55	110.37	108.41	109.64	4549786
2018-01-09	109.62	110.98	109.08	110.39	4747752
2018-01-10	109.85	109.99	108.21	109.70	5737425
2018-01-11	110.05	110.76	109.43	110.67	3903763
2018-01-12	110.74	113.00	110.58	112.72	4578159
2018-01-16	113.55	113.91	111.94	112.92	9251460
2018-01-17	113.95	119.43	113.51	119.16	6916746
2018-01-18	119.00	119.98	116.00	116.41	7970325
2018-01-19	117.01	117.56	115.71	116.83	6367294
2018-01-22	117.92	119.48	117.46	119.44	7217402
2018-01-23	120.02	120.75	118.90	119.89	8087143
2018-01-24	111.14	114.00	108.68	109.70	19237065
2018-01-25	110.86	111.71	109.08	110.15	8564786
2018-01-26	110.93	114.00	109.54	113.69	7801563
2018-01-29	112.47	113.40	111.25	112.65	6389293
2018-01-30	111.20	111.47	109.30	109.89	6492875
2018-01-31	110.98	110.99	108.30	109.67	7362528
2018-02-01	108.75	110.75	108.57	110.08	5828150
2018-02-02	109.02	110.23	107.52	107.66	7474446
2018-02-05	107.02	109.12	103.38	104.21	8460397
2018-02-06	102.62	106.66	102.25	105.87	9266882
2018-02-07	104.60	105.68	101.91	101.98	10009109
2018-02-08	102.03	102.61	97.60	97.66	11506631
2018-02-09	99.52	101.30	96.99	100.49	11599319
2018-02-12	101.55	102.55	100.43	101.94	6673726
2018-02-13	101.11	101.73	100.12	100.98	5061423
2018-02-14	99.85	102.96	99.85	102.68	7413480
2018-02-15	103.82	104.58	101.54	104.57	5264837
2018-02-16	104.28	105.54	103.88	104.47	4910360
2018-02-20	103.99	106.86	103.91	105.29	4970455
2018-02-21	105.77	106.18	103.59	103.66	6536466
2018-02-22	104.00	105.08	103.41	103.93	4036480
2018-02-23	105.01	107.06	104.74	107.04	4936880
2018-02-26	107.28	109.74	107.28	109.63	5496063
2018-02-27	109.38	110.29	108.34	108.34	5311892
2018-02-28	109.04	110.22	108.32	108.35	7333003
2018-03-01	108.93	108.93	105.72	106.53	8626635
2018-03-02	104.79	108.48	104.66	108.22	6476277
2018-03-05	107.48	109.33	106.52	109.01	4417206
2018-03-06	109.97	110.18	108.94	109.69	4109551
2018-03-07	108.04	109.46	107.13	108.56	4637606
2018-03-08	109.18	109.49	108.27	109.49	3573538
2018-03-09	110.00	111.61	109.33	111.53	5535870
2018-03-12	112.04	113.00	111.46	111.63	4270810
2018-03-13	112.49	113.55	110.09	110.59	5845470
2018-03-14	111.21	111.70	109.17	109.97	3240614
2018-03-15	109.94	110.91	109.27	109.71	3983281
2018-03-16	110.12	110.74	109.51	109.97	8049685
2018-03-19	109.37	109.38	105.95	107.86	6715164
2018-03-20	108.27	110.00	108.27	109.46	3781862
2018-03-21	109.13	110.29	108.06	108.64	3703768
2018-03-22	106.51	107.76	103.80	103.90	7208440
2018-03-23	104.03	104.94	101.34	101.36	6748863
2018-03-26	104.11	106.72	103.03	106.60	6760412
2018-03-27	108.00	108.10	101.82	102.56	5308447
2018-03-28	102.27	103.76	101.41	101.91	5352223
2018-03-29	102.82	105.04	102.24	103.89	4311092
2018-04-02	102.86	103.52	99.73	100.65	5865405
2018-04-03	101.92	102.74	100.59	102.18	6898677
2018-04-04	99.98	104.57	99.81	104.21	4514965
2018-04-05	103.83	104.01	100.87	102.24	5477432
2018-04-06	100.97	102.34	99.02	99.46	5095651
2018-04-09	100.04	102.89	99.60	99.81	5840886
2018-04-10	101.67	103.07	100.63	102.36	6732275
2018-04-11	101.41	103.09	101.03	102.34	3829998
2018-04-12	103.05	104.50	102.93	104.24	4578309
2018-04-13	104.95	105.00	101.90	102.16	3518897
2018-04-16	103.07	104.19	102.62	103.50	2831533
2018-04-17	104.09	105.70	103.69	105.39	4001105
2018-04-18	105.07	105.90	104.08	105.35	3554717
2018-04-19	103.74	103.84	99.91	101.29	8624892
2018-04-20	100.96	101.63	98.87	99.96	7858035
2018-04-23	100.59	100.59	98.02	98.09	5934234
2018-04-24	99.76	101.22	97.39	98.42	8420271
2018-04-25	101.46	104.25	99.76	103.00	12696034
2018-04-26	104.02	104.32	102.20	102.72	6672907
2018-04-27	103.17	103.39	100.87	102.51	5114670
2018-04-30	102.93	104.23	101.33	101.43	5592689
2018-05-01	101.10	103.47	100.70	103.40	4234729
2018-05-02	103.28	104.22	101.87	102.96	5345035
2018-05-03	101.70	104.30	100.35	103.60	4788854
2018-05-04	102.50	104.75	101.86	104.69	6167996
2018-05-07	104.99	105.17	103.97	104.51	4113778
2018-05-08	104.55	108.00	104.06	105.46	5496502
2018-05-09	106.00	107.67	105.71	107.54	5131592
2018-05-10	108.15	110.04	107.81	109.97	4376505
2018-05-11	109.62	110.74	109.00	109.25	3583533
2018-05-14	109.73	111.00	109.70	110.64	4120362
2018-05-15	109.99	110.86	108.35	109.21	4336713
2018-05-16	109.75	111.57	109.04	111.40	3898161
2018-05-17	110.71	111.66	110.03	110.33	3792819
2018-05-18	109.92	111.07	109.28	110.54	4239567
2018-05-21	111.71	112.28	109.88	110.41	5199500
2018-05-22	111.05	111.83	110.69	110.86	2999608
2018-05-23	109.49	111.08	108.90	111.07	3123547
2018-05-24	110.99	111.20	109.58	110.75	2855520
2018-05-25	110.64	111.76	110.55	111.56	4100151
2018-05-29	110.64	111.76	110.01	110.94	3492823
2018-05-30	111.34	112.36	111.04	111.85	3621826
2018-05-31	112.00	112.88	111.50	111.91	6582077
2018-06-01	112.55	114.80	112.32	114.80	4728383
2018-06-04	114.74	116.38	114.31	115.74	3905744
2018-06-05	116.69	117.93	115.83	117.66	5366553
2018-06-06	117.57	118.12	116.91	118.11	4015442
2018-06-07	118.35	118.48	116.14	117.24	6985116
2018-06-08	116.29	116.67	115.35	115.74	4948563
2018-06-11	115.00	115.83	114.48	115.28	3741296
2018-06-12	115.49	115.77	114.58	115.41	3269123
2018-06-13	115.50	115.61	113.79	114.00	4948571
2018-06-14	114.86	115.54	113.97	114.72	2941184
2018-06-15	114.87	116.02	113.87	115.89	7027646
2018-06-18	114.60	114.93	113.03	114.39	3170574
2018-06-19	112.75	113.91	112.20	113.66	3486518
2018-06-20	114.41	115.11	113.57	114.24	3454806
2018-06-21	114.38	114.50	111.61	112.11	3480145
2018-06-22	112.75	113.22	111.41	112.38	3822597
2018-06-25	110.96	111.00	108.61	110.19	5331154
2018-06-26	110.63	112.01	110.13	111.51	4001893
2018-06-27	112.18	112.50	108.77	108.78	4364895
2018-06-28	108.23	109.60	107.45	109.10	4198780
2018-06-29	109.79	111.55	109.62	110.25	5343292
2018-07-02	108.94	110.33	108.38	110.24	3392524
2018-07-03	110.61	111.29	108.74	108.91	2201492
2018-07-05	109.84	111.65	109.41	111.51	4097689
2018-07-06	111.56	112.93	110.83	112.71	3419735
2018-07-09	113.40	113.50	110.84	112.09	3657979
2018-07-10	112.63	114.05	112.38	113.73	4512841
2018-07-11	113.29	113.79	111.52	111.76	5000193
2018-07-12	113.24	116.69	113.06	115.84	5818733
2018-07-13	115.53	115.98	114.83	115.14	2715830
2018-07-16	114.91	115.49	114.42	114.56	3013880
2018-07-17	113.67	115.86	113.20	115.80	3915077
2018-07-18	115.50	116.95	114.14	115.68	5491924
2018-07-19	115.53	115.66	114.23	114.59	5013928
2018-07-20	114.97	115.73	114.24	115.00	4359113
2018-07-23	114.35	114.83	113.04	114.67	3052841
2018-07-24	115.06	116.46	113.35	113.80	4286663
2018-07-25	113.40	114.39	110.03	113.22	8222143
2018-07-26	113.95	114.46	112.94	113.30	5520420
2018-07-27	113.30	114.29	112.02	112.60	4343912
2018-07-30	111.99	112.37	110.70	110.91	4422499
2018-07-31	111.99	112.59	110.92	111.32	5206264
2018-08-01	111.16	111.98	110.33	111.00	5302979
2018-08-02	110.15	113.00	110.00	112.21	4516692
2018-08-03	112.33	112.98	111.93	112.84	3337888
2018-08-06	112.28	113.52	112.12	113.11	2970787
2018-08-07	113.77	115.81	113.34	115.76	5234502
2018-08-08	115.66	116.61	115.16	116.16	2890833
2018-08-09	116.00	116.09	114.03	114.34	3505245
2018-08-10	111.74	112.32	109.35	110.09	7652937
2018-08-13	110.56	111.44	109.84	109.94	3989754
2018-08-14	110.67	110.99	109.87	110.34	3109606
2018-08-15	109.24	110.08	108.35	109.60	3532643
2018-08-16	110.12	110.54	109.08	109.40	2916321
2018-08-17	108.87	109.98	107.01	109.64	3744803
2018-08-20	109.75	109.80	108.54	109.03	3238201
2018-08-21	109.50	111.75	109.34	111.51	4714728
2018-08-22	110.64	112.69	109.27	112.19	3999219
2018-08-23	112.18	113.66	112.16	112.40	3038746
2018-08-24	112.96	113.79	112.34	113.64	3191880
2018-08-27	114.65	115.66	114.15	115.25	3686155
2018-08-28	115.74	116.07	114.66	115.02	3214435
2018-08-29	115.41	115.78	114.86	115.47	5113913
2018-08-30	114.92	115.36	112.49	112.58	5688612
2018-08-31	112.63	113.43	111.86	112.40	6550289
2018-09-04	111.02	112.66	110.65	112.54	6160284
2018-09-05	112.38	112.95	110.85	111.13	5369277
2018-09-06	110.99	111.74	110.34	110.89	4813091
2018-09-07	110.45	111.00	108.25	108.46	5349260
2018-09-10	109.17	109.48	107.49	108.32	5138926
2018-09-11	108.06	108.15	105.91	106.05	8165577
2018-09-12	105.00	105.00	102.25	104.54	10182325
2018-09-13	105.15	106.92	104.60	105.72	6311079
2018-09-14	105.96	107.16	105.13	105.36	6484969
2018-09-17	105.29	105.67	103.35	103.70	5598298
2018-09-18	104.03	105.89	103.96	104.91	5654930
2018-09-19	105.12	107.51	105.10	107.37	6588931
2018-09-20	107.88	108.98	107.80	108.49	5562474
2018-09-21	110.50	110.90	109.54	110.05	10924000
2018-09-24	109.01	110.32	108.36	109.80	3531215
2018-09-25	109.25	109.56	106.81	107.55	6523804
2018-09-26	107.48	108.22	105.98	106.22	6478602
2018-09-27	106.44	107.68	106.12	107.29	4704201
2018-09-28	107.22	107.46	106.06	107.29	4556399
2018-10-01	107.67	108.62	107.43	107.74	3666125
2018-10-02	107.25	109.85	107.25	108.46	4718447
2018-10-03	109.03	109.20	107.41	108.18	5353386
2018-10-04	107.32	107.53	104.86	105.87	5846706
2018-10-05	105.55	105.93	101.76	103.28	8778800
2018-10-08	102.22	103.11	101.17	101.93	7458472
2018-10-09	101.93	103.15	101.55	102.87	6041658
2018-10-10	100.56	101.64	98.81	99.24	11243686
2018-10-11	100.50	102.01	99.01	99.53	10100380
2018-10-12	102.45	102.45	99.63	101.09	6889095
2018-10-15	99.70	100.49	98.63	99.43	6637414
2018-10-16	100.32	102.36	99.69	102.15	5894105
2018-10-17	102.90	103.17	100.98	101.54	5061383
2018-10-18	101.50	101.50	98.75	99.54	9668284
2018-10-19	99.15	100.42	97.30	98.26	10492546
2018-10-22	98.65	100.47	98.41	99.72	6881459
2018-10-23	97.18	100.47	95.21	100.25	13925948
2018-10-24	93.25	96.98	91.50	92.01	25121678
2018-10-25	92.26	93.48	90.80	91.77	21038879
2018-10-26	89.69	92.07	87.90	90.56	15855206
2018-10-29	93.08	93.51	88.52	90.18	9869445
2018-10-30	90.09	93.14	89.72	92.99	8734290
2018-10-31	94.00	94.43	92.76	92.83	10301104
2018-11-01	93.38	97.99	93.00	97.60	10972488
2018-11-02	97.76	97.90	93.85	95.06	10088028
2018-11-05	94.91	96.02	94.25	95.66	6189403
2018-11-06	95.47	97.24	95.00	97.14	5413092
2018-11-07	97.80	97.97	96.35	97.20	5525735
2018-11-08	96.26	98.79	96.24	98.48	5948258
2018-11-09	98.11	98.13	95.84	96.10	6256483
2018-11-12	95.04	95.14	93.07	93.47	8688663
2018-11-13	94.11	96.17	93.90	94.48	5930840
2018-11-14	95.82	96.27	94.04	94.70	4975202
2018-11-15	94.51	98.43	94.17	97.96	7689424
2018-11-16	96.63	98.11	96.15	97.85	6766952
2018-11-19	97.50	97.72	94.55	94.62	8265341
2018-11-20	92.91	97.90	92.91	96.84	8230234
2018-11-21	97.75	98.07	95.85	96.13	6437734
2018-11-23	95.37	96.00	95.08	95.10	2066233
2018-11-26	96.41	96.67	95.32	96.38	4687410
2018-11-27	95.49	96.99	95.39	96.28	5044677
2018-11-28	96.70	98.29	95.18	98.26	5659370
2018-11-29	97.99	98.48	97.33	97.43	5938028
2018-11-30	97.78	99.89	96.92	99.85	8685996
2018-12-03	102.50	102.58	100.45	101.17	7828534
2018-12-04	100.76	101.08	95.96	96.11	7487146
2018-12-06	94.11	97.37	93.68	97.32	7329294
2018-12-07	96.67	97.03	92.24	92.38	8837829
2018-12-10	92.44	94.35	91.97	93.80	7549541
2018-12-11	95.76	96.60	94.50	94.54	9942452
2018-12-12	96.79	97.37	95.60	95.81	4945215
2018-12-13	96.24	96.61	95.10	95.84	3647485
2018-12-14	94.66	95.99	94.23	94.26	6318260
2018-12-17	94.28	94.73	91.48	91.92	8260227
2018-12-18	92.85	95.98	92.72	94.54	7675467
2018-12-19	94.34	94.91	89.54	90.53	9854456
2018-12-20	90.77	91.38	89.20	90.09	9235015
2018-12-21	90.45	93.32	89.87	90.41	14349185
2018-12-24	90.00	90.55	87.76	87.80	5621558
2018-12-26	88.80	93.03	87.70	92.98	8075508
2018-12-27	91.36	93.88	90.55	93.81	5882262
2018-12-28	94.06	95.75	93.08	93.81	5022224
2018-12-31	94.51	95.18	93.72	94.50	4113248
2019-01-02	92.76	95.25	92.46	94.45	6478750
2019-01-03	91.83	92.79	88.68	88.88	11667534
2019-01-04	89.93	93.38	89.47	92.90	7707593
2019-01-07	92.80	95.22	92.36	94.50	5023940
2019-01-08	95.26	95.64	93.03	94.38	5863487
2019-01-09	95.05	96.49	94.72	96.24	6909388
2019-01-10	95.76	97.94	95.47	97.72	6748468
2019-01-11	97.03	99.07	96.81	98.59	4738834
2019-01-14	97.31	97.82	95.99	96.33	5060073
2019-01-15	96.99	98.04	96.64	97.63	4690762
2019-01-16	97.68	98.11	97.03	97.17	4559511
2019-01-17	96.12	98.44	95.85	97.54	6872326
2019-01-18	98.44	99.98	97.94	99.42	6677152
2019-01-22	98.43	98.43	95.82	96.62	11068571
2019-01-23	96.87	97.37	94.81	95.49	10298749
2019-01-24	97.96	102.51	97.80	102.09	14260250
2019-01-25	102.82	104.87	102.72	104.41	11041665
2019-01-28	101.88	104.13	101.76	102.68	7292665
2019-01-29	102.86	103.47	101.31	101.35	6153051
2019-01-30	101.68	102.63	100.18	102.14	6430201
2019-01-31	101.02	101.79	100.17	100.68	8272298
2019-02-01	100.55	102.06	100.26	101.99	5615010
2019-02-04	101.98	102.34	101.07	101.80	5761238
2019-02-05	102.21	102.40	100.98	102.32	6372203
2019-02-06	104.26	106.89	104.05	106.48	9907792
2019-02-07	105.10	105.58	103.14	103.86	7045717
2019-02-08	102.45	104.81	102.14	104.55	5392365
2019-02-11	104.71	105.45	104.25	104.76	4552957
2019-02-12	105.93	106.58	105.75	106.44	5316797
2019-02-13	106.79	108.12	106.66	107.15	5965153
2019-02-14	106.78	108.39	106.43	106.97	3438799
2019-02-15	107.83	107.87	106.69	107.57	3604287
2019-02-19	107.11	107.89	106.61	107.28	3188034
2019-02-20	107.72	108.46	107.24	107.94	3692839
2019-02-21	106.97	107.75	106.20	106.64	3933507
2019-02-22	107.90	108.38	106.65	107.31	4392946
2019-02-25	109.00	109.49	107.83	108.19	5750194
2019-02-26	108.15	108.17	106.83	107.27	3740067
2019-02-27	106.42	106.42	104.71	105.71	4395846
2019-02-28	105.18	105.84	104.81	105.78	5465836
2019-03-01	106.86	107.09	105.78	106.76	4164222
2019-03-04	107.46	108.13	106.00	107.40	3278524
2019-03-05	107.67	107.79	106.52	106.57	4008599
2019-03-06	106.60	106.75	105.26	105.42	3567995
2019-03-07	104.85	105.72	103.68	104.95	5430954
2019-03-08	103.69	105.11	103.35	104.86	5180808
2019-03-11	105.16	106.90	105.00	106.45	3319776
2019-03-12	106.85	107.05	105.76	106.52	3047157
2019-03-13	107.16	108.29	106.66	107.58	3911091
2019-03-14	107.26	107.68	105.97	107.10	5393705
2019-03-15	108.00	110.80	107.99	110.74	13932276
2019-03-18	110.05	111.14	108.92	109.81	4408856
2019-03-19	110.58	110.80	109.55	110.02	3592073
2019-03-20	110.14	110.90	109.03	109.63	3829383
2019-03-21	110.01	112.98	109.95	112.22	5772737
2019-03-22	111.72	112.41	109.53	109.68	3773458
2019-03-25	108.13	109.22	106.26	107.11	5479123
2019-03-26	108.28	108.75	107.39	108.33	3085484
2019-03-27	108.39	108.83	105.45	105.97	4797151
2019-03-28	105.99	106.40	103.63	104.91	5386431
2019-03-29	106.05	106.63	105.36	106.07	4327752
2019-04-01	107.99	108.96	106.93	108.64	5349756
2019-04-02	108.97	110.43	108.18	110.28	7005550
2019-04-03	111.88	114.15	111.40	112.75	7036692
2019-04-04	112.38	114.27	112.36	113.24	5035582
2019-04-05	113.81	114.12	113.31	113.63	3318356
2019-04-08	113.80	115.42	113.32	115.22	4580757
2019-04-09	114.55	114.67	113.25	113.94	4648195
2019-04-10	113.88	115.19	113.54	114.92	3013281
2019-04-11	115.06	115.43	114.13	114.88	2799289
2019-04-12	115.78	117.03	115.78	116.76	4881103
2019-04-15	116.61	117.37	114.02	115.09	4265146
2019-04-16	115.84	116.85	115.63	116.37	4133741
2019-04-17	116.97	117.85	114.91	115.60	6227546
2019-04-18	116.18	116.18	115.13	115.51	4195777
2019-04-22	114.53	115.15	113.65	114.95	3691404
2019-04-23	115.40	116.53	114.52	116.38	7547377
2019-04-24	115.00	119.32	114.85	118.43	14483915
2019-04-25	117.84	118.42	115.65	117.17	5315369
2019-04-26	116.00	117.25	115.31	117.21	3582596
2019-04-29	116.73	117.34	116.00	116.70	3407667
2019-04-30	116.88	118.37	116.66	117.83	4533170
2019-05-01	118.06	118.92	116.20	116.29	3335828
2019-05-02	116.40	118.57	116.28	117.46	4532277
2019-05-03	117.46	117.97	116.11	117.47	3689006
2019-05-06	114.12	116.00	113.50	115.86	3974309
2019-05-07	114.00	114.43	112.25	113.93	5928098
2019-05-08	112.82	114.75	112.48	112.56	4819339
2019-05-09	110.88	112.84	110.20	112.15	4817546
2019-05-10	111.86	113.13	109.36	112.60	4189912
2019-05-13	109.17	110.35	106.73	107.11	7867589
2019-05-14	108.21	109.85	107.88	109.04	4068204
2019-05-15	108.00	110.87	107.71	110.29	4803551
2019-05-16	108.93	110.63	108.10	109.21	4690553
2019-05-17	108.18	109.48	106.11	106.79	6944146
2019-05-20	103.09	105.89	103.09	104.73	7519879
2019-05-21	106.90	108.00	106.27	107.00	4977247
2019-05-22	106.59	107.89	106.40	106.78	3296952
2019-05-23	105.78	105.99	104.35	105.83	4827999
2019-05-24	106.53	107.49	104.92	105.06	2786453
2019-05-28	105.89	105.95	103.15	103.21	5707066
2019-05-29	102.66	104.90	101.57	104.15	4923416
2019-05-30	104.48	106.10	104.13	105.44	3365867
2019-05-31	104.32	106.12	104.00	104.31	4463299
2019-06-03	105.04	106.98	104.59	105.17	4504512
2019-06-04	107.16	109.25	106.35	109.12	4924740
2019-06-05	110.00	110.29	107.78	109.48	3977550
2019-06-06	109.51	110.67	108.79	110.19	4734078
2019-06-07	111.14	111.83	110.59	111.17	5408589
2019-06-10	111.76	113.51	111.00	112.63	4656767
2019-06-11	114.31	114.34	111.97	112.93	4775720
2019-06-12	112.48	112.79	109.98	110.34	4105382
2019-06-13	110.76	111.36	110.32	111.18	3391988
2019-06-14	106.84	109.05	106.80	107.31	7137765
2019-06-17	107.30	108.00	106.55	106.72	3655294
2019-06-18	108.30	111.57	107.58	111.04	5207947
2019-06-19	111.80	112.30	110.69	111.30	2745976
2019-06-20	113.87	114.35	111.71	112.71	2789875
2019-06-21	111.87	113.37	111.66	112.32	5124879
2019-06-24	112.17	113.09	111.82	112.73	3356248
2019-06-25	112.91	113.24	111.34	111.48	3426179
2019-06-26	113.41	115.02	112.77	114.43	5308196
2019-06-27	115.22	116.66	115.02	115.86	4163751
2019-06-28	116.42	116.83	114.50	114.76	6129764
2019-07-01	117.60	118.98	116.24	117.19	6139541
2019-07-02	116.99	117.00	115.11	116.06	3818601
2019-07-03	116.19	116.40	114.92	115.94	2321706
2019-07-05	114.82	116.07	114.37	115.75	2915794
2019-07-08	115.19	115.82	114.68	114.93	2974544
2019-07-09	114.60	115.92	114.39	115.78	2754212
2019-07-10	116.62	118.45	116.19	116.64	3532036
2019-07-11	116.60	116.98	115.89	116.72	3044665
2019-07-12	117.65	118.40	116.66	118.32	2292511
2019-07-15	118.50	120.00	118.49	119.84	4020553
2019-07-16	118.50	119.05	117.54	118.68	4588771
2019-07-17	118.44	118.49	116.76	117.18	4027860
2019-07-18	117.49	118.72	117.01	118.57	2913102
2019-07-19	118.75	119.00	117.04	117.26	5596290
2019-07-22	117.98	118.49	117.57	118.18	3865842
2019-07-23	119.20	120.35	118.55	120.07	7146918
2019-07-24	126.50	129.80	125.96	129.00	16553283
2019-07-25	128.59	128.80	126.57	127.35	8504457
2019-07-26	127.82	128.93	127.31	128.16	5282341
2019-07-29	128.20	130.37	127.93	129.97	6070054
2019-07-30	128.19	128.97	127.49	128.54	3487331
2019-07-31	127.82	128.57	123.04	125.01	6601558
2019-08-01	125.60	128.73	123.23	123.45	7979279
2019-08-02	123.19	124.35	121.07	121.82	7368423
2019-08-05	119.22	119.29	116.22	116.93	8689826
2019-08-06	118.36	119.35	117.03	119.00	4784123
2019-08-07	117.29	120.99	117.05	120.72	7726599
2019-08-08	121.98	124.58	121.38	124.31	6226405
2019-08-09	123.97	124.32	120.60	120.61	5777492
2019-08-12	119.61	121.07	119.47	120.08	3728377
2019-08-13	120.36	124.45	119.28	123.34	6430861
2019-08-14	120.70	122.21	120.16	120.60	4531770
2019-08-15	121.27	121.61	118.73	119.85	3427954
2019-08-16	121.28	123.21	119.85	122.82	3830068
2019-08-19	125.55	126.36	124.01	124.60	3244489
2019-08-20	124.23	125.22	123.41	124.31	2706448
2019-08-21	125.50	126.08	124.70	126.04	3866079
2019-08-22	126.11	126.60	124.19	125.21	2997847
2019-08-23	124.12	125.09	119.84	120.29	6518079
2019-08-26	122.46	122.47	120.51	121.67	3294014
2019-08-27	122.93	123.58	121.53	122.18	3679726
2019-08-28	121.37	122.98	120.53	122.74	2470837
2019-08-29	124.18	125.31	123.39	123.57	3454599
2019-08-30	124.83	125.24	123.44	123.75	2747536
2019-09-03	123.05	123.48	120.67	121.74	3913178
2019-09-04	123.95	124.94	123.85	124.59	3858217
2019-09-05	126.75	129.01	126.15	126.81	5330649
2019-09-06	127.10	127.91	126.59	127.09	2457537
2019-09-09	127.94	127.94	125.68	127.10	3813653
2019-09-10	126.01	127.06	124.90	127.04	4725625
2019-09-11	127.00	128.65	126.40	128.58	4286118
2019-09-12	129.20	130.92	128.37	130.22	4472948
2019-09-13	130.47	130.89	129.56	129.61	3110817
2019-09-16	128.76	129.48	128.09	128.36	3065823
2019-09-17	128.30	129.70	127.62	129.56	2829346
2019-09-18	129.56	129.56	127.20	129.31	2409716
2019-09-19	129.50	130.26	128.50	128.83	2677210
2019-09-20	128.30	128.75	126.22	126.67	7624080
2019-09-23	126.67	128.35	126.31	127.77	4966743
2019-09-24	128.77	128.81	124.90	125.81	4745578
2019-09-25	125.30	128.33	124.53	127.74	3393744
2019-09-26	128.28	128.67	126.64	128.11	3538734
2019-09-27	129.52	129.64	125.86	127.14	5263516
2019-09-30	127.69	129.40	127.57	129.24	4328831
2019-10-01	130.00	131.80	127.59	128.59	5132152
2019-10-02	127.26	127.78	126.22	126.84	5379725
2019-10-03	127.27	129.25	125.86	128.70	5408731
2019-10-04	129.31	130.31	128.99	130.14	3936442
2019-10-07	130.04	130.49	128.74	128.85	2594250
2019-10-08	127.42	127.87	123.63	124.98	4891030
2019-10-09	126.75	128.18	126.32	127.44	2933364
2019-10-10	127.86	129.37	127.10	127.73	4161057
2019-10-11	130.10	131.76	129.56	130.09	4736511
2019-10-14	129.58	129.94	129.07	129.75	2293940
2019-10-15	130.28	132.20	129.79	131.69	3038067
2019-10-16	130.83	131.45	129.19	129.50	4591847
2019-10-17	130.90	131.39	128.81	130.13	3004719
2019-10-18	129.79	130.42	128.55	129.46	4125988
2019-10-21	130.74	131.02	129.65	130.93	3456823
2019-10-22	130.27	131.10	128.23	128.57	5897940
2019-10-23	116.80	121.62	115.87	118.95	18571135
2019-10-24	118.81	120.29	117.32	118.41	6355642
2019-10-25	118.51	120.69	118.51	120.51	4788229
2019-10-28	121.06	122.10	119.24	120.00	6492874
2019-10-29	120.52	120.92	119.52	120.29	4622177
2019-10-30	119.73	120.07	117.58	117.79	5276221
2019-10-31	117.65	118.31	116.49	117.99	4778447
2019-11-01	119.19	119.59	117.87	118.04	4430079
2019-11-04	119.92	121.41	119.48	120.97	5175390
2019-11-05	121.10	121.73	119.66	119.86	3994507
2019-11-06	119.67	120.55	118.86	120.36	3904664
2019-11-07	120.94	121.86	119.08	119.92	4271380
2019-11-08	119.70	120.14	118.82	120.11	3804876
2019-11-11	119.07	119.70	117.97	118.08	5165647
2019-11-12	118.18	119.91	118.18	119.02	4761093
2019-11-13	118.06	118.96	117.61	118.42	4953304
2019-11-14	118.19	118.36	116.78	117.57	4568722
2019-11-15	118.57	118.76	117.56	118.00	4496831
2019-11-18	117.92	118.29	117.17	117.89	5337778
2019-11-19	118.48	118.48	116.98	117.84	3860785
2019-11-20	117.25	117.70	115.49	116.23	4369014
2019-11-21	116.20	116.35	114.59	116.10	5447650
2019-11-22	116.73	117.53	116.55	117.01	3008883
2019-11-25	117.79	119.47	117.71	119.01	3726369
2019-11-26	119.04	119.50	117.89	119.13	7099760
2019-11-27	119.91	121.81	119.50	121.73	4878164
2019-11-29	121.15	121.64	119.99	120.21	3498895
2019-12-02	120.12	120.19	117.91	118.79	4733651
2019-12-03	117.15	117.97	116.06	117.75	6060975
2019-12-04	119.98	121.47	119.41	120.28	4537688
2019-12-05	120.57	120.81	119.77	120.74	3260373
2019-12-06	121.95	122.70	121.88	122.37	3816004
2019-12-09	122.26	122.49	121.87	122.00	2892813
2019-12-10	122.19	122.99	121.17	121.37	4043388
2019-12-11	121.28	123.84	121.20	123.72	2959929
2019-12-12	123.80	126.98	123.03	126.07	5412936
2019-12-13	125.96	127.47	125.39	126.64	3451955
2019-12-16	127.58	128.67	127.07	127.07	4973083
2019-12-17	127.84	128.00	125.97	127.09	4354331
2019-12-18	127.39	127.39	126.00	126.35	5776324
2019-12-19	126.34	126.48	125.00	126.40	4256468
2019-12-20	127.25	129.04	125.85	128.95	9321399
2019-12-23	129.00	129.17	128.16	128.55	3095031
2019-12-24	128.73	128.85	127.89	128.53	1403410
2019-12-26	128.71	128.75	128.05	128.48	2339864
2019-12-27	128.86	128.92	128.09	128.57	1800663
2019-12-30	128.20	128.47	127.04	127.66	2283729
2019-12-31	127.25	128.39	127.06	128.29	2813548
2020-01-02	129.13	129.61	127.77	129.57	4307006
2020-01-03	127.46	129.25	127.23	127.85	4057223
2020-01-06	127.06	127.33	125.90	126.96	4345537
2020-01-07	129.15	130.90	128.42	129.41	7186129
2020-01-08	129.34	130.57	129.06	129.76	3546870
2020-01-09	130.70	131.74	130.24	131.33	3528081
2020-01-10	131.81	131.81	129.82	130.00	3234039
2020-01-13	130.57	130.74	129.77	129.95	4313199
2020-01-14	129.95	131.86	129.83	130.67	4632403
2020-01-15	130.43	130.43	128.86	129.17	3392366
2020-01-16	130.00	130.23	129.36	130.16	5475961
2020-01-17	130.76	132.04	130.44	131.70	5487095
2020-01-21	131.09	132.19	130.58	130.86	8631707
2020-01-22	132.02	135.70	131.82	133.34	8899712
2020-01-23	131.42	134.41	129.65	134.25	8598678
2020-01-24	134.80	135.44	129.75	130.52	5606800
2020-01-27	128.65	129.25	126.24	126.31	5891326
2020-01-28	127.15	128.31	126.76	128.04	4397463
2020-01-29	127.55	128.51	125.44	125.49	4537551
2020-01-30	123.22	124.67	122.22	124.42	5521312
2020-01-31	123.36	123.64	119.96	120.65	5782520
2020-02-03	121.06	123.68	121.06	123.40	5396697
2020-02-04	126.00	127.32	125.36	126.47	4434701
2020-02-05	128.66	132.91	128.66	132.44	7281760
2020-02-06	133.00	133.00	131.48	132.52	3686554
2020-02-07	131.25	131.25	128.51	128.70	4331746
2020-02-10	127.55	129.70	127.30	129.65	2882681
2020-02-11	130.47	131.98	130.13	130.70	2986832
2020-02-12	131.65	132.94	131.64	132.42	2839108
2020-02-13	131.88	133.39	131.16	132.81	4268722
2020-02-14	133.48	133.62	131.27	132.21	2605266
2020-02-18	131.10	131.78	130.59	131.24	3094593
2020-02-19	132.90	134.30	132.21	133.13	3931602
2020-02-20	132.61	133.26	130.34	131.47	2487936
2020-02-21	130.76	130.83	127.96	128.52	4121290
2020-02-24	124.01	125.26	121.25	121.44	7483779
2020-02-25	122.90	123.03	118.02	118.38	6347264
2020-02-26	119.29	120.64	117.63	118.79	5778181
2020-02-27	116.35	118.49	113.07	113.13	8687345
2020-02-28	109.45	116.12	108.61	114.14	11432756
2020-03-02	115.16	119.07	113.32	118.97	7207458
2020-03-03	118.38	120.12	112.21	113.81	9217500
2020-03-04	115.77	119.09	114.34	119.05	5556691
2020-03-05	115.17	117.21	113.71	114.72	6162250
2020-03-06	111.09	113.87	110.14	113.16	6386222
2020-03-09	105.11	110.08	104.42	105.04	8454636
2020-03-10	108.83	112.14	104.75	112.12	9206433
2020-03-11	109.54	111.44	105.79	106.50	9636948
2020-03-12	99.42	104.73	96.55	97.53	15158498
2020-03-13	103.31	107.47	98.46	106.04	16040243
2020-03-16	95.88	104.50	93.09	93.50	12389356
2020-03-17	96.03	107.64	95.11	106.15	16243501
2020-03-18	100.05	105.82	94.15	100.00	16413940
2020-03-19	99.39	105.00	97.12	101.57	9298541
2020-03-20	104.50	105.50	97.10	97.60	10253305
2020-03-23	97.35	101.96	94.92	98.44	9680823
2020-03-24	102.15	105.68	99.46	105.36	9385741
2020-03-25	104.33	105.83	98.51	99.16	11862056
2020-03-26	99.40	108.84	99.01	107.76	10442996
2020-03-27	104.00	105.00	100.07	100.50	7579184
2020-03-30	100.40	103.44	100.30	102.02	6950754
2020-03-31	102.02	103.19	99.48	99.93	8970003
2020-04-01	96.10	100.37	96.07	96.89	8229664
2020-04-02	96.26	102.22	96.10	102.02	8353715
2020-04-03	102.44	103.64	98.85	99.98	6587405
2020-04-06	104.58	109.56	103.51	108.96	7189653
2020-04-07	111.69	112.93	105.83	106.26	7762249
2020-04-08	108.19	110.67	106.22	110.17	5426602
2020-04-09	111.00	112.21	107.08	107.69	5902415
2020-04-13	105.50	108.45	105.30	107.67	5209410
2020-04-14	109.52	111.43	108.97	110.95	8142378
2020-04-15	109.08	109.14	106.76	107.98	5381347
2020-04-16	109.42	111.91	107.81	111.39	5777685
2020-04-17	111.61	114.06	110.73	113.55	6100164
2020-04-20	111.52	115.12	111.30	111.53	7957252
2020-04-21	110.20	110.75	106.50	106.84	8799824
2020-04-22	109.68	112.46	108.61	111.98	10961262
2020-04-23	111.74	113.90	110.18	110.46	5374254
2020-04-24	111.35	114.00	111.04	113.93	5570209
2020-04-27	114.00	116.24	113.02	115.78	4728247
2020-04-28	118.12	119.81	114.07	114.24	5762275
2020-04-29	115.93	119.68	115.87	119.40	4936870
2020-04-30	117.54	117.99	115.19	116.07	5781032
2020-05-01	112.38	113.25	109.45	109.71	5839885
2020-05-04	108.92	110.66	107.84	110.50	4987070
2020-05-05	111.50	113.19	110.80	111.54	5242554
2020-05-06	112.40	113.85	111.98	112.42	3701441
2020-05-07	113.89	114.93	112.62	113.65	3610293
2020-05-08	113.96	115.54	112.75	115.00	4331296
2020-05-11	113.41	115.77	113.41	114.88	2723621
2020-05-12	115.14	115.87	111.34	111.69	3547084
2020-05-13	112.92	112.92	107.38	109.07	4653232
2020-05-14	109.00	110.44	106.42	110.35	4396124
2020-05-15	106.54	108.37	105.45	108.24	7237711
2020-05-18	111.18	115.15	110.26	114.42	6527364
2020-05-19	114.02	115.34	112.53	112.68	4595070
2020-05-20	115.14	118.83	114.64	117.48	4961617
2020-05-21	116.44	117.33	113.38	113.46	4381862
2020-05-22	113.53	113.87	112.32	113.43	3061595
2020-05-26	115.81	117.61	115.51	115.73	4822042
2020-05-27	116.43	117.97	115.54	117.82	4079439
2020-05-28	117.76	118.69	115.51	115.87	3798358
2020-05-29	116.81	119.26	115.66	118.74	5953578
2020-06-01	117.77	118.40	116.83	117.86	2842695
2020-06-02	118.60	122.93	117.84	122.67	7277681
2020-06-03	126.67	128.47	125.64	127.21	7650633
2020-06-04	126.38	129.00	126.29	128.58	5052550
2020-06-05	130.96	135.68	130.55	131.44	7788781
2020-06-08	130.66	133.29	129.63	132.86	5602583
2020-06-09	131.35	132.91	130.15	132.12	4449968
2020-06-10	132.45	132.79	130.99	131.40	4005725
2020-06-11	129.05	129.22	124.33	124.61	6014011
2020-06-12	127.27	127.74	122.40	123.97	5950875
2020-06-15	121.57	124.53	120.80	124.23	5152867
2020-06-16	128.27	129.13	124.48	126.11	3529595
2020-06-17	127.06	127.87	125.79	126.22	2934184
2020-06-18	125.73	126.63	125.09	125.98	3062581
2020-06-19	128.06	128.24	123.97	124.89	10376887
2020-06-22	124.77	125.46	123.11	125.23	3677664
2020-06-23	126.63	128.10	126.00	126.62	4679048
2020-06-24	125.29	126.80	123.13	123.99	4747121
2020-06-25	124.00	125.34	122.35	125.06	2617173
2020-06-26	124.63	124.89	122.40	123.37	9870946
2020-06-29	123.85	124.95	122.42	124.77	3540060
2020-06-30	124.40	127.70	124.35	126.97	5572367
2020-07-01	126.60	126.86	124.67	124.80	4021990
2020-07-02	126.39	127.17	125.02	125.81	4798950
2020-07-06	127.51	130.53	126.20	129.53	4957024
2020-07-07	128.73	129.47	128.25	128.60	3778525
2020-07-08	129.67	129.74	127.69	129.26	3583752
2020-07-09	128.79	131.99	126.90	130.43	4977357
2020-07-10	130.22	131.24	128.96	130.53	2659255
2020-07-13	132.00	133.59	128.49	128.82	4861922
2020-07-14	127.79	132.23	126.71	131.89	4247456
2020-07-15	131.43	132.45	130.09	132.15	3625137
2020-07-16	130.85	132.69	130.51	132.18	3337688
2020-07-17	133.51	135.00	132.25	133.89	4666239
2020-07-20	134.20	137.00	133.19	136.58	4623121
2020-07-21	137.09	137.65	135.26	135.48	7748874
2020-07-22	134.60	135.18	130.49	132.53	10911866
2020-07-23	133.00	133.15	128.32	129.04	7793548
2020-07-24	129.75	131.97	128.11	129.63	5077126
2020-07-27	130.35	132.33	130.04	132.12	3874495
2020-07-28	130.90	131.81	129.72	130.13	3545276
2020-07-29	130.93	132.30	130.59	131.64	2818329
2020-07-30	128.45	129.87	127.74	128.89	4146867
2020-07-31	128.35	128.60	125.43	127.55	8044132
2020-08-03	128.15	129.50	127.68	129.32	4311843
2020-08-04	129.04	132.33	128.71	132.23	5361540
2020-08-05	130.50	132.79	130.48	132.70	4370266
2020-08-06	132.59	133.82	132.03	133.74	2961770
2020-08-07	133.74	134.11	132.47	133.56	2856748
2020-08-10	133.22	135.81	132.47	135.41	5526700
2020-08-11	136.81	138.83	135.65	136.04	5383829
2020-08-12	137.47	139.14	136.65	138.64	3073749
2020-08-13	138.11	138.60	136.95	137.15	2945103
2020-08-14	137.73	138.31	137.00	137.35	2062933
2020-08-17	137.86	139.24	137.63	138.28	2380521
2020-08-18	138.96	139.46	138.20	139.31	2760749
2020-08-19	139.67	140.88	138.03	138.48	3803285
2020-08-20	137.31	139.13	136.62	138.57	2761194
2020-08-21	138.12	140.49	137.19	140.33	4382515
2020-08-24	140.86	141.81	139.92	141.02	2841274
2020-08-25	141.58	142.22	140.98	141.66	2840696
2020-08-26	141.32	142.69	141.12	142.45	2974138
2020-08-27	143.06	143.23	140.52	141.49	2801034
2020-08-28	141.51	143.59	141.10	143.49	2884765
2020-08-31	142.65	143.27	141.82	142.15	4344554
2020-09-01	143.00	145.06	142.04	144.96	3564400
2020-09-02	146.45	148.37	145.49	147.64	4579461
2020-09-03	147.00	147.44	140.56	141.67	5866361
2020-09-04	140.85	142.52	137.71	140.47	5251718
2020-09-08	136.20	138.71	135.75	136.04	5893677
2020-09-09	138.21	140.85	137.19	139.68	5418553
2020-09-10	139.42	141.25	136.22	137.19	3985960
2020-09-11	138.22	139.00	135.25	136.37	3524401
2020-09-14	138.32	139.11	137.63	138.53	3120599
2020-09-15	139.79	141.82	139.36	140.64	2718779
2020-09-16	142.09	142.13	139.61	139.68	3591759
2020-09-17	136.42	140.53	135.92	140.40	5646089
2020-09-18	141.14	141.80	137.00	138.66	7025924
2020-09-21	135.87	137.12	134.32	136.98	6035987
2020-09-22	137.78	138.82	135.63	138.65	3213217
2020-09-23	139.09	139.09	134.72	135.16	5766588
2020-09-24	134.12	138.32	134.12	136.69	2910981
2020-09-25	135.95	139.10	134.75	138.32	3036028
2020-09-28	140.22	142.00	139.72	141.94	3454334
2020-09-29	142.29	143.05	141.20	141.50	2747432
2020-09-30	141.16	144.25	140.52	142.79	5599558
2020-10-01	145.44	147.22	143.99	144.91	4431150
2020-10-02	142.08	143.93	140.84	141.09	3928603
2020-10-05	142.29	144.23	141.57	144.08	3052841
2020-10-06	143.85	147.14	142.97	143.85	3418781
2020-10-07	145.34	147.29	144.81	146.75	2845594
2020-10-08	146.83	148.31	146.56	148.06	2323727
2020-10-09	150.08	151.52	148.85	150.91	4209933
2020-10-12	152.58	155.76	151.83	154.90	5147837
2020-10-13	155.11	155.88	153.68	154.49	3524030
2020-10-14	154.50	154.73	152.18	152.77	3267533
2020-10-15	151.82	153.05	150.86	152.55	2936219
2020-10-16	153.97	154.92	152.73	153.12	4600667
2020-10-19	153.28	154.92	150.26	150.76	4225352
2020-10-20	151.79	152.24	149.69	150.83	3919125
2020-10-21	149.10	149.46	144.66	146.13	6700591
2020-10-22	146.82	148.88	145.83	148.22	3167621
2020-10-23	148.42	150.00	148.32	149.96	3509434
2020-10-26	148.20	148.50	144.22	145.95	4290788
2020-10-27	147.63	148.33	146.55	147.12	4102600
2020-10-28	144.70	145.86	141.76	143.00	7413559
2020-10-29	141.69	147.31	141.33	146.19	5600383
2020-10-30	145.00	145.95	142.53	144.59	5427118
2020-11-02	146.46	146.90	144.22	145.60	3756552
2020-11-03	146.86	148.59	146.66	147.30	3588577
2020-11-04	150.80	153.50	148.44	152.03	5015699
2020-11-05	154.84	156.30	154.15	155.56	4638073
2020-11-06	156.05	158.21	154.94	157.74	4217915
2020-11-09	162.00	164.63	156.06	156.22	5308637
2020-11-10	155.38	156.35	151.02	151.49	5697945
2020-11-11	154.94	155.94	153.64	155.70	3497169
2020-11-12	156.02	156.93	153.66	154.50	2607087
2020-11-13	156.64	157.98	155.16	156.65	2439811
2020-11-16	157.27	159.39	156.62	158.31	3456499
2020-11-17	157.39	158.31	155.18	155.50	3526734
2020-11-18	155.74	156.34	153.41	153.55	2998439
2020-11-19	153.12	157.43	152.71	157.27	2465531
2020-11-20	157.32	158.75	156.55	156.82	3012972
2020-11-23	156.90	158.71	155.14	157.42	2803289
2020-11-24	158.62	159.46	156.69	159.35	4962833
2020-11-25	159.55	160.02	157.26	157.60	3543903
2020-11-27	159.38	160.29	158.78	158.99	3084389
2020-11-30	159.23	161.51	157.72	161.25	4845192
2020-12-01	162.63	164.33	161.63	163.49	4894413
2020-12-02	162.79	163.58	161.82	162.72	4212255
2020-12-03	163.16	164.56	161.60	161.98	4778646
2020-12-04	163.01	166.60	162.52	166.52	3741574
2020-12-07	166.37	166.45	165.24	166.29	4645586
2020-12-08	166.30	167.24	165.00	166.68	3259883
2020-12-09	164.80	166.47	161.96	162.76	5594021
2020-12-10	162.16	162.87	160.78	162.00	5597283
2020-12-11	160.61	161.95	159.63	160.61	4145765
2020-12-14	161.45	162.75	159.99	160.12	5994265
2020-12-15	162.02	162.73	161.21	162.38	5732166
2020-12-16	162.94	163.36	160.92	162.12	3148110
2020-12-17	162.91	163.01	161.41	162.69	5253382
2020-12-18	163.37	164.61	162.10	164.07	7072582
2020-12-21	161.55	162.80	159.56	162.43	3077337
2020-12-22	162.19	163.46	162.06	162.52	2645599
2020-12-23	162.20	163.23	160.81	160.98	2012454
2020-12-24	160.72	161.85	160.48	161.64	1044396
2020-12-28	163.77	163.77	161.00	161.47	2139362
2020-12-29	161.96	162.68	160.57	161.18	2433694
2020-12-30	161.89	163.13	161.76	162.70	2213785
2020-12-31	162.87	164.39	161.89	164.13	2906171
2021-01-04	164.60	167.84	160.76	162.22	4659971
2021-01-05	161.70	163.53	161.28	163.41	4734166
2021-01-06	162.30	167.45	162.07	164.22	5254431
2021-01-07	165.33	168.70	164.82	167.94	5673709
2021-01-08	171.12	172.75	168.86	171.16	4556506
2021-01-11	170.24	172.04	169.14	171.31	4553836
2021-01-12	171.29	173.66	170.97	172.30	3406613
2021-01-13	172.29	172.85	170.87	171.41	2953892
2021-01-14	171.10	172.54	170.35	171.71	3416354
2021-01-15	170.98	171.09	167.57	169.19	3734645
2021-01-19	171.19	174.70	171.19	174.19	6278012
2021-01-20	174.84	175.18	172.79	173.33	4329529
2021-01-21	174.42	175.47	172.11	175.10	3584673
2021-01-22	174.49	175.45	172.75	172.81	3737120
2021-01-25	173.37	174.57	170.68	172.92	5401881
2021-01-26	172.07	174.28	171.30	171.47	5341850
2021-01-27	166.45	167.62	162.04	162.93	10011230
2021-01-28	167.88	171.10	165.14	169.23	6796641
2021-01-29	166.65	168.00	164.02	165.69	5969788
2021-02-01	167.36	173.00	167.02	172.46	5715619
2021-02-02	173.05	175.70	172.01	174.75	4861179
2021-02-03	174.78	175.26	168.50	168.58	5019216
2021-02-04	169.96	172.12	168.06	172.00	3519812
2021-02-05	172.80	173.18	168.06	169.93	4045138
2021-02-08	171.34	175.39	170.84	175.12	4597562
2021-02-09	174.50	175.22	173.33	173.69	2777653
2021-02-10	175.20	176.14	172.62	174.36	3414929
2021-02-11	176.00	179.65	175.44	179.22	4775984
2021-02-12	178.00	179.90	177.33	179.64	2532565
2021-02-16	180.00	181.80	178.84	180.76	3887591
2021-02-17	178.32	180.21	176.36	178.53	4315389
2021-02-18	177.43	177.52	174.20	176.51	4195117
2021-02-19	177.86	179.57	176.64	178.35	4248489
2021-02-22	176.00	176.92	172.68	173.09	4386895
2021-02-23	174.17	174.44	168.51	172.85	6514423
2021-02-24	171.63	179.77	170.57	179.39	5100507
2021-02-25	178.50	178.50	170.06	170.53	6099645
2021-02-26	173.28	173.85	169.13	172.27	6060667
2021-03-01	174.50	177.86	173.09	177.67	4771643
2021-03-02	177.57	177.66	174.15	174.89	5401784
2021-03-03	174.09	175.62	170.36	170.59	4715866
2021-03-04	170.50	170.85	161.67	163.25	8318914
2021-03-05	167.54	168.83	162.03	167.94	5681162
2021-03-08	166.39	168.27	161.77	162.11	6065421
2021-03-09	167.17	171.85	166.29	170.36	7610263
2021-03-10	171.65	173.00	169.31	169.42	4270661
2021-03-11	172.51	175.60	172.47	174.95	5002903
2021-03-12	173.02	174.10	170.75	173.57	3514616
2021-03-15	173.47	175.09	171.76	174.91	3876751
2021-03-16	176.25	178.81	175.83	177.14	4132604
2021-03-17	175.44	180.18	174.42	179.35	4004804
2021-03-18	176.16	179.77	174.24	174.36	4214415
2021-03-19	175.69	178.05	172.45	175.98	8447253
2021-03-22	178.29	181.69	177.75	180.10	4476247
2021-03-23	181.91	182.57	177.71	178.78	4688580
2021-03-24	179.99	182.69	178.78	178.90	5056100
2021-03-25	177.53	179.45	173.75	178.49	4878534
2021-03-26	177.76	188.87	177.01	188.20	6363526
2021-03-29	184.85	187.70	183.74	186.18	4983805
2021-03-30	188.51	188.51	184.62	185.94	4458700
2021-03-31	187.60	190.45	186.53	188.99	5427730
2021-04-01	191.11	192.54	190.02	192.06	4581397
2021-04-05	194.00	197.58	193.63	196.93	4323937
2021-04-06	194.22	196.84	193.04	194.59	3506904
2021-04-07	194.46	194.49	191.51	193.09	3678962
2021-04-08	196.09	196.09	193.35	195.20	3157403
2021-04-09	193.31	195.56	192.74	195.43	3127318
2021-04-12	192.64	194.72	191.34	192.43	4505091
2021-04-13	192.14	193.00	189.76	191.24	4009373
2021-04-14	190.46	191.50	189.01	190.33	3555152
2021-04-15	191.93	193.53	190.82	193.17	4471900
2021-04-16	193.66	194.78	191.64	191.93	5792918
2021-04-19	190.35	191.10	186.72	187.06	5334947
2021-04-20	186.98	186.98	184.28	185.27	4258954
2021-04-21	187.90	189.14	184.96	188.90	4796529
2021-04-22	186.66	188.79	184.77	185.80	3853113
2021-04-23	187.02	190.01	186.51	188.82	3512433
2021-04-26	188.86	192.18	187.89	191.36	3842256
2021-04-27	191.06	192.51	189.78	190.21	3864051
2021-04-28	181.64	184.00	180.00	181.82	9434237
2021-04-29	183.63	186.05	182.65	185.82	4547337
2021-04-30	182.18	182.90	179.13	180.51	6193598
2021-05-03	181.49	181.80	177.56	178.80	5136070
2021-05-04	178.26	179.25	175.53	179.03	5222294
2021-05-05	181.01	183.18	179.48	181.65	5257339
2021-05-06	181.93	184.84	179.95	184.27	4525823
2021-05-07	186.70	188.10	185.42	187.76	4591506
2021-05-10	187.29	187.29	181.82	182.05	4580438
2021-05-11	178.41	183.53	177.41	183.20	4641488
2021-05-12	179.69	180.10	176.27	176.60	5297959
2021-05-13	179.99	180.63	177.25	178.99	4361497
2021-05-14	180.70	184.92	179.50	183.27	4433534
2021-05-17	182.25	182.38	178.85	180.83	4162535
2021-05-18	181.11	181.86	178.59	178.87	3454202
2021-05-19	175.24	181.93	175.00	181.72	4780154
2021-05-20	182.28	186.54	182.28	185.30	5386990
2021-05-21	186.69	186.69	184.14	185.01	3682338
2021-05-24	186.45	189.35	186.45	188.69	4165908
2021-05-25	189.47	189.68	187.88	188.70	4270225
2021-05-26	188.06	189.78	186.93	188.36	4221629
2021-05-27	188.74	190.05	187.88	189.13	10107761
2021-05-28	190.05	191.03	189.27	189.82	3306624
2021-06-01	191.38	192.03	188.04	189.00	4817511
2021-06-02	189.50	190.86	188.34	190.75	3137967
2021-06-03	187.69	187.86	184.90	186.00	4205441
2021-06-04	187.78	190.38	187.48	190.07	3462960
2021-06-07	189.20	189.80	187.66	188.55	2726265
2021-06-08	189.97	189.97	186.11	186.93	3063666
2021-06-09	188.09	188.13	186.17	186.45	2866943
2021-06-10	186.34	188.90	185.90	188.00	3188714
2021-06-11	188.08	188.74	186.94	188.67	2309380
2021-06-14	188.26	190.35	187.07	190.26	3360449
2021-06-15	190.46	190.73	188.12	188.61	2600234
2021-06-16	189.91	190.49	186.30	187.73	3357942
2021-06-17	187.24	189.53	186.20	187.65	3222379
2021-06-18	186.01	186.31	182.50	183.07	7535331
2021-06-21	184.25	186.64	183.36	186.11	3771261
2021-06-22	185.49	187.28	184.34	187.04	3299760
2021-06-23	186.48	187.48	185.99	186.10	2473274
2021-06-24	188.05	188.70	187.45	188.61	2876892
2021-06-25	188.05	190.25	187.35	188.17	4639336
2021-06-28	188.97	192.38	188.97	191.53	3228688
2021-06-29	191.52	193.01	190.93	192.88	2108687
2021-06-30	192.84	193.00	191.49	192.30	2687656
2021-07-01	192.02	192.48	190.06	190.84	3455953
2021-07-02	192.63	192.80	190.91	192.21	2390089
2021-07-06	192.58	192.77	189.55	191.20	2619753
2021-07-07	192.77	192.99	188.98	189.78	2749520
2021-07-08	187.56	189.30	185.37	188.24	3147227
2021-07-09	188.17	190.87	187.00	190.27	3109182
2021-07-12	190.55	192.02	190.09	191.92	4069516
2021-07-13	191.23	192.46	190.72	191.20	2695080
2021-07-14	193.00	194.09	190.73	191.28	3590215
2021-07-15	190.47	191.28	187.40	188.26	4259863
2021-07-16	189.27	190.24	185.73	186.12	4337576
2021-07-19	184.28	186.33	183.37	186.24	4181576
2021-07-20	187.06	189.18	185.76	187.77	4287544
2021-07-21	188.45	194.25	188.45	194.24	6352791
2021-07-22	185.74	187.66	183.53	183.91	12673944
2021-07-23	184.19	186.93	182.16	186.85	5982992
2021-07-26	185.36	188.99	185.31	188.26	4516737
2021-07-27	187.52	187.84	182.23	185.13	4649895
2021-07-28	186.32	187.50	185.02	186.85	2956943
2021-07-29	187.84	190.46	187.46	189.83	3081776
2021-07-30	188.50	190.95	188.37	190.62	2521715
2021-08-02	192.40	193.60	190.41	190.72	2922773
2021-08-03	190.93	191.45	187.44	189.34	3703460
2021-08-04	189.89	193.37	189.25	192.38	3793588
2021-08-05	193.80	193.90	191.59	193.16	2769531
2021-08-06	192.37	193.63	192.19	192.96	2414308
2021-08-09	193.28	193.53	190.33	190.45	2396200
2021-08-10	190.54	190.54	186.82	189.65	3497331
2021-08-11	191.17	191.17	188.00	189.50	2339370
2021-08-12	188.85	189.06	186.16	187.87	3949601
2021-08-13	187.54	188.78	187.00	188.70	1923680
2021-08-16	188.49	189.96	188.10	189.85	2506170
2021-08-17	188.55	188.74	185.10	186.32	3411822
2021-08-18	185.71	186.56	183.56	183.80	2862557
2021-08-19	182.75	185.97	181.96	185.04	3871756
2021-08-20	185.26	186.16	183.32	184.97	3855334
2021-08-23	185.80	188.64	185.57	187.85	3529034
2021-08-24	187.92	189.53	187.53	187.82	3268153
2021-08-25	188.37	189.12	187.33	188.09	3163578
2021-08-26	187.66	188.59	186.57	187.97	3643709
2021-08-27	188.40	190.80	188.06	190.52	2859989
2021-08-30	191.39	192.29	190.71	191.43	2356491
2021-08-31	192.10	192.70	189.11	190.91	4227735
2021-09-01	191.78	191.78	188.17	188.35	4536639
2021-09-02	189.21	189.42	188.04	189.41	2061416
2021-09-03	188.67	190.83	188.20	189.88	2103441
2021-09-07	189.33	190.10	188.48	189.46	2295952
2021-09-08	188.50	189.04	187.12	188.80	2021629
2021-09-09	189.66	190.63	188.26	188.47	1827894
2021-09-10	189.34	193.45	189.34	190.65	3331718
2021-09-13	192.96	194.13	191.24	193.98	3687232
2021-09-14	195.00	196.34	193.80	195.11	3239617
2021-09-15	196.13	197.59	194.83	197.50	3995869
2021-09-16	196.59	197.34	194.85	196.82	2661473
2021-09-17	197.31	197.31	194.61	196.25	5819573
2021-09-20	192.88	193.74	189.76	192.59	4614316
2021-09-21	193.96	194.49	190.84	192.96	3093468
2021-09-22	194.75	196.70	193.74	195.92	3526368
2021-09-23	196.30	199.10	195.79	198.67	2757054
2021-09-24	197.37	200.92	197.12	200.65	3191769
2021-09-27	198.23	200.45	197.67	200.33	3022270
2021-09-28	197.49	199.11	194.55	194.89	4274598
2021-09-29	194.53	195.82	192.11	193.07	3436848
2021-09-30	194.48	194.99	192.10	192.21	3272316
2021-10-01	193.43	194.33	190.18	193.79	2986088
2021-10-04	193.04	194.38	189.03	190.40	3934248
2021-10-05	192.23	195.22	190.68	193.88	3860158
2021-10-06	192.05	194.66	191.60	194.39	3103428
2021-10-07	195.81	197.75	195.03	195.31	2873192
2021-10-08	196.18	196.37	193.99	195.24	2574223
2021-10-11	194.89	196.23	193.31	193.37	2280205
2021-10-12	193.92	194.23	187.34	188.48	6225112
2021-10-13	189.16	189.38	186.52	187.10	3797435
2021-10-14	189.37	192.58	188.93	192.49	3413837
2021-10-15	192.86	194.80	192.64	194.45	2649003
2021-10-18	193.17	196.06	191.62	194.91	2804669
2021-10-19	194.61	198.54	193.84	198.23	2666322
2021-10-20	198.10	200.02	197.05	199.38	3043279
2021-10-21	199.65	201.58	199.00	201.29	3276309
2021-10-22	201.55	202.22	198.14	199.07	3649240
2021-10-25	200.00	202.26	199.06	200.20	4255061
2021-10-26	200.08	200.40	196.49	196.98	5837478
2021-10-27	185.64	188.52	183.55	187.10	10365475
2021-10-28	187.77	189.60	186.23	187.87	5123007
2021-10-29	186.39	188.36	186.23	187.48	4552271
2021-11-01	186.73	188.57	186.08	187.47	4203904
2021-11-02	186.15	189.37	186.11	189.34	4009677
2021-11-03	188.68	190.11	186.67	189.19	3666866
2021-11-04	189.50	191.22	188.42	191.11	4827970
2021-11-05	193.65	195.43	191.82	193.40	4510522
2021-11-08	194.04	195.38	191.72	192.36	5213902
2021-11-09	192.63	193.95	190.39	190.79	4314936
2021-11-10	189.64	190.97	186.48	187.02	4304584
2021-11-11	188.64	188.82	187.24	188.60	2554845
2021-11-12	188.91	191.84	187.31	190.08	3121684
2021-11-15	191.22	191.91	188.50	189.23	2985254
2021-11-16	189.10	190.25	188.16	188.52	3312037
2021-11-17	188.41	190.24	187.25	189.57	4167752
2021-11-18	190.57	194.16	190.14	193.47	4677555
2021-11-19	193.89	195.25	192.62	195.16	5133458
2021-11-22	195.70	196.91	192.22	192.50	4712643
2021-11-23	193.61	193.65	190.47	192.64	4881500
2021-11-24	192.86	193.67	190.10	193.60	6494330
2021-11-26	189.86	192.52	187.37	188.26	3324890
2021-11-29	191.07	194.73	189.81	194.38	4576415
2021-11-30	193.31	194.70	191.00	192.37	8775583
2021-12-01	195.73	199.90	191.63	191.76	7279100
2021-12-02	190.46	194.91	190.00	193.58	4236799
2021-12-03	194.63	196.03	191.68	193.38	4901026
2021-12-06	195.17	195.25	189.76	194.61	4084647
2021-12-07	196.40	199.86	195.93	199.03	5815641
2021-12-08	198.50	198.50	193.87	196.39	4255930
2021-12-09	195.57	196.90	193.25	193.40	3626664
2021-12-10	196.02	196.36	192.81	196.00	3264337
2021-12-13	196.10	196.74	192.91	193.24	6178322
2021-12-14	190.97	191.68	188.16	190.27	6130424
2021-12-15	192.00	193.71	187.87	193.44	6342123
2021-12-16	194.00	194.23	187.72	188.24	5452305
2021-12-17	187.38	189.38	185.63	186.30	8439069
2021-12-20	183.65	185.06	182.77	184.24	4474511
2021-12-21	187.43	187.49	184.24	186.37	6089506
2021-12-22	185.99	187.01	184.16	186.93	3375644
2021-12-23	187.24	188.94	187.00	187.40	3266661
2021-12-27	188.08	191.95	188.07	191.84	3405917
2021-12-28	192.80	192.86	190.38	191.10	2807445
2021-12-29	191.39	193.28	190.76	190.81	2755238
2021-12-30	190.87	191.87	189.01	189.41	2109201
2021-12-31	189.41	190.00	188.27	188.47	2813894
2022-01-03	188.82	190.62	187.46	190.60	3783000
2022-01-04	191.00	192.10	188.20	190.80	4137512
2022-01-05	190.41	191.61	186.65	186.82	5047424
2022-01-06	186.67	188.52	185.79	186.76	4502594
2022-01-07	181.97	184.06	178.90	179.44	7414192
2022-01-10	177.90	183.23	176.88	182.96	7195772
2022-01-11	182.50	186.08	181.21	184.64	5239279
2022-01-12	186.00	187.34	184.40	186.03	4240119
2022-01-13	188.97	189.63	183.61	184.15	5361110
2022-01-14	183.26	187.20	183.00	187.01	4731493
2022-01-18	183.61	184.36	181.26	182.28	7383578
2022-01-19	183.44	183.58	178.19	178.30	5207497
2022-01-20	178.78	180.56	173.38	173.45	6057774
2022-01-21	174.06	179.55	173.33	175.64	11527890
2022-01-24	175.78	178.62	171.12	178.34	11726198
2022-01-25	174.91	178.01	173.04	173.96	8157572
2022-01-26	182.27	183.25	176.18	178.33	12852710
2022-01-27	180.90	181.02	173.10	174.81	6755587
2022-01-28	173.81	177.47	169.39	177.29	7322071
2022-01-31	177.68	179.64	175.84	179.49	6980753
2022-02-01	179.59	181.67	176.63	181.29	6233689
2022-02-02	181.55	188.25	181.49	187.84	8993765
2022-02-03	185.24	186.55	174.88	175.59	11691391
2022-02-04	172.48	172.77	167.51	171.42	11408619
2022-02-07	172.48	172.50	168.91	169.95	6418908
2022-02-08	170.03	173.19	168.50	172.63	4622189
2022-02-09	174.27	177.20	173.06	176.71	7140590
2022-02-10	172.16	176.83	169.74	170.66	7583414
2022-02-11	169.93	171.36	163.65	164.40	7564212
2022-02-14	163.94	165.65	161.04	162.47	7468021
2022-02-15	164.81	166.77	164.08	166.17	6969987
2022-02-16	164.79	168.96	164.23	168.24	4594280
2022-02-17	166.07	167.39	164.20	164.65	6807676
2022-02-18	165.25	168.11	164.04	166.74	6359284
2022-02-22	166.06	171.14	165.01	166.69	7293808
2022-02-23	168.02	169.96	165.37	165.64	5893890
2022-02-24	163.78	169.93	161.19	169.59	7754828
2022-02-25	169.73	170.97	167.14	170.82	4830065
2022-02-28	168.63	170.54	166.99	169.99	5656824
2022-03-01	169.36	170.01	164.37	167.29	6049736
2022-03-02	168.49	171.51	167.84	170.10	5304114
2022-03-03	171.72	172.75	169.31	171.00	5154240
2022-03-04	169.48	171.76	168.14	169.98	6804786
2022-03-07	170.86	170.97	164.76	164.89	7064847
2022-03-08	164.83	172.70	162.39	167.34	7486503
2022-03-09	172.60	173.99	169.44	172.46	6047344
2022-03-10	169.48	173.42	168.59	172.75	6079155
2022-03-11	173.90	175.43	169.94	170.36	4869906
2022-03-14	169.96	171.65	166.09	166.72	4863167
2022-03-15	168.58	172.64	167.89	172.32	5138676
2022-03-16	173.76	176.47	171.43	176.33	5660414
2022-03-17	175.84	178.48	175.24	178.47	4930846
2022-03-18	178.20	180.35	175.74	180.10	9031479
2022-03-21	179.29	181.21	177.73	180.46	5030585
2022-03-22	180.88	182.74	180.00	182.35	3802974
2022-03-23	182.00	183.00	179.03	179.08	4821128
2022-03-24	180.34	184.33	179.63	184.21	4169424
2022-03-25	184.67	186.20	183.20	184.90	3738761
2022-03-28	183.16	185.79	182.01	185.68	3117048
2022-03-29	187.97	191.34	187.29	191.01	5835722
2022-03-30	190.00	190.90	186.71	187.45	3865719
2022-03-31	188.13	188.62	183.18	183.48	7170698
2022-04-01	184.43	184.88	179.75	182.08	4631765
2022-04-04	181.55	183.35	180.57	182.71	4644903
2022-04-05	181.63	181.85	176.37	177.18	6956458
2022-04-06	175.00	179.61	174.82	177.25	6933138
2022-04-07	176.25	178.93	175.30	177.60	4178547
2022-04-08	177.19	177.30	173.83	174.11	4504564
2022-04-11	172.77	174.44	171.78	171.94	4347851
2022-04-12	175.42	176.37	172.39	173.00	4550879
2022-04-13	173.31	175.49	172.41	175.11	5229054
2022-04-14	174.91	176.11	173.53	173.66	4578456
2022-04-18	173.00	177.58	173.00	176.56	3564025
2022-04-19	175.41	179.34	175.23	179.06	4671970
2022-04-20	181.60	183.66	179.08	179.42	4553809
2022-04-21	181.36	183.24	176.77	177.23	4734969
2022-04-22	177.31	177.63	172.93	173.31	6355869
2022-04-25	173.06	175.17	171.67	173.91	8737621
2022-04-26	171.43	172.49	168.37	168.44	9591653
2022-04-27	160.55	171.92	160.50	169.39	12570425
2022-04-28	170.06	176.88	169.99	175.85	8233639
2022-04-29	174.04	176.03	169.93	170.25	6698576
2022-05-02	170.55	174.12	168.08	174.00	5851582
2022-05-03	173.88	174.79	172.00	172.54	5438583
2022-05-04	173.18	176.87	167.33	176.23	10311495
2022-05-05	174.40	174.98	168.65	170.28	7740442
2022-05-06	167.84	170.08	165.74	167.45	5724984
2022-05-09	166.11	168.46	164.10	164.94	7929929
2022-05-10	168.38	170.84	166.30	168.24	7033254
2022-05-11	166.73	170.34	164.24	164.69	5892769
2022-05-12	163.89	166.45	162.67	165.90	5936179
2022-05-13	168.41	170.68	167.58	169.74	5329874
2022-05-16	168.07	170.14	166.83	168.50	3648952
2022-05-17	172.10	175.11	171.32	174.98	5851345
2022-05-18	173.40	174.91	169.68	170.30	5747202
2022-05-19	169.86	170.74	167.16	167.62	5399653
2022-05-20	168.60	170.30	164.21	169.81	6278490
2022-05-23	170.27	170.89	168.23	169.93	5384135
2022-05-24	168.29	169.48	166.37	167.86	5121676
2022-05-25	168.09	170.98	167.01	170.01	4712101
2022-05-26	170.32	174.83	169.29	174.13	4536813
2022-05-27	175.52	178.35	175.52	177.97	5857983
2022-05-31	176.74	178.29	173.81	176.76	9408016
2022-06-01	177.51	177.59	172.70	174.42	4681603
2022-06-02	174.00	176.80	172.39	176.72	6521632
2022-06-03	174.87	175.50	171.99	172.33	4485724
2022-06-06	173.65	174.26	167.38	167.76	5603762
2022-06-07	166.12	170.08	165.24	169.85	4416228
2022-06-08	169.75	169.75	164.77	165.37	5112786
2022-06-09	165.01	166.73	161.46	161.58	5353309
2022-06-10	159.16	160.43	157.68	157.78	6510987
2022-06-13	154.90	156.93	153.14	153.53	7765182
2022-06-14	155.15	155.94	153.04	154.08	4772644
2022-06-15	155.72	157.91	153.32	155.92	5442107
2022-06-16	151.52	152.56	150.20	151.37	6843681
2022-06-17	151.84	153.21	149.10	150.20	11262458
2022-06-21	151.82	154.58	151.73	153.46	6283095
2022-06-22	151.96	153.94	151.16	152.60	4242955
2022-06-23	152.83	153.21	149.25	151.14	4318203
2022-06-24	153.01	156.13	152.49	155.95	6425872
2022-06-27	156.99	157.62	155.13	155.62	5762374
2022-06-28	156.74	158.99	154.08	154.16	4687615
2022-06-29	152.44	153.29	150.94	152.78	4348314
2022-06-30	152.49	155.07	150.89	153.65	6807948
2022-07-01	150.35	152.28	147.02	148.54	8740209
2022-07-05	145.73	149.69	144.46	149.10	8486458
2022-07-06	150.00	152.04	148.37	150.81	5238201
2022-07-07	153.16	155.40	153.16	154.69	5169441
2022-07-08	152.74	155.85	152.15	155.53	3467501
2022-07-11	154.12	155.02	152.62	153.56	4057877
2022-07-12	155.97	156.46	153.70	154.46	4085077
2022-07-13	151.96	155.21	151.67	154.29	3755644
2022-07-14	154.13	158.34	152.96	157.85	4758822
2022-07-15	159.20	160.71	157.64	160.54	7466135
2022-07-18	161.72	162.65	159.02	159.67	4088684
2022-07-19	161.36	165.68	160.65	164.64	5390809
2022-07-20	163.89	167.12	162.54	165.33	5889233
2022-07-21	165.98	166.82	163.68	166.54	5466760
2022-07-22	167.71	167.71	162.87	163.90	5269888
2022-07-25	163.80	163.86	161.27	163.20	4201410
2022-07-26	164.18	164.18	160.60	160.84	6080565
2022-07-27	166.78	171.99	165.57	171.54	11623124
2022-07-28	171.92	175.83	169.59	175.75	6468810
2022-07-29	174.43	179.27	174.06	178.89	6623999
2022-08-01	177.94	179.11	176.75	178.80	4865741
2022-08-02	177.50	179.93	176.45	177.22	4442669
2022-08-03	178.01	184.13	177.86	183.47	6201346
2022-08-04	183.77	185.99	183.22	184.91	4533896
2022-08-05	182.03	184.67	181.58	184.30	3690099
2022-08-08	182.50	184.46	181.13	182.80	3547326
2022-08-09	179.94	180.20	176.10	177.71	5306376
2022-08-10	181.45	183.45	179.39	183.12	4276503
2022-08-11	183.43	185.67	181.66	182.06	3858267
2022-08-12	183.18	185.98	183.04	185.38	4161276
2022-08-15	184.88	185.65	182.96	185.40	2863352
2022-08-16	184.80	185.00	182.40	183.36	4541563
2022-08-17	180.61	180.95	174.88	176.71	6869009
2022-08-18	176.81	180.33	175.80	178.46	4390566
2022-08-19	176.96	177.48	175.12	176.45	4569509
2022-08-22	175.47	175.47	171.11	171.44	4919101
2022-08-23	170.34	173.89	170.28	172.52	3663937
2022-08-24	171.41	172.59	170.75	172.19	3037795
2022-08-25	173.65	177.51	173.25	177.31	4349986
2022-08-26	177.50	177.93	169.43	169.49	6583677
2022-08-29	169.94	170.51	167.76	167.94	4625846
2022-08-30	168.22	168.85	164.76	166.74	5343296
2022-08-31	166.87	167.59	164.02	165.21	6489879
2022-09-01	163.35	166.47	162.19	166.16	5593828
2022-09-02	168.00	168.78	162.38	163.00	4466254
2022-09-06	163.11	165.79	161.84	163.10	5057183
2022-09-07	163.67	167.45	163.48	165.82	5332392
2022-09-08	165.24	168.54	163.87	168.41	5473412
2022-09-09	169.43	171.92	169.36	170.74	5196193
2022-09-12	171.25	171.52	169.21	170.58	5216774
2022-09-13	166.08	167.34	162.00	162.65	7928670
2022-09-14	164.23	166.33	163.06	165.26	4792610
2022-09-15	164.22	165.68	161.72	162.67	6105394
2022-09-16	162.99	165.93	161.56	165.26	13417755
2022-09-19	163.58	166.63	163.52	166.25	4929516
2022-09-20	165.41	166.90	164.90	166.06	5220240
2022-09-21	166.53	170.25	163.19	163.30	6639783
2022-09-22	162.59	164.56	161.22	162.62	5696227
2022-09-23	161.22	161.85	158.30	161.29	6936094
2022-09-26	161.65	163.20	160.00	160.46	4605809
2022-09-27	162.23	163.43	159.30	160.71	4261522
2022-09-28	161.52	163.64	159.42	162.80	4881502
2022-09-29	160.82	161.40	156.13	158.45	6698955
2022-09-30	157.22	158.80	154.68	154.78	6074755
2022-10-03	157.41	160.64	156.08	159.84	6668516
2022-10-04	163.05	165.74	162.59	165.15	7233204
2022-10-05	164.32	169.23	163.47	167.80	5262603
2022-10-06	167.78	169.15	165.77	166.54	4170977
2022-10-07	164.02	165.06	158.61	159.28	8306437
2022-10-10	159.55	159.61	154.15	156.79	6573631
2022-10-11	154.61	155.34	151.40	153.45	9526922
2022-10-12	153.36	153.80	151.47	151.55	4526084
2022-10-13	147.61	156.79	145.97	154.34	7913955
2022-10-14	155.90	156.09	148.09	148.34	7470795
2022-10-17	152.00	152.50	149.53	150.99	5936071
2022-10-18	155.09	155.98	149.54	151.51	4866554
2022-10-19	150.63	153.02	149.86	152.65	5060124
2022-10-20	153.89	156.78	152.41	153.72	6506398
2022-10-21	155.41	160.03	153.94	159.72	7706393
2022-10-24	160.21	161.99	158.69	161.65	5467592
2022-10-25	161.61	164.86	161.19	162.16	8611180
2022-10-26	152.57	161.16	151.33	157.87	12967121
2022-10-27	159.80	159.94	155.43	156.76	7050506
2022-10-28	155.88	161.69	155.49	161.36	6776114
2022-10-31	160.40	161.55	159.26	160.63	6298902
2022-11-01	162.24	163.43	160.56	162.90	4972344
2022-11-02	163.26	166.37	158.28	158.49	6924532
2022-11-03	156.38	158.61	155.33	156.52	4555398
2022-11-04	161.61	162.70	158.42	162.65	6690149
2022-11-07	163.81	166.30	161.55	165.69	4928538
2022-11-08	167.44	169.84	165.76	168.11	5112301
2022-11-09	166.39	167.73	164.90	164.99	4800375
2022-11-10	172.10	175.19	168.88	174.69	9898204
2022-11-11	175.05	180.79	173.40	179.49	6911978
2022-11-14	179.00	181.12	177.25	177.44	5447319
2022-11-15	182.05	182.62	176.81	177.57	6601049
2022-11-16	176.42	176.42	173.05	173.46	7664877
2022-11-17	170.68	175.43	170.63	175.36	5339895
2022-11-18	176.41	176.80	174.04	175.18	5474821
2022-11-21	174.42	174.67	172.27	172.40	4703084
2022-11-22	174.84	177.31	172.35	177.22	4673774
2022-11-23	177.00	179.78	176.50	178.98	3939063
2022-11-25	179.25	179.29	177.03	177.07	1586355
2022-11-28	175.71	176.03	172.38	173.00	5358814
2022-11-29	173.64	174.36	171.31	172.98	3133977
2022-11-30	173.37	180.51	170.97	180.46	9780330
2022-12-01	180.04	180.52	176.21	177.50	5479894
2022-12-02	175.14	177.99	173.48	177.66	3822916
2022-12-05	176.74	178.64	175.34	177.39	4875539
2022-12-06	178.14	178.16	173.18	174.34	4418072
2022-12-07	172.53	175.03	172.25	173.75	3242832
2022-12-08	173.76	176.52	172.85	176.36	3902683
2022-12-09	175.96	176.58	174.12	174.26	3966812
2022-12-12	174.11	177.57	172.91	177.48	5347045
2022-12-13	182.13	183.09	175.87	177.50	6951017
2022-12-14	176.76	179.81	174.14	175.82	5114590
2022-12-15	173.53	174.52	169.09	170.01	6008556
2022-12-16	169.00	170.05	167.48	169.55	10423639
2022-12-19	169.63	169.87	166.05	167.61	4507115
2022-12-20	166.66	167.78	165.72	166.09	3777633
2022-12-21	167.00	168.91	166.50	168.73	3632145
2022-12-22	166.07	166.52	161.49	164.70	7188736
2022-12-23	163.03	164.80	162.28	164.38	2597000
2022-12-27	163.66	164.59	161.97	163.78	3535587
2022-12-28	163.61	165.16	160.83	161.19	2998550
2022-12-29	163.26	166.04	162.82	165.02	4081576
2022-12-30	163.69	165.39	162.21	165.22	3249053
2023-01-03	167.22	167.65	162.59	163.21	4294135
2023-01-04	165.30	169.69	165.30	169.17	6285339
2023-01-05	167.79	170.04	165.84	166.93	6876953
2023-01-06	169.62	176.16	167.42	175.16	6725941
2023-01-09	177.15	180.38	176.32	176.68	5733948
2023-01-10	176.63	179.62	175.83	178.40	4267839
2023-01-11	178.22	179.05	176.93	178.87	5013866
2023-01-12	179.72	181.17	176.99	178.13	4325138
2023-01-13	177.07	179.11	176.22	179.01	3736703
2023-01-17	178.80	179.82	175.30	175.40	5659395
2023-01-18	176.37	177.32	173.59	173.76	5874261
2023-01-19	173.38	173.73	169.62	170.93	5995727
2023-01-20	172.44	173.59	169.75	173.00	7569929
2023-01-23	173.65	179.02	172.56	178.17	7847635
2023-01-24	176.75	178.52	175.34	177.04	5351620
2023-01-25	176.63	178.21	171.50	175.04	6720689
2023-01-26	175.27	175.27	171.79	174.10	6287866
2023-01-27	172.53	177.31	171.87	175.24	6074904
2023-01-30	172.34	175.18	172.21	173.13	5048954
2023-01-31	173.17	177.30	172.98	177.21	5852445
2023-02-01	177.00	183.69	176.76	182.10	7835838
2023-02-02	183.87	185.45	175.75	184.72	11667107
2023-02-03	181.69	185.24	181.59	182.29	5732193
2023-02-06	180.51	182.58	179.44	181.00	4385743
2023-02-07	181.07	184.27	179.37	183.49	4799857
2023-02-08	181.79	182.59	176.47	176.50	5657703
2023-02-09	179.22	180.50	174.57	174.99	5572007
2023-02-10	173.86	176.14	173.11	175.79	5466363
2023-02-13	176.52	177.80	175.69	176.71	3443194
2023-02-14	175.16	177.65	173.37	176.34	4179180
2023-02-15	174.83	178.71	174.77	178.50	3879696
2023-02-16	176.91	178.32	175.42	176.08	4212375
2023-02-17	175.18	177.09	174.48	175.32	4060826
2023-02-21	173.55	174.91	170.59	170.76	7030305
2023-02-22	171.02	171.94	168.76	169.80	4577366
2023-02-23	172.75	173.02	168.49	171.82	4856743
2023-02-24	169.35	170.13	167.80	169.14	4118305
2023-02-27	171.39	172.02	170.38	170.74	3310192
2023-02-28	169.95	172.57	169.36	171.45	3674501
2023-03-01	171.04	172.43	169.81	172.17	4649847
2023-03-02	171.13	174.92	170.11	174.08	4551116
2023-03-03	175.00	175.95	172.50	175.68	4379301
2023-03-06	175.29	176.50	172.80	173.05	4090107
2023-03-07	172.77	174.00	171.15	172.06	3844102
2023-03-08	173.61	176.36	173.05	176.22	3805624
2023-03-09	176.36	177.91	172.98	173.44	4651329
2023-03-10	175.00	175.27	170.98	171.64	5929653
2023-03-13	170.18	175.83	169.91	173.89	5453565
2023-03-14	175.95	176.20	172.83	175.73	5034839
2023-03-15	174.23	175.13	171.88	174.39	4918346
2023-03-16	173.46	177.68	172.80	177.13	5028811
2023-03-17	177.88	179.09	174.61	175.71	12963340
2023-03-20	175.88	179.87	175.52	179.16	4964600
2023-03-21	179.18	180.66	176.25	178.41	4217471
2023-03-22	177.37	181.48	176.26	176.32	4738006
2023-03-23	178.14	181.89	177.35	180.28	5083351
2023-03-24	179.83	180.49	177.66	179.51	5345460
2023-03-27	179.63	179.81	176.41	177.05	4453284
2023-03-28	176.37	177.59	174.25	177.49	4061636
2023-03-29	179.43	181.87	178.96	181.04	5227056
2023-03-30	182.00	184.49	181.86	184.24	5535754
2023-03-31	184.02	186.30	183.12	186.01	4793263
2023-04-03	185.33	186.18	182.72	184.16	4143112
2023-04-04	184.26	184.67	179.79	180.40	4724858
2023-04-05	179.49	179.73	175.12	177.20	5904915
2023-04-06	175.97	179.23	174.57	178.12	3743004
2023-04-10	176.95	179.73	176.21	179.42	3488605
2023-04-11	180.74	181.38	179.50	179.87	3296864
2023-04-12	181.20	181.20	177.22	177.55	3559513
2023-04-13	176.61	179.88	175.45	179.11	3264278
2023-04-14	178.91	180.54	177.25	178.98	2741962
2023-04-17	178.28	180.55	177.78	180.05	2845828
2023-04-18	181.01	181.73	179.20	180.32	2774688
2023-04-19	179.13	179.46	176.96	177.08	3093937
2023-04-20	174.42	178.31	173.53	176.62	4710817
2023-04-21	175.60	177.56	174.86	177.02	6791989
2023-04-24	177.14	177.43	175.34	175.90	3360148
2023-04-25	175.59	176.04	169.34	169.39	7135959
2023-04-26	170.97	170.97	163.66	164.46	8647518
2023-04-27	162.73	165.61	161.10	165.27	6697905
2023-04-28	164.85	167.52	164.85	167.20	6575445
2023-05-01	168.21	168.30	166.12	166.68	4831344
2023-05-02	166.34	167.49	162.79	163.94	7312375
2023-05-03	164.92	165.99	163.27	163.35	4398787
2023-05-04	163.39	163.87	161.36	162.30	4308975
2023-05-05	161.46	166.01	161.21	165.82	5494735
2023-05-08	165.82	166.60	163.39	164.22	3831469
2023-05-09	162.23	163.49	162.01	163.00	5736844
2023-05-10	164.81	165.00	161.04	163.05	4428851
2023-05-11	162.27	162.42	159.94	161.17	3320551
2023-05-12	162.11	162.96	160.37	161.88	2400809
2023-05-15	161.39	165.48	160.63	165.26	3789239
2023-05-16	165.00	166.05	162.86	163.38	4274097
2023-05-17	164.50	165.67	163.07	165.34	4910377
2023-05-18	166.32	170.17	166.08	169.81	4916286
2023-05-19	170.59	170.99	168.94	170.11	4790622
2023-05-22	169.77	171.11	169.05	170.86	3334026
2023-05-23	169.79	170.74	169.22	169.74	5601445
2023-05-24	166.94	168.51	166.19	167.07	7502471
2023-05-25	165.00	170.51	163.60	169.62	7747221
2023-05-26	171.32	177.05	170.67	176.29	8323156
2023-05-30	177.83	178.19	175.03	176.55	5677278
2023-05-31	174.78	175.80	173.16	173.88	8533952
2023-06-01	175.87	176.45	172.90	175.81	3955414
2023-06-02	176.50	176.63	174.10	175.23	4788025
2023-06-05	175.19	175.19	169.77	170.26	5520407
2023-06-06	169.40	171.54	168.90	170.36	4032555
2023-06-07	171.17	173.79	170.45	172.00	4422680
2023-06-08	173.07	173.84	171.42	172.23	3344038
2023-06-09	173.43	173.82	169.48	170.59	4179209
2023-06-12	171.53	174.28	171.38	174.04	4709261
2023-06-13	176.56	178.31	174.32	177.41	5408141
2023-06-14	175.82	178.27	174.79	177.12	4748485
2023-06-15	176.24	179.40	175.89	178.09	4224200
2023-06-16	179.45	179.83	176.26	176.76	10374681
2023-06-20	174.94	177.03	173.43	174.36	3516105
2023-06-21	172.50	173.60	170.38	170.48	4034292
2023-06-22	170.00	172.66	169.81	172.63	3608284
2023-06-23	169.91	170.28	167.20	167.68	8541837
2023-06-26	168.49	170.98	168.02	168.75	4899753
2023-06-27	169.83	176.57	169.49	176.31	6257767
2023-06-28	174.65	176.38	174.28	174.96	3425399
2023-06-29	175.93	177.04	174.41	176.79	3704912
2023-06-30	178.88	180.54	178.33	180.02	6004384
2023-07-03	180.17	181.20	177.62	179.76	2007584
2023-07-05	178.80	178.86	176.45	176.53	3729345
2023-07-06	173.70	175.48	173.08	174.82	4555430
2023-07-07	174.11	177.07	173.58	173.70	4585392
2023-07-10	174.58	179.73	174.56	179.44	5563177
2023-07-11	179.83	179.97	176.85	178.82	2755827
2023-07-12	181.01	182.90	180.01	182.37	5708636
2023-07-13	183.50	184.01	181.75	183.12	4441186
2023-07-14	181.61	183.03	180.33	180.85	3701290
2023-07-17	179.29	184.26	178.72	183.40	3918501
2023-07-18	182.44	184.20	181.00	183.68	3040587
2023-07-19	183.59	184.68	183.03	183.67	3686040
2023-07-20	180.65	182.17	179.28	179.92	7154611
2023-07-21	182.00	185.57	181.36	184.32	17251739
2023-07-24	184.58	185.75	183.30	183.89	4318723
2023-07-25	185.00	188.12	184.80	186.08	6267820
2023-07-26	176.89	177.70	174.21	176.00	11905065
2023-07-27	178.31	181.14	176.24	177.72	8300542
2023-07-28	178.50	179.53	176.93	178.37	7541197
2023-07-31	178.51	180.40	178.33	180.00	4065391
2023-08-01	179.00	179.47	177.69	178.37	4030712
2023-08-02	176.25	176.68	171.71	172.44	6917229
2023-08-03	170.45	172.26	169.64	171.80	4517386
2023-08-04	169.60	170.88	167.11	168.44	6052788
2023-08-07	169.37	169.82	166.94	168.96	4315754
2023-08-08	167.30	167.42	164.43	166.73	4628036
2023-08-09	166.72	168.98	166.37	167.27	4701612
2023-08-10	168.65	170.54	166.93	167.56	4975328
2023-08-11	165.79	166.37	164.64	166.20	5454824
2023-08-14	166.20	170.61	165.70	170.48	5933710
2023-08-15	169.77	170.16	167.62	168.16	3920921
2023-08-16	167.59	168.57	165.30	165.72	4558390
2023-08-17	165.72	167.16	165.22	165.76	3987752
2023-08-18	164.57	166.84	164.17	166.49	4456135
2023-08-21	166.73	168.58	166.09	167.95	3941844
2023-08-22	169.63	169.63	166.15	167.11	3035656
2023-08-23	163.93	170.50	163.93	169.83	4152923
2023-08-24	171.48	171.48	165.40	165.59	6003381
2023-08-25	166.49	168.46	164.70	167.81	3947531
2023-08-28	169.22	169.92	167.58	168.70	3995144
2023-08-29	168.08	171.26	167.74	170.69	3981704
2023-08-30	166.52	170.27	165.32	169.23	5120446
2023-08-31	168.82	170.30	168.00	168.06	6026550
2023-09-01	169.98	170.02	168.53	169.83	2611217
2023-09-05	169.08	170.90	168.22	169.74	2882213
2023-09-06	169.70	170.03	166.90	168.05	4244027
2023-09-07	165.77	166.38	163.97	164.71	6272137
2023-09-08	165.11	165.41	163.82	164.66	3301166
2023-09-11	165.84	165.84	165.84	165.84	1583
2023-09-12	164.67	166.09	163.43	163.49	3739933
2023-09-13	163.91	165.54	163.53	164.36	3332041
2023-09-14	166.42	166.64	163.64	166.05	4071651
2023-09-15	166.21	166.50	162.43	162.62	9427916
2023-09-18	162.00	163.59	161.76	162.83	3180098
2023-09-19	162.46	163.51	161.41	163.14	3244356
2023-09-20	163.98	164.58	161.00	162.10	5036116
2023-09-21	160.39	162.90	160.35	160.40	4493118
2023-09-22	161.82	162.05	160.21	160.31	3715338
2023-09-25	159.95	160.92	159.23	160.90	3107793
2023-09-26	159.61	159.72	157.37	157.96	4164141
2023-09-27	159.25	159.51	155.89	158.14	4231071
2023-09-28	158.14	161.38	158.07	159.09	4271372
2023-09-29	160.84	161.16	158.31	159.01	3664791
2023-10-02	159.51	160.64	157.83	159.95	2922379
2023-10-03	158.11	160.40	156.34	157.25	3510651
2023-10-04	157.66	158.48	156.49	157.97	4129857
2023-10-05	158.46	159.16	154.78	155.11	4389286
2023-10-06	154.27	158.10	153.56	157.00	5016308
2023-10-09	155.83	156.84	154.70	156.72	2747012
2023-10-10	156.72	159.22	156.28	157.66	3657353
2023-10-11	156.32	158.27	155.74	157.33	4452444
2023-10-12	158.04	158.27	154.23	155.00	5643258
2023-10-13	155.32	155.48	152.20	152.75	4319208
2023-10-16	153.36	154.73	153.09	154.30	4872249
2023-10-17	152.82	154.91	151.89	154.26	5098968
2023-10-18	152.92	154.03	151.45	151.82	4837519
2023-10-19	152.84	153.46	150.47	150.94	6041145
2023-10-20	151.42	151.81	147.61	147.81	5391732
2023-10-23	147.28	148.68	146.01	146.32	5398179
2023-10-24	146.84	147.61	145.95	146.92	7024355
2023-10-25	141.42	144.59	140.13	141.79	12349213
2023-10-26	142.17	146.63	142.01	144.01	7888829
2023-10-27	144.88	145.09	142.35	143.12	5327541
2023-10-30	140.87	141.41	139.48	140.50	6640802
2023-10-31	140.80	143.04	140.03	142.01	6570280
2023-11-01	142.64	143.31	140.82	143.17	7503183
2023-11-02	144.94	147.81	144.50	147.31	6297931
2023-11-03	149.30	151.59	149.08	150.23	5818945
2023-11-06	149.58	150.20	146.61	147.50	6601403
2023-11-07	146.80	147.24	145.51	146.59	5193010
2023-11-08	146.44	146.83	144.47	145.22	6901416
2023-11-09	145.93	146.50	143.17	143.27	7061219
2023-11-10	144.99	147.58	143.08	147.19	7214782
2023-11-13	146.23	146.41	145.19	145.87	4345362
2023-11-14	150.22	151.10	148.91	149.93	7051748
2023-11-15	151.01	153.64	150.15	151.87	5956977
2023-11-16	151.96	152.99	150.81	151.89	5599386
2023-11-17	152.30	155.50	151.90	154.62	7524305
2023-11-20	154.02	156.28	153.95	155.54	5836927
2023-11-21	154.66	154.66	152.47	153.43	3877626
2023-11-22	154.50	156.16	153.28	153.93	3159895
2023-11-24	154.32	154.43	153.16	153.59	1604823
2023-11-27	152.57	153.35	151.40	152.60	4130717
2023-11-28	152.11	153.03	151.42	152.90	3883801
2023-11-29	154.80	155.85	152.95	153.20	3647300
2023-11-30	154.68	154.71	151.27	152.71	6641361
2023-12-01	153.11	155.31	151.91	155.21	4095482
2023-12-04	154.58	157.54	154.02	157.42	6571960
2023-12-05	156.46	157.74	154.84	157.25	4935654
2023-12-06	159.13	159.61	155.95	156.05	4952260
2023-12-07	156.84	158.69	154.68	157.68	6495354
2023-12-08	157.29	158.32	156.29	157.03	4732348
2023-12-11	158.57	161.23	157.99	159.97	7585468
2023-12-12	159.90	159.90	157.44	157.92	4714513
2023-12-13	158.02	162.28	157.96	161.81	5940939
2023-12-14	163.67	169.22	163.16	168.78	11428506
2023-12-15	170.21	171.09	167.74	168.64	16337396
2023-12-18	168.45	168.97	165.86	167.42	5015234
2023-12-19	168.26	168.90	167.08	168.50	4379410
2023-12-20	168.05	168.59	165.07	165.18	5098714
2023-12-21	166.78	167.57	165.67	166.81	4040341
2023-12-22	167.26	168.92	166.82	168.24	3492393
2023-12-26	168.94	171.53	168.45	170.81	3202291
2023-12-27	171.22	171.62	170.33	171.23	3264990
2023-12-28	172.00	172.31	170.71	171.72	3023027
2023-12-29	171.54	171.70	169.92	170.46	2920688
2024-01-02	168.85	169.93	167.41	169.26	5652458
2024-01-03	167.99	168.50	166.21	166.74	5874964
2024-01-04	162.50	165.71	162.40	164.47	6445742
2024-01-05	164.90	166.23	164.15	165.10	3087213
2024-01-08	165.21	168.67	164.60	168.54	5717461
2024-01-09	166.00	170.52	166.00	168.63	5018646
2024-01-10	168.50	168.52	165.11	167.25	4045246
2024-01-11	167.16	167.88	165.03	165.60	5635776
2024-01-12	166.66	167.21	163.89	164.87	4205204
2024-01-16	164.40	165.48	162.60	163.88	6682863
2024-01-17	162.56	162.92	160.29	162.42	4079212
2024-01-18	164.67	167.38	163.18	166.91	6583726
2024-01-19	170.90	175.16	170.24	173.65	13345823
2024-01-22	174.00	176.65	173.62	174.83	6850732
2024-01-23	174.84	176.57	174.26	174.34	9459441
2024-01-24	171.29	172.90	168.54	170.07	15100358
2024-01-25	171.06	171.53	166.83	167.42	7088245
2024-01-26	166.20	166.20	163.28	164.09	8800892
2024-01-29	164.08	166.32	163.43	166.04	6076587
2024-01-30	162.90	163.78	161.54	162.05	4897565
2024-01-31	160.41	163.17	159.32	160.12	8665418
2024-02-01	159.22	159.87	156.66	159.69	6542100
2024-02-02	158.38	159.80	157.77	159.20	4922637
2024-02-05	159.99	159.99	157.59	158.90	4190141
2024-02-06	159.17	159.70	157.33	158.37	4140045
2024-02-07	159.93	160.29	158.23	158.77	4627927
2024-02-08	159.31	161.06	158.78	160.21	3487727
2024-02-09	161.28	162.48	160.63	162.40	3919501
2024-02-12	162.40	162.84	161.05	161.08	3853010
2024-02-13	158.26	159.42	155.46	156.85	5358099
2024-02-14	157.85	159.04	156.58	157.87	4527974
2024-02-15	158.90	161.27	158.90	160.71	3725291
2024-02-16	160.35	162.15	159.43	160.38	3167711
2024-02-20	159.37	162.91	159.26	162.74	5406180
2024-02-21	162.52	164.12	161.50	164.08	4533892
2024-02-22	164.90	166.12	163.49	165.43	5041241
2024-02-23	165.83	166.00	163.63	163.69	3479112
2024-02-26	164.62	165.51	163.78	164.30	5251308
2024-02-27	164.58	165.66	164.25	164.94	2886598
2024-02-28	163.50	163.88	162.38	163.04	2932981
2024-02-29	164.90	167.91	164.28	167.33	7267203
2024-03-01	167.55	172.09	167.32	171.05	5233691
2024-03-04	172.50	173.05	170.86	172.44	4401620
2024-03-05	171.36	172.72	169.28	170.64	6215628
2024-03-06	173.11	175.79	170.68	171.87	6312914
2024-03-07	172.28	177.75	172.28	175.27	5980433
2024-03-08	175.46	175.58	172.27	172.30	5632577
2024-03-11	172.28	174.28	171.53	174.19	4207280
2024-03-12	175.99	176.35	173.23	174.80	5802633
2024-03-13	173.89	174.29	171.21	172.68	5199464
2024-03-14	173.31	173.63	169.80	171.14	5028425
2024-03-15	169.60	173.03	168.69	172.52	19078800
2024-03-18	174.54	174.79	169.06	169.21	5213780
2024-03-19	167.68	168.31	165.98	166.76	5640195
2024-03-20	167.08	170.14	166.27	169.98	4404623
2024-03-21	172.83	174.79	171.72	172.59	4371638
2024-03-22	171.73	173.73	171.26	172.48	4177222
2024-03-25	170.83	172.33	170.61	170.85	3298599
2024-03-26	171.44	171.86	167.51	167.91	5898325
2024-03-27	169.00	172.92	168.83	172.87	4272356
2024-03-28	173.48	175.85	173.33	174.21	4417751
2024-04-01	174.12	175.91	172.86	173.17	2303229
2024-04-02	172.35	172.35	169.60	170.36	3304454
2024-04-03	169.58	170.89	167.89	170.34	3295848
2024-04-04	171.77	173.00	168.10	168.53	7491331
2024-04-05	168.57	169.25	167.14	167.50	5012314
2024-04-08	167.61	170.29	167.26	169.46	3154031
2024-04-09	171.00	173.52	170.13	173.46	4830902
2024-04-10	169.87	170.41	167.90	168.92	5662835
2024-04-11	169.90	171.85	168.13	171.20	4352053
2024-04-12	168.42	169.43	165.77	166.33	5473566
2024-04-15	168.29	169.34	165.32	166.35	4739475
2024-04-16	167.48	168.52	166.82	167.59	3389021
2024-04-17	168.38	168.98	165.50	165.70	4565125
2024-04-18	163.68	164.68	161.55	163.67	5605636
2024-04-19	163.08	164.42	159.11	159.68	10497553
2024-04-22	160.26	164.14	160.05	163.43	5942368
2024-04-23	163.04	166.90	162.46	165.47	6833629
2024-04-24	178.23	179.49	173.61	174.81	13965891
2024-04-25	176.07	177.05	172.26	175.25	9130782
2024-04-26	175.25	178.30	175.00	177.48	5401860
2024-04-29	177.48	179.79	177.31	179.29	4191467
2024-04-30	178.42	179.24	176.31	176.42	6444290
2024-05-01	175.84	178.71	174.40	175.20	7167749
2024-05-02	179.81	179.81	173.65	175.80	4838314
2024-05-03	177.49	179.68	177.43	178.91	4545090
2024-05-06	179.90	181.89	179.27	181.67	4127444
2024-05-07	181.87	183.59	181.67	182.67	5152889
2024-05-08	181.76	184.07	181.49	183.95	4220877
2024-05-09	184.00	185.75	183.66	185.32	5843369
2024-05-10	185.88	187.35	185.73	187.05	5606758
2024-05-13	187.00	188.38	186.67	187.82	3686290
2024-05-14	187.44	191.46	187.10	191.13	4917533
2024-05-15	192.58	195.61	191.89	195.53	5936831
2024-05-16	192.60	195.87	192.59	194.97	5371803
2024-05-17	195.00	196.55	193.83	195.02	4534186
2024-05-20	195.02	199.27	194.50	199.20	5282834
2024-05-21	197.17	199.30	196.84	199.01	5489098
2024-05-22	199.97	203.62	199.65	202.54	9118976
2024-05-23	202.60	202.95	196.84	197.29	7125387
2024-05-24	198.83	199.77	197.75	199.18	4354367
2024-05-28	206.00	206.00	197.91	199.60	8661036
2024-05-29	196.66	197.66	194.76	194.91	5607779
2024-05-30	195.45	195.93	193.75	195.68	5213789
2024-05-31	195.37	196.69	190.26	195.01	9137321
2024-06-03	196.37	196.63	191.70	193.72	4153475
2024-06-04	193.31	194.43	192.06	193.30	7221712
2024-06-05	194.78	196.22	193.54	196.08	5988587
2024-06-06	195.98	196.64	194.52	196.24	3905498
2024-06-07	195.95	197.39	194.78	195.61	3308561
2024-06-10	194.18	197.80	194.00	197.62	4202663
2024-06-11	197.15	197.84	194.48	197.44	4193168
2024-06-12	199.47	201.29	197.37	198.98	4655709
2024-06-13	195.00	197.44	194.86	196.28	3409915
2024-06-14	193.84	195.63	193.07	193.90	3479253
2024-06-17	193.17	195.19	192.17	194.90	3804892
2024-06-18	195.24	196.79	194.23	196.25	3036898
2024-06-20	194.50	194.50	192.18	192.76	5464850
2024-06-21	194.99	197.48	193.72	195.53	12516976
2024-06-24	195.58	196.56	193.35	193.91	3655725
2024-06-25	194.94	194.94	192.82	194.47	3643324
2024-06-26	193.81	194.99	192.18	193.10	3301042
2024-06-27	192.67	193.90	191.80	193.43	3874462
2024-06-28	194.15	197.89	193.50	194.53	8860990
2024-07-01	193.63	194.98	192.74	194.60	2873627
2024-07-02	194.99	199.05	194.45	198.42	4168677
2024-07-03	198.13	199.57	196.10	198.94	2454756
2024-07-05	200.00	200.15	197.24	198.79	2888139
2024-07-08	200.01	201.71	199.40	201.47	3927094
2024-07-09	202.40	202.40	199.08	200.16	3742464
2024-07-10	201.31	203.78	201.00	203.62	4559539
2024-07-11	203.81	204.00	199.88	199.99	5587869
2024-07-12	202.12	205.29	201.31	201.87	3683813
2024-07-15	201.86	203.08	200.83	201.76	3089498
2024-07-16	203.48	206.77	202.59	206.62	3134425
2024-07-17	205.14	210.84	204.03	204.26	7792512
2024-07-18	204.83	207.00	203.28	205.87	5497229
2024-07-19	205.36	206.15	198.74	199.10	4868045
2024-07-22	203.10	206.00	201.01	205.88	6063824
2024-07-23	200.59	202.98	197.44	198.29	6083324
2024-07-24	206.36	206.55	196.91	198.28	11049128
2024-07-25	198.28	201.73	194.12	197.15	9555415
2024-07-26	200.47	204.38	199.08	201.99	5384831
2024-07-29	203.27	204.13	200.76	201.88	3392032
2024-07-30	203.61	204.49	199.71	200.99	6062562
2024-07-31	204.46	204.46	199.49	203.81	7462408
2024-08-01	201.75	204.12	190.96	193.33	7958468
2024-08-02	187.51	189.62	186.07	187.46	8050367
2024-08-05	184.61	188.74	180.07	181.19	8659937
2024-08-06	183.52	190.32	182.60	186.95	6210869
2024-08-07	190.24	191.52	183.72	184.07	5013015
2024-08-08	187.23	194.01	185.55	193.30	6180403
2024-08-09	191.02	193.45	189.97	192.21	3066476
2024-08-12	192.45	193.63	190.78	192.06	5235891
2024-08-13	193.80	197.71	193.40	197.25	4969235
2024-08-14	197.01	197.38	193.45	195.61	3072159
2024-08-15	200.50	203.16	198.50	201.93	5081858
2024-08-16	201.93	202.45	198.18	200.53	4236423
2024-08-19	200.54	201.05	198.00	200.66	3788910
2024-08-20	200.44	204.45	198.09	202.54	7111388
2024-08-21	206.35	210.88	204.90	208.37	8119265
2024-08-22	208.46	209.64	202.80	203.77	6879862
2024-08-23	206.82	210.51	206.31	209.88	6112011